株価チャート
株価
3/6
- 前日 (3/5)
- 1,380
- 始値
- 1,387
- 高値
- 1,399
- 安値
- 1,358
- 終値 -0.65%
- 1,371
- 出来高 -42.9%
- 19,700
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,378 - 株価（25日）
移動平均値 - -2.35%
1,404 - 出来高（5日）
移動平均値 - -35.03%
30,320
2025/10/07～2026/03/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 1,387 | 1,399 | 1,358 | 1,371 | -0.65% | 19,700 | 177億6816万 | -2.35% | 37.31 | 1.24 |
| 03/05 | 1,364 | 1,408 | 1,360 | 1,380 | +3.76% | 34,500 | 178億8480万 | -1.85% | 37.56 | 1.24 |
| 03/04 | 1,368 | 1,370 | 1,321 | 1,330 | -3.55% | 43,400 | 172億3680万 | -5.47% | 36.19 | 1.2 |
| 03/03 | 1,420 | 1,420 | 1,379 | 1,379 | -3.57% | 37,000 | 178億7184万 | -2.2% | 37.53 | 1.24 |
| 03/02 | 1,432 | 1,460 | 1,419 | 1,430 | -2.05% | 17,000 | 185億3280万 | +1.2% | 38.92 | 1.29 |
| 02/27 | 1,432 | 1,467 | 1,427 | 1,460 | +1.96% | 33,800 | 189億2160万 | +3.47% | 39.73 | 1.32 |
| 02/26 | 1,420 | 1,440 | 1,416 | 1,432 | +0.85% | 30,800 | 185億5872万 | +1.78% | 38.97 | 1.29 |
| 02/25 | 1,420 | 1,430 | 1,415 | 1,420 | -0.21% | 14,000 | 184億320万 | +1.14% | 38.64 | 1.28 |
| 02/24 | 1,388 | 1,427 | 1,381 | 1,423 | +3.27% | 34,100 | 184億4208万 | +1.5% | 38.73 | 1.28 |
| 02/20 | 1,433 | 1,433 | 1,377 | 1,378 | -3.3% | 38,400 | 178億5888万 | -1.5% | 37.5 | 1.24 |
| 02/19 | 1,407 | 1,430 | 1,396 | 1,425 | +1.28% | 19,800 | 184億6800万 | +1.93% | 38.78 | 1.28 |
| 02/18 | 1,397 | 1,413 | 1,396 | 1,407 | +0.72% | 16,600 | 182億3472万 | +0.93% | 38.29 | 1.27 |
| 02/17 | 1,400 | 1,406 | 1,378 | 1,397 | -0.21% | 19,500 | 181億512万 | +0.65% | 38.02 | 1.26 |
| 02/16 | 1,379 | 1,445 | 1,377 | 1,400 | +1.52% | 52,200 | 181億4400万 | +1.23% | 38.1 | 1.26 |
| 02/13 | 1,400 | 1,407 | 1,376 | 1,379 | -1.85% | 39,800 | 178億7184万 | +0.15% | 37.53 | 1.24 |
| 02/12 | 1,406 | 1,409 | 1,399 | 1,405 | -0.07% | 26,000 | 182億880万 | +2.33% | 38.24 | 1.27 |
| 02/10 | 1,412 | 1,417 | 1,400 | 1,406 | -1.13% | 25,100 | 182億2176万 | +2.78% | 38.26 | 1.27 |
| 02/09 | 1,435 | 1,445 | 1,414 | 1,422 | +0.14% | 40,500 | 184億2912万 | +4.41% | 38.7 | 1.28 |
| 02/06 | 1,397 | 1,425 | 1,391 | 1,420 | +1.57% | 28,300 | 184億320万 | +4.87% | 38.64 | 1.28 |
| 02/05 | 1,417 | 1,417 | 1,392 | 1,398 | -1.34% | 28,400 | 181億1808万 | +3.86% | 38.04 | 1.26 |
| 02/04 | 1,400 | 1,435 | 1,399 | 1,417 | +1.21% | 29,300 | 183億6432万 | +5.83% | 38.56 | 1.28 |
| 02/03 | 1,419 | 1,420 | 1,384 | 1,400 | -1.34% | 37,500 | 181億4400万 | +5.11% | 38.1 | 1.26 |
| 02/02 | 1,410 | 1,446 | 1,408 | 1,419 | +0.78% | 27,600 | 183億9024万 | +7.09% | 38.62 | 1.28 |
| 01/30 | 1,396 | 1,408 | 1,386 | 1,408 | +0.86% | 20,200 | 182億4768万 | +6.91% | 38.32 | 1.27 |
| 01/29 | 1,401 | 1,409 | 1,394 | 1,396 | -0.78% | 23,700 | 180億9216万 | +6.56% | 37.99 | 1.26 |
| 01/28 | 1,427 | 1,436 | 1,402 | 1,407 | -1.47% | 30,200 | 182億3472万 | +7.98% | 38.29 | 1.27 |
| 01/27 | 1,410 | 1,428 | 1,399 | 1,428 | +2.15% | 22,600 | 185億688万 | +10.19% | 38.86 | 1.29 |
| 01/26 | 1,440 | 1,441 | 1,385 | 1,398 | -2.92% | 52,600 | 181億1808万 | +8.54% | 38.04 | 1.26 |
| 01/23 | 1,395 | 1,447 | 1,383 | 1,440 | +3.9% | 51,000 | 186億6240万 | +12.32% | 39.19 | 1.3 |
| 01/22 | 1,391 | 1,397 | 1,373 | 1,386 | +1.54% | 30,000 | 179億6256万 | +8.79% | 37.72 | 1.25 |
| 01/21 | 1,349 | 1,372 | 1,340 | 1,365 | +1.11% | 32,300 | 176億9040万 | +7.57% | 37.15 | 1.23 |
| 01/20 | 1,370 | 1,370 | 1,350 | 1,350 | -1.39% | 21,000 | 174億9600万 | +6.8% | 36.74 | 1.22 |
| 01/19 | 1,370 | 1,370 | 1,350 | 1,369 | +1.41% | 17,600 | 177億4224万 | +8.22% | 37.26 | 1.23 |
| 01/16 | 1,362 | 1,385 | 1,343 | 1,350 | -0.88% | 47,100 | 174億9600万 | +6.8% | 36.74 | 1.22 |
| 01/15 | 1,334 | 1,376 | 1,333 | 1,362 | +3.89% | 49,800 | 176億5152万 | +7.84% | 37.07 | 1.23 |
| 01/14 | 1,285 | 1,315 | 1,282 | 1,311 | +2.74% | 39,400 | 169億9056万 | +4.13% | 35.68 | 1.18 |
| 01/13 | 1,283 | 1,290 | 1,267 | 1,276 | +1.03% | 52,600 | 165億3696万 | +1.59% | 34.72 | 1.15 |
| 01/09 | 1,265 | 1,274 | 1,256 | 1,263 | +0.24% | 21,900 | 163億6848万 | +0.8% | 34.37 | 1.14 |
| 01/08 | 1,261 | 1,272 | 1,257 | 1,260 | -0.63% | 22,400 | 163億2960万 | +0.64% | 34.29 | 1.14 |
| 01/07 | 1,278 | 1,292 | 1,268 | 1,268 | -0.55% | 17,600 | 164億3328万 | +1.36% | 34.51 | 1.14 |
| 01/06 | 1,253 | 1,277 | 1,251 | 1,275 | +1.92% | 27,700 | 165億2400万 | +2% | 34.7 | 1.15 |
| 01/05 | 1,243 | 1,252 | 1,228 | 1,251 | +2.04% | 18,400 | 162億1296万 | +0.16% | 34.04 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 1,235 | 1,246 | 1,225 | 1,226 | -0.49% | 30,200 | 158億8896万 | -1.84% | 33.36 | 1.11 |
| 12/29 | 1,244 | 1,247 | 1,222 | 1,232 | +0.82% | 27,200 | 159億6672万 | -1.36% | 33.53 | 1.11 |
| 12/26 | 1,239 | 1,243 | 1,221 | 1,222 | -1.29% | 39,800 | 158億3712万 | -2.24% | 33.26 | 1.1 |
| 12/25 | 1,228 | 1,240 | 1,228 | 1,238 | +1.23% | 56,200 | 160億4448万 | -0.96% | 33.69 | 1.12 |
| 12/24 | 1,219 | 1,235 | 1,219 | 1,223 | +0.33% | 39,900 | 158億5008万 | -2.16% | 33.28 | 1.1 |
| 12/23 | 1,224 | 1,231 | 1,214 | 1,219 | -0.73% | 42,700 | 157億9824万 | -2.48% | 33.17 | 1.1 |
| 12/22 | 1,239 | 1,250 | 1,223 | 1,228 | -0.41% | 50,200 | 159億1488万 | -1.92% | 33.42 | 1.11 |
| 12/19 | 1,233 | 1,240 | 1,228 | 1,233 | 0% | 34,500 | 159億7968万 | -1.67% | 33.55 | 1.11 |
| 12/18 | 1,220 | 1,234 | 1,212 | 1,233 | +0.33% | 42,500 | 159億7968万 | -1.83% | 33.55 | 1.11 |
| 12/17 | 1,230 | 1,231 | 1,219 | 1,229 | 0% | 39,200 | 159億2784万 | -2.31% | 33.45 | 1.11 |
| 12/16 | 1,254 | 1,254 | 1,227 | 1,229 | -1.92% | 45,300 | 159億2784万 | -2.38% | 33.45 | 1.11 |
| 12/15 | 1,252 | 1,264 | 1,250 | 1,253 | -0.4% | 42,900 | 162億3888万 | -0.56% | 34.1 | 1.13 |
| 12/12 | 1,260 | 1,281 | 1,258 | 1,258 | +0.32% | 32,900 | 163億368万 | -0.08% | 34.23 | 1.13 |
| 12/11 | 1,347 | 1,348 | 1,254 | 1,254 | -7.39% | 77,300 | 162億5184万 | -0.32% | 34.13 | 1.13 |
| 12/10 | 1,349 | 1,369 | 1,342 | 1,354 | +0.74% | 48,100 | 175億4784万 | +7.72% | 36.85 | 1.22 |
| 12/09 | 1,342 | 1,365 | 1,337 | 1,344 | +0.22% | 56,900 | 174億1824万 | +7.18% | 36.58 | 1.21 |
| 12/08 | 1,284 | 1,343 | 1,278 | 1,341 | +6.26% | 83,000 | 173億7936万 | +6.6% | 36.49 | 1.21 |
| 12/05 | 1,222 | 1,276 | 1,220 | 1,262 | +3.1% | 83,000 | 163億5552万 | 0% | 34.34 | 1.14 |
| 12/04 | 1,209 | 1,228 | 1,207 | 1,224 | +0.74% | 46,700 | 158億6304万 | -3.47% | 33.31 | 1.1 |
| 12/03 | 1,227 | 1,227 | 1,203 | 1,215 | -0.9% | 51,800 | 157億4640万 | -4.93% | 33.06 | 1.1 |
| 12/02 | 1,244 | 1,247 | 1,223 | 1,226 | -0.65% | 34,400 | 158億8896万 | -4.96% | 33.36 | 1.11 |
| 12/01 | 1,240 | 1,247 | 1,230 | 1,234 | -0.48% | 51,700 | 159億9264万 | -5.15% | 33.58 | 1.11 |
| 11/28 | 1,254 | 1,260 | 1,238 | 1,240 | -0.8% | 29,500 | 160億7040万 | -5.42% | 33.75 | 1.12 |
| 11/27 | 1,242 | 1,262 | 1,242 | 1,250 | +0.08% | 34,400 | 162億 | -5.37% | 34.02 | 1.13 |
| 11/26 | 1,259 | 1,261 | 1,241 | 1,249 | +1.22% | 36,300 | 161億8704万 | -6.02% | 33.99 | 1.13 |
| 11/25 | 1,258 | 1,264 | 1,234 | 1,234 | -1.83% | 35,800 | 159億9264万 | -7.84% | 33.58 | 1.11 |
| 11/21 | 1,230 | 1,257 | 1,230 | 1,257 | +2.2% | 30,900 | 162億9072万 | -6.75% | 34.21 | 1.13 |
| 11/20 | 1,247 | 1,253 | 1,223 | 1,230 | -0.65% | 42,100 | 159億4080万 | -9.36% | 33.47 | 1.11 |
| 11/19 | 1,233 | 1,248 | 1,226 | 1,238 | +0.98% | 43,000 | 160億4448万 | -9.44% | 33.69 | 1.12 |
| 11/18 | 1,246 | 1,255 | 1,216 | 1,226 | -1.76% | 71,200 | 158億8896万 | -10.9% | 33.36 | 1.11 |
| 11/17 | 1,278 | 1,284 | 1,240 | 1,248 | -2.8% | 49,100 | 161億7408万 | -9.83% | 33.96 | 1.13 |
| 11/14 | 1,282 | 1,294 | 1,270 | 1,284 | +0.16% | 35,800 | 166億4064万 | -7.76% | 34.94 | 1.16 |
| 11/13 | 1,287 | 1,300 | 1,280 | 1,282 | -0.16% | 43,400 | 166億1472万 | -8.43% | 34.89 | 1.16 |
| 11/12 | 1,260 | 1,287 | 1,260 | 1,284 | +2.39% | 36,000 | 166億4064万 | -8.81% | 34.94 | 1.16 |
| 11/11 | 1,254 | 1,255 | 1,240 | 1,254 | 0% | 33,500 | 162億5184万 | -11.44% | 34.13 | 1.13 |
| 11/10 | 1,245 | 1,255 | 1,245 | 1,254 | +1.29% | 37,600 | 162億5184万 | -11.94% | 34.13 | 1.13 |
| 11/07 | 1,228 | 1,245 | 1,225 | 1,238 | +0.73% | 36,900 | 160億4448万 | -13.55% | 33.69 | 1.12 |
| 11/06 | 1,236 | 1,245 | 1,222 | 1,229 | -0.16% | 73,700 | 159億2784万 | -14.77% | 33.45 | 1.11 |
| 11/05 | 1,275 | 1,283 | 1,219 | 1,231 | -3.07% | 115,800 | 159億5376万 | -15.34% | 33.5 | 1.11 |
| 11/04 | 1,322 | 1,330 | 1,266 | 1,270 | -11.87% | 236,300 | 164億5920万 | -13.43% | 34.56 | 1.15 |
| 10/31 | 1,453 | 1,467 | 1,431 | 1,441 | -0.35% | 27,400 | 186億7536万 | -2.5% | 39.22 | 1.3 |
| 10/30 | 1,426 | 1,455 | 1,426 | 1,446 | +1.4% | 34,100 | 187億4016万 | -2.43% | 39.35 | 1.3 |
| 10/29 | 1,468 | 1,468 | 1,426 | 1,426 | -2.6% | 79,100 | 184億8096万 | -4.1% | 38.81 | 1.29 |
| 10/28 | 1,506 | 1,506 | 1,464 | 1,464 | -2.79% | 30,600 | 189億7344万 | -1.94% | 39.84 | 1.32 |
| 10/27 | 1,508 | 1,520 | 1,503 | 1,506 | +0.07% | 29,400 | 195億1776万 | +0.67% | 40.98 | 1.36 |
| 10/24 | 1,498 | 1,505 | 1,490 | 1,505 | +0.74% | 21,700 | 195億480万 | +0.4% | 40.96 | 1.36 |
| 10/23 | 1,492 | 1,506 | 1,479 | 1,494 | +0.67% | 30,300 | 193億6224万 | -0.47% | 40.66 | 1.35 |
| 10/22 | 1,466 | 1,493 | 1,466 | 1,484 | +1.57% | 33,600 | 192億3264万 | -1.33% | 40.39 | 1.34 |
| 10/21 | 1,484 | 1,487 | 1,460 | 1,461 | -1.68% | 23,300 | 189億3456万 | -3.12% | 39.76 | 1.32 |
| 10/20 | 1,493 | 1,493 | 1,476 | 1,486 | +1.36% | 20,800 | 192億5856万 | -1.72% | 40.44 | 1.34 |
| 10/17 | 1,490 | 1,490 | 1,464 | 1,466 | -1.21% | 29,000 | 189億9936万 | -3.23% | 39.9 | 1.32 |
| 10/16 | 1,482 | 1,493 | 1,472 | 1,484 | +0.13% | 21,300 | 192億3264万 | -2.37% | 40.39 | 1.34 |
| 10/15 | 1,458 | 1,484 | 1,458 | 1,482 | +2.7% | 29,700 | 192億672万 | -2.82% | 40.33 | 1.34 |
| 10/14 | 1,423 | 1,455 | 1,415 | 1,443 | +0.91% | 53,300 | 187億128万 | -5.62% | 39.27 | 1.3 |
| 10/10 | 1,450 | 1,462 | 1,428 | 1,430 | -2.12% | 39,900 | 185億3280万 | -6.84% | 38.92 | 1.29 |
| 10/09 | 1,468 | 1,475 | 1,453 | 1,461 | -0.75% | 23,500 | 189億3456万 | -5.19% | 39.76 | 1.32 |
| 10/08 | 1,476 | 1,489 | 1,471 | 1,472 | -1.01% | 25,800 | 190億7712万 | -4.79% | 40.06 | 1.33 |
| 10/07 | 1,489 | 1,489 | 1,474 | 1,487 | +0.13% | 27,800 | 192億7152万 | -4.06% | 40.47 | 1.34 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 312 748 4/20 748 4/18 | 192 460 3/18 | 61,440 25,600 8/13 | - | - | +6.04% 4/24 | -19.46% 1/16 |
| 2009年 3月期 | 258 620 5/22 | 132 316 10/10 | 33,360 13,900 5/23 | - | - | +18.73% 5/22 | -28.28% 10/10 |
| 2010年 3月期 | 253 606 3/1 | 179 430 5/7 429 5/1 | 14,640 6,100 3/1 | - | - | +11.74% 6/19 | -5.65% 8/28 |
| 2011年 3月期 | 333 798 3/10 | 208 500 11/5 500 11/2 | 46,560 19,400 5/13 | 39億5808万 | 24億8000万 | +16.52% 3/11 | -12.56% 4/6 |
| 2012年 3月期 | 308 738 3/16 | 208 499 9/26 | 25,680 10,700 5/9 | 36億6048万 | 24億7504万 | +15.2% 2/29 | -10.51% 8/9 |
| 2013年 3月期 | 625 1,250 3/27 | 243 584 6/5 | 196,320 81,800 3/25 | 74億4000万 | 28億9664万 | +33.37% 3/28 | -8.7% 5/18 |
| 2014年 3月期 | 813 1,625 5/10 | 435 870 3/28 870 3/27 | 240,000 120,000 11/8 | 96億7200万 | 52億6593万 | +17.76% 5/9 | -25.46% 6/7 |
| 2015年 3月期 | 555 1,110 6/24 | 421 842 5/23 842 5/21 | 194,000 97,000 6/24 | 67億2660万 | 50億9645万 | +22.1% 6/24 | -5.84% 7/28 |
| 2016年 3月期 | 571 1,142 6/15 | 420 840 2/12 | 93,000 46,500 6/15 | 69億2052万 | 50億9040万 | +6.89% 4/11 | -15.13% 2/12 |
| 2017年 3月期 | 1,195 2,389 3/30 | 487 973 6/24 | 278,000 139,000 9/14 | 144億7734万 | 58億9638万 | +22.29% 12/9 | -4.69% 1/18 |
| 2018年 3月期 | 1,543 3,085 7/13 | 1,001 2,001 4/13 | 206,200 103,100 8/30 | 186億9510万 | 121億2606万 | +24.82% 7/13 | -11.57% 11/16 |
| 2019年 3月期 | 1,341 2,681 5/14 | 460 920 12/25 | 59,800 29,900 11/1 | 173億7288万 | 59億6160万 | +18.77% 2/18 | -27.32% 11/6 |
| 2020年 3月期 | 971 1,942 2/14 | 518 1,035 3/17 | 43,400 21,700 9/5 | 125億8416万 | 67億680万 | +28.89% 4/20 | -31.26% 3/17 |
| 2021年 3月期 | 900 1,799 6/19 | 545 1,089 4/3 | 48,400 24,200 2/12 | 116億5752万 | 70億5672万 | +18.28% 5/20 | -7.99% 7/30 |
| 2022年 3月期 | 1,210 2,420 3/28 | 679 1,357 1/27 | 171,800 85,900 2/14 | 156億8160万 | 87億9336万 | +25.75% 3/3 | -10.85% 1/27 |
| 2023年 3月期 | 1,249 2,498 6/10 | 863 1,725 5/16 | 492,400 246,200 6/17 | 161億8704万 | 111億7800万 | +17.32% 6/10 | -12.19% 5/16 |
| 2024年 3月期 | 1,225 3/26 | 983 12/26 12/25 他3件 | 159,400 4/17 | 158億7600万 | 127億3968万 | +9.84% 3/26 | -7.2% 8/21 |
| 2025年 3月期 | 2,605 3/10 | 1,061 4/19 | 213,500 3/7 | 337億6080万 | 137億5056万 | +21.52% 9/19 | -26.09% 4/7 |
| 最新 | 1,371 2026/3/6 | 19,700 | 177億6816万 | -2.35% 1,404 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/29
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/27 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/27
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 62%（1.62倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 97%（1.97倍）
- 2025/12/30 vs 2024/12/30
- -38%（0.62倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
132円（2008/10/10） - 941%（10.41倍）
1,371円（3/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
