株価チャート
株価
3/5
- 前日 (3/4)
- 3,830
- 始値
- 3,970
- 高値
- 4,030
- 安値
- 3,950
- 終値 +5.22%
- 4,030
- 出来高 +200%
- 4,200
乖離率
- 株価（5日）
移動平均値 - +1.54%
3,969 - 株価（25日）
移動平均値 - +3.52%
3,893 - 出来高（5日）
移動平均値 - +116.49%
1,940
2025/08/27～2026/03/05
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 | ||||||||||
| 03/05 | 3,970 | 4,030 | 3,950 | 4,030 | +5.22% | 4,200 | 62億5989万 | +3.52% | 28.71 | 0.34 |
| 03/04 | 3,950 | 3,950 | 3,830 | 3,830 | -3.04% | 1,400 | 59億4922万 | -1.26% | 27.28 | 0.32 |
| 03/03 | 3,980 | 4,030 | 3,950 | 3,950 | -0.75% | 1,800 | 61億3562万 | +1.99% | 28.14 | 0.33 |
| 03/02 | 3,985 | 4,040 | 3,970 | 3,980 | -1.85% | 1,500 | 61億8222万 | +3.03% | 28.35 | 0.33 |
| 02/27 | 3,980 | 4,085 | 3,980 | 4,055 | +1.38% | 800 | 62億9872万 | +5.24% | 28.89 | 0.34 |
| 02/26 | 4,000 | 4,070 | 4,000 | 4,000 | 0% | 600 | 62億1329万 | +4.19% | 28.49 | 0.34 |
| 02/25 | 3,960 | 4,050 | 3,905 | 4,000 | +1.01% | 1,400 | 62億1329万 | +4.47% | 28.49 | 0.34 |
| 02/24 | 3,965 | 3,965 | 3,930 | 3,960 | 0% | 500 | 61億5115万 | +3.69% | 28.21 | 0.33 |
| 02/20 | 4,055 | 4,055 | 3,900 | 3,960 | -2.34% | 2,700 | 61億5115万 | +3.99% | 28.21 | 0.33 |
| 02/19 | 4,120 | 4,130 | 4,055 | 4,055 | -2.29% | 900 | 62億9872万 | +6.74% | 28.89 | 0.34 |
| 02/18 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 200 | 64億4629万 | +9.61% | 29.56 | 0.35 |
| 02/17 | 4,100 | 4,200 | 4,100 | 4,150 | +1.22% | 1,100 | 64億4629万 | +10.11% | 29.56 | 0.35 |
| 02/16 | 4,160 | 4,160 | 4,090 | 4,100 | +3.8% | 2,200 | 63億6862万 | +9.28% | 29.21 | 0.34 |
| 02/13 | 4,185 | 4,185 | 3,950 | 3,950 | -4.24% | 2,800 | 61億3562万 | +5.78% | 28.14 | 0.33 |
| 02/12 | 3,790 | 4,290 | 3,790 | 4,125 | +8.98% | 6,400 | 64億745万 | +10.83% | 29.39 | 0.35 |
| 02/10 | 3,710 | 3,785 | 3,710 | 3,785 | +0.93% | 9,600 | 58億7932万 | +2.19% | 26.96 | 0.32 |
| 02/09 | 3,750 | 3,755 | 3,750 | 3,750 | +1.49% | 600 | 58億2496万 | +1.41% | 26.71 | 0.32 |
| 02/06 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 100 | 57億3952万 | +0.03% | 26.32 | 0.31 |
| 02/05 | 3,685 | 3,750 | 3,610 | 3,695 | +0.14% | 3,900 | 57億3952万 | +0.11% | 26.32 | 0.31 |
| 02/04 | 3,690 | 3,690 | 3,690 | 3,690 | 0% | 100 | 57億3176万 | 0% | 26.29 | 0.31 |
| 02/03 | 3,690 | 3,690 | 3,690 | 3,690 | -1.6% | 300 | 57億3176万 | +0.11% | 26.29 | 0.31 |
| 02/02 | 3,685 | 3,785 | 3,685 | 3,750 | +2.74% | 2,000 | 58億2496万 | +1.85% | 26.71 | 0.32 |
| 01/30 | 3,600 | 3,650 | 3,600 | 3,650 | 0% | 1,700 | 56億6962万 | -0.71% | 26 | 0.31 |
| 01/28 | 3,680 | 3,680 | 3,650 | 3,650 | -0.82% | 800 | 56億6962万 | -0.63% | 26 | 0.31 |
| 01/27 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 100 | 57億1622万 | +0.19% | 26.22 | 0.31 |
| 01/26 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 200 | 57億1622万 | +0.25% | 26.22 | 0.31 |
| 01/23 | 3,680 | 3,680 | 3,680 | 3,680 | -0.54% | 500 | 57億1622万 | +0.33% | 26.22 | 0.31 |
| 01/21 | 3,700 | 3,700 | 3,700 | 3,700 | -0.54% | 100 | 57億4729万 | +0.98% | 26.36 | 0.31 |
| 01/20 | 3,720 | 3,720 | 3,720 | 3,720 | 0% | 100 | 57億7836万 | +1.67% | 26.5 | 0.31 |
| 01/19 | 3,720 | 3,720 | 3,720 | 3,720 | -0.67% | 100 | 57億7836万 | +1.81% | 26.5 | 0.31 |
| 01/15 | 3,735 | 3,745 | 3,735 | 3,745 | -0.13% | 800 | 58億1719万 | +2.63% | 26.68 | 0.31 |
| 01/13 | 3,750 | 3,750 | 3,750 | 3,750 | +1.9% | 200 | 58億2496万 | +2.94% | 26.71 | 0.32 |
| 01/09 | 3,695 | 3,695 | 3,680 | 3,680 | -1.47% | 400 | 57億1622万 | +1.21% | 26.22 | 0.31 |
| 01/08 | 3,740 | 3,770 | 3,735 | 3,735 | +0.13% | 400 | 58億166万 | +2.84% | 26.61 | 0.31 |
| 01/06 | 3,735 | 3,735 | 3,730 | 3,730 | -0.13% | 200 | 57億9389万 | +2.84% | 26.57 | 0.31 |
| 01/05 | 3,705 | 3,800 | 3,705 | 3,735 | +0.81% | 900 | 58億166万 | +3.09% | 26.61 | 0.31 |
| 2025 | ||||||||||
| 12/30 | 3,675 | 3,775 | 3,675 | 3,705 | +1.51% | 1,100 | 57億5506万 | +2.35% | 26.39 | 0.31 |
| 12/29 | 3,675 | 3,675 | 3,650 | 3,650 | 0% | 800 | 56億6962万 | +0.86% | 26 | 0.31 |
| 12/26 | 3,680 | 3,680 | 3,650 | 3,650 | -0.82% | 1,000 | 56億6962万 | +0.88% | 26 | 0.31 |
| 12/25 | 3,680 | 3,680 | 3,680 | 3,680 | +0.82% | 200 | 57億1622万 | +1.8% | 26.22 | 0.31 |
| 12/24 | 3,650 | 3,650 | 3,640 | 3,650 | 0% | 300 | 56億6962万 | +1.05% | 26 | 0.31 |
| 12/22 | 3,650 | 3,650 | 3,610 | 3,650 | +1.11% | 1,300 | 56億6962万 | +1.11% | 26 | 0.31 |
| 12/19 | 3,615 | 3,615 | 3,610 | 3,610 | -1.37% | 3,200 | 56億749万 | +0.03% | 25.72 | 0.3 |
| 12/17 | 3,620 | 3,730 | 3,620 | 3,660 | +1.67% | 2,600 | 56億8516万 | +1.41% | 26.07 | 0.31 |
| 12/16 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 600 | 55億9196万 | -0.17% | 25.65 | 0.3 |
| 12/15 | 3,585 | 3,600 | 3,585 | 3,600 | +0.42% | 200 | 55億9196万 | -0.17% | 25.65 | 0.3 |
| 12/11 | 3,595 | 3,595 | 3,585 | 3,585 | +0.28% | 200 | 55億6866万 | -0.58% | 25.54 | 0.3 |
| 12/10 | 3,540 | 3,575 | 3,540 | 3,575 | -2.32% | 1,700 | 55億5312万 | -0.8% | 25.47 | 0.3 |
| 12/09 | 3,640 | 3,660 | 3,640 | 3,660 | +1.1% | 200 | 56億8516万 | +1.55% | 26.07 | 0.31 |
| 12/08 | 3,620 | 3,620 | 3,620 | 3,620 | +0.56% | 400 | 56億2302万 | +0.53% | 25.79 | 0.3 |
| 12/05 | 3,575 | 3,600 | 3,555 | 3,600 | +0.28% | 900 | 55億9196万 | -0.06% | 25.65 | 0.3 |
| 12/04 | 3,590 | 3,590 | 3,590 | 3,590 | +0.28% | 600 | 55億7642万 | -0.33% | 25.57 | 0.3 |
| 12/03 | 3,585 | 3,585 | 3,580 | 3,580 | -0.42% | 4,900 | 55億6089万 | -0.58% | 25.5 | 0.3 |
| 12/01 | 3,595 | 3,595 | 3,595 | 3,595 | +0.14% | 100 | 55億8419万 | -0.17% | 25.61 | 0.3 |
| 11/28 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 200 | 55億7642万 | -0.28% | 25.57 | 0.3 |
| 11/27 | 3,625 | 3,625 | 3,575 | 3,590 | +0.56% | 6,700 | 55億7642万 | -0.42% | 25.57 | 0.3 |
| 11/25 | 3,565 | 3,600 | 3,565 | 3,570 | -0.83% | 1,200 | 55億4536万 | -1% | 25.43 | 0.3 |
| 11/21 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 1,700 | 55億9196万 | -0.22% | 25.65 | 0.3 |
| 11/18 | 3,600 | 3,600 | 3,600 | 3,600 | -0.83% | 100 | 55億9196万 | -0.33% | 25.65 | 0.3 |
| 11/17 | 3,630 | 3,630 | 3,630 | 3,630 | -0.55% | 300 | 56億3856万 | +0.28% | 25.86 | 0.31 |
| 11/14 | 3,650 | 3,650 | 3,650 | 3,650 | -1.22% | 100 | 56億6962万 | +0.63% | 26 | 0.31 |
| 11/13 | 3,650 | 3,700 | 3,605 | 3,695 | +1.93% | 1,700 | 57億3952万 | +1.71% | 26.32 | 0.31 |
| 11/12 | 3,635 | 3,695 | 3,565 | 3,625 | +1.54% | 4,700 | 56億3079万 | -0.38% | 25.82 | 0.3 |
| 11/11 | 3,600 | 3,600 | 3,570 | 3,570 | -0.97% | 600 | 55億4536万 | -2.11% | 25.43 | 0.3 |
| 11/07 | 3,600 | 3,610 | 3,600 | 3,605 | +0.14% | 500 | 55億9972万 | -1.45% | 25.68 | 0.3 |
| 11/06 | 3,625 | 3,625 | 3,600 | 3,600 | -0.69% | 1,200 | 55億9196万 | -1.83% | 25.65 | 0.3 |
| 11/04 | 3,600 | 3,625 | 3,600 | 3,625 | +0.69% | 1,400 | 56億3079万 | -1.41% | 25.82 | 0.3 |
| 10/31 | 3,605 | 3,605 | 3,600 | 3,600 | -0.14% | 1,100 | 55億9196万 | -2.31% | 25.65 | 0.3 |
| 10/30 | 3,670 | 3,670 | 3,605 | 3,605 | +0.14% | 300 | 55億9972万 | -2.44% | 25.68 | 0.3 |
| 10/29 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | 55億9196万 | -2.81% | 25.65 | 0.3 |
| 10/28 | 3,600 | 3,635 | 3,600 | 3,600 | +1.98% | 1,500 | 55億9196万 | -3.02% | 25.65 | 0.3 |
| 10/27 | 3,530 | 3,530 | 3,530 | 3,530 | -1.4% | 300 | 54億8323万 | -5.16% | 25.15 | 0.3 |
| 10/24 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 500 | 55億6089万 | -4.2% | 25.5 | 0.3 |
| 10/23 | 3,590 | 3,590 | 3,580 | 3,580 | -1.65% | 1,100 | 55億6089万 | -4.46% | 25.5 | 0.3 |
| 10/22 | 3,640 | 3,640 | 3,640 | 3,640 | +1.11% | 100 | 56億5409万 | -3.24% | 25.93 | 0.31 |
| 10/20 | 3,645 | 3,645 | 3,600 | 3,600 | +0.7% | 1,000 | 55億9196万 | -4.61% | 25.65 | 0.3 |
| 10/17 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 200 | 55億5312万 | -5.57% | 25.47 | 0.3 |
| 10/15 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 400 | 55億5312万 | -5.92% | 25.47 | 0.3 |
| 10/14 | 3,650 | 3,650 | 3,560 | 3,575 | -3.38% | 700 | 55億5312万 | -6.14% | 25.47 | 0.3 |
| 10/08 | 3,580 | 3,730 | 3,580 | 3,700 | +2.21% | 600 | 57億4729万 | -3.12% | 26.36 | 0.31 |
| 10/07 | 3,655 | 3,700 | 3,615 | 3,620 | +0.14% | 1,200 | 56億2302万 | -5.36% | 25.79 | 0.3 |
| 10/06 | 3,710 | 3,750 | 3,615 | 3,615 | -2.56% | 1,100 | 56億1526万 | -5.76% | 25.75 | 0.3 |
| 10/03 | 3,780 | 3,795 | 3,710 | 3,710 | -2.37% | 1,400 | 57億6282万 | -3.61% | 26.43 | 0.31 |
| 10/02 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 200 | 59億262万 | -1.5% | 27.07 | 0.32 |
| 10/01 | 3,800 | 3,800 | 3,800 | 3,800 | +0.13% | 200 | 59億262万 | -1.55% | 27.07 | 0.32 |
| 09/30 | 3,795 | 3,795 | 3,795 | 3,795 | -1.43% | 800 | 58億9486万 | -1.79% | 27.03 | 0.33 |
| 09/25 | 3,850 | 3,850 | 3,850 | 3,850 | +0.52% | 100 | 59億8029万 | -0.52% | 27.43 | 0.34 |
| 09/19 | 3,850 | 3,850 | 3,830 | 3,830 | 0% | 2,100 | 59億4922万 | -0.98% | 27.28 | 0.34 |
| 09/17 | 3,850 | 3,850 | 3,810 | 3,830 | -0.52% | 1,000 | 59億4922万 | -0.96% | 27.28 | 0.34 |
| 09/16 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 200 | 59億8029万 | -0.39% | 27.43 | 0.34 |
| 09/12 | 3,850 | 3,850 | 3,850 | 3,850 | +1.05% | 500 | 59億8029万 | -0.34% | 27.43 | 0.34 |
| 09/11 | 3,860 | 3,860 | 3,810 | 3,810 | -1.3% | 700 | 59億1816万 | -1.32% | 27.14 | 0.33 |
| 09/10 | 3,860 | 3,860 | 3,860 | 3,860 | +1.05% | 500 | 59億9582万 | -0.03% | 27.5 | 0.34 |
| 09/09 | 3,805 | 3,840 | 3,800 | 3,820 | +0.53% | 1,300 | 59億3369万 | -0.98% | 27.21 | 0.33 |
| 09/08 | 3,900 | 3,900 | 3,800 | 3,800 | -1.3% | 3,600 | 59億262万 | -1.4% | 27.07 | 0.33 |
| 09/05 | 3,900 | 3,900 | 3,850 | 3,850 | -1.28% | 700 | 59億8029万 | -0.03% | 27.43 | 0.34 |
| 09/02 | 3,900 | 3,900 | 3,900 | 3,900 | +1.3% | 500 | 60億5795万 | +1.4% | 27.78 | 0.34 |
| 09/01 | 3,900 | 3,900 | 3,830 | 3,850 | -2.41% | 2,500 | 59億8029万 | +0.29% | 27.43 | 0.34 |
| 08/28 | 3,945 | 3,945 | 3,945 | 3,945 | 0% | 100 | 61億2785万 | +2.84% | 28.1 | 0.35 |
| 08/27 | 3,905 | 3,945 | 3,905 | 3,945 | +1.02% | 400 | 61億2785万 | +3.11% | 28.1 | 0.35 |
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 | 5,690 569 4/2 | 3,070 307 2/14 | 4,800 48,000 5/15 | - | - | +7.84% 3/3 2/29 | -13.82% 2/14 |
| 2009年 3月期 | 3,550 355 6/24 | 1,480 148 3/25 | 3,600 36,000 7/15 | - | - | +11.74% 1/9 | -34.43% 10/16 |
| 2010年 3月期 | 2,200 220 8/26 220 8/24 | 1,620 162 5/21 162 4/10 他4件 | 2,700 27,000 6/23 | - | - | +17.3% 6/12 | -8.47% 10/2 |
| 2011年 3月期 | 3,570 357 1/12 | 1,750 175 3/15 | 7,500 75,000 1/11 | 55億4536万 | 27億1831万 | +26.86% 12/21 | -36.97% 3/15 |
| 2012年 3月期 | 3,060 306 7/19 | 2,030 203 4/5 | 5,400 54,000 7/19 | 47億5316万 | 31億5324万 | +18.28% 5/16 | -16.05% 8/23 |
| 2013年 3月期 | 2,800 280 2/12 | 2,000 200 11/14 | 5,300 53,000 7/17 | 43億4930万 | 31億664万 | +12.45% 2/7 | -10.52% 8/31 |
| 2014年 3月期 | 3,890 389 2/12 | 2,300 230 4/5 | 16,700 167,000 2/12 | 60億4242万 | 35億7264万 | +15.16% 8/5 | -8.55% 2/4 |
| 2015年 3月期 | 3,490 349 4/2 | 2,750 275 5/21 | 6,700 67,000 11/17 | 54億2109万 | 42億7163万 | +8.01% 5/12 | -13.79% 5/21 |
| 2016年 3月期 | 4,430 443 5/28 | 2,780 278 2/15 | 34,800 348,000 5/28 | 68億8122万 | 43億1823万 | +18.92% 5/28 | -14.15% 2/12 |
| 2017年 3月期 | 3,560 356 3/14 | 2,440 244 6/24 | 4,000 40,000 7/19 | 55億2983万 | 37億9010万 | +9.87% 12/13 | -12.09% 6/24 |
| 2018年 3月期 | 7,600 760 1/29 | 3,100 310 4/21 310 4/20 | 69,000 690,000 8/10 | 118億525万 | 48億1530万 | +32.72% 11/8 | -21.78% 2/15 |
| 2019年 3月期 | 5,150 515 4/26 | 2,970 12/25 | 10,000 12/25 | 79億9961万 | 46億1336万 | +4.39% 6/15 | -18.67% 12/25 |
| 2020年 3月期 | 8,930 1/21 | 1,578 3/16 | 309,500 3/16 | 138億7117万 | 24億5114万 | +98.72% 1/20 | -51.4% 3/16 |
| 2021年 3月期 | 3,355 5/27 | 1,681 4/6 | 63,300 5/12 | 52億1139万 | 26億1113万 | +47.16% 5/25 | -11.26% 7/1 |
| 2022年 3月期 | 3,095 4/1 | 2,226 2/7 | 16,700 4/1 | 48億753万 | 34億5769万 | +4.23% 3/30 | -8.78% 12/1 |
| 2023年 3月期 | 3,115 3/31 | 2,220 5/16 | 63,600 3/31 | 48億3860万 | 34億4837万 | +39.07% 4/3 | -4.74% 9/27 |
| 2024年 3月期 | 3,915 4/4 | 2,701 4/18 | 93,300 4/4 | 60億8125万 | 41億9552万 | +9.32% 5/12 | -5.99% 5/30 |
| 2025年 3月期 | 3,510 4/1 | 2,921 8/7 | 7,200 1/16 | 54億5216万 | 45億3725万 | +7.54% 4/15 | -8.33% 8/6 |
| 最新 | 4,030 2026/3/5 | 4,200 | 62億5989万 | +3.52% 3,893 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/23
- 133%（2.33倍）
- 1989/12/29 vs 1988/12/28
- 294%（3.94倍）
- 1990/12/28 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/27 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/27
- -38%（0.62倍）
- 1993/12/29 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/29
- 106%（2.06倍）
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/27 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/29 vs 1996/12/27
- -16%（0.84倍）
- 1998/12/29 vs 1997/12/29
- 34%（1.34倍）
- 1999/12/30 vs 1998/12/29
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/27 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/25 vs 2001/12/27
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/25
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/29 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/28 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/28
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/29 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/28 vs 2022/12/29
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/28
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/05 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
1,480円（2009/03/25） - 172%（2.72倍）
4,030円（3/5）
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。
