株価チャート
株価
3/6
- 前日 (3/5)
- 3,100
- 始値
- 3,080
- 高値
- 3,110
- 安値
- 3,065
- 終値 -0.16%
- 3,095
- 出来高 -31.59%
- 53,700
乖離率
- 株価（5日）
移動平均値 - +0.23%
3,088 - 株価（25日）
移動平均値 - -3.13%
3,195 - 出来高（5日）
移動平均値 - -53.51%
115,500
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 | 3,080 | 3,110 | 3,065 | 3,095 | -0.16% | 53,700 | 703億1840万 | -3.13% | 7.32 | 0.69 |
| 03/05 | 3,085 | 3,130 | 3,080 | 3,100 | +2.31% | 78,500 | 704億3200万 | -3.19% | 7.33 | 0.69 |
| 03/04 | 3,050 | 3,060 | 3,010 | 3,030 | -1.62% | 143,100 | 688億4160万 | -5.61% | 7.17 | 0.67 |
| 03/03 | 3,130 | 3,140 | 3,075 | 3,080 | -1.75% | 195,400 | 699億7760万 | -4.41% | 7.29 | 0.68 |
| 03/02 | 3,140 | 3,165 | 3,130 | 3,135 | -0.95% | 106,800 | 712億2720万 | -3% | 7.42 | 0.69 |
| 02/27 | 3,150 | 3,175 | 3,145 | 3,165 | +0.48% | 54,200 | 719億880万 | -2.25% | 7.49 | 0.7 |
| 02/26 | 3,150 | 3,165 | 3,140 | 3,150 | 0% | 57,400 | 715億6800万 | -2.84% | 7.45 | 0.7 |
| 02/25 | 3,185 | 3,195 | 3,150 | 3,150 | -1.72% | 64,700 | 715億6800万 | -2.99% | 7.45 | 0.7 |
| 02/24 | 3,180 | 3,220 | 3,130 | 3,205 | +1.42% | 79,300 | 728億1760万 | -1.45% | 7.58 | 0.71 |
| 02/20 | 3,185 | 3,195 | 3,155 | 3,160 | -1.25% | 55,900 | 717億9520万 | -2.95% | 7.48 | 0.7 |
| 02/19 | 3,205 | 3,205 | 3,170 | 3,200 | 0% | 42,200 | 727億400万 | -1.87% | 7.57 | 0.71 |
| 02/18 | 3,235 | 3,235 | 3,200 | 3,200 | -0.47% | 26,800 | 727億400万 | -1.96% | 7.57 | 0.71 |
| 02/17 | 3,230 | 3,240 | 3,205 | 3,215 | 0% | 25,300 | 730億4480万 | -1.56% | 7.61 | 0.71 |
| 02/16 | 3,245 | 3,250 | 3,210 | 3,215 | -1.08% | 43,300 | 730億4480万 | -1.59% | 7.61 | 0.71 |
| 02/13 | 3,285 | 3,290 | 3,235 | 3,250 | -1.07% | 34,100 | 738億4000万 | -0.52% | 7.69 | 0.72 |
| 02/12 | 3,295 | 3,300 | 3,270 | 3,285 | -0.15% | 59,400 | 746億3520万 | +0.55% | 7.77 | 0.73 |
| 02/10 | 3,270 | 3,305 | 3,265 | 3,290 | +1.23% | 49,700 | 747億4880万 | +0.77% | 7.78 | 0.73 |
| 02/09 | 3,275 | 3,290 | 3,250 | 3,250 | 0% | 44,600 | 738億4000万 | -0.37% | 7.69 | 0.72 |
| 02/06 | 3,260 | 3,260 | 3,230 | 3,250 | -0.31% | 29,700 | 738億4000万 | -0.31% | 7.69 | 0.72 |
| 02/05 | 3,260 | 3,270 | 3,235 | 3,260 | +1.24% | 41,500 | 740億6720万 | +0.03% | 7.71 | 0.72 |
| 02/04 | 3,235 | 3,255 | 3,220 | 3,220 | -1.23% | 40,500 | 731億5840万 | -1.11% | 7.62 | 0.71 |
| 02/03 | 3,230 | 3,265 | 3,215 | 3,260 | +1.88% | 56,700 | 740億6720万 | +0.15% | 7.71 | 0.72 |
| 02/02 | 3,210 | 3,230 | 3,165 | 3,200 | -1.84% | 81,100 | 727億400万 | -1.6% | 7.57 | 0.71 |
| 01/30 | 3,255 | 3,260 | 3,225 | 3,260 | 0% | 60,800 | 740億6720万 | +0.25% | 7.71 | 0.72 |
| 01/29 | 3,255 | 3,265 | 3,225 | 3,260 | +0.31% | 40,900 | 740億6720万 | +0.37% | 7.71 | 0.72 |
| 01/28 | 3,295 | 3,295 | 3,250 | 3,250 | -1.52% | 34,300 | 738億4000万 | +0.22% | 7.69 | 0.72 |
| 01/27 | 3,320 | 3,335 | 3,300 | 3,300 | -0.9% | 42,800 | 749億7600万 | +1.91% | 7.81 | 0.73 |
| 01/26 | 3,310 | 3,330 | 3,295 | 3,330 | -0.15% | 48,100 | 756億5760万 | +3.1% | 7.88 | 0.74 |
| 01/23 | 3,315 | 3,340 | 3,305 | 3,335 | +1.06% | 74,600 | 757億7120万 | +3.57% | 7.89 | 0.74 |
| 01/22 | 3,275 | 3,300 | 3,265 | 3,300 | +1.54% | 29,000 | 749億7600万 | +2.77% | 7.81 | 0.73 |
| 01/21 | 3,255 | 3,260 | 3,240 | 3,250 | -0.91% | 35,400 | 738億4000万 | +1.5% | 7.69 | 0.72 |
| 01/20 | 3,285 | 3,295 | 3,275 | 3,280 | -0.15% | 32,500 | 745億2160万 | +2.69% | 7.76 | 0.73 |
| 01/19 | 3,290 | 3,300 | 3,265 | 3,285 | -0.15% | 35,300 | 746億3520万 | +3.11% | 7.77 | 0.73 |
| 01/16 | 3,290 | 3,290 | 3,275 | 3,290 | -0.15% | 34,000 | 747億4880万 | +3.52% | 7.78 | 0.73 |
| 01/15 | 3,260 | 3,300 | 3,260 | 3,295 | +0.76% | 38,800 | 748億6240万 | +3.91% | 7.8 | 0.73 |
| 01/14 | 3,260 | 3,275 | 3,255 | 3,270 | +0.62% | 28,700 | 742億9440万 | +3.48% | 7.74 | 0.72 |
| 01/13 | 3,265 | 3,280 | 3,235 | 3,250 | +0.31% | 63,700 | 738億4000万 | +3.11% | 7.69 | 0.72 |
| 01/09 | 3,225 | 3,255 | 3,225 | 3,240 | +0.47% | 29,300 | 736億1280万 | +3.02% | 7.67 | 0.72 |
| 01/08 | 3,255 | 3,270 | 3,220 | 3,225 | -0.77% | 27,200 | 732億7200万 | +2.74% | 7.63 | 0.71 |
| 01/07 | 3,225 | 3,260 | 3,190 | 3,250 | +0.78% | 54,300 | 738億4000万 | +3.64% | 7.69 | 0.72 |
| 01/06 | 3,230 | 3,270 | 3,225 | 3,225 | 0% | 61,400 | 732億7200万 | +2.97% | 7.63 | 0.71 |
| 01/05 | 3,200 | 3,235 | 3,200 | 3,225 | +0.78% | 66,100 | 732億7200万 | +3.07% | 7.63 | 0.71 |
| 2025 | ||||||||||
| 12/30 | 3,210 | 3,210 | 3,165 | 3,200 | -0.16% | 38,300 | 727億400万 | +2.4% | 7.57 | 0.71 |
| 12/29 | 3,210 | 3,220 | 3,185 | 3,205 | +0.16% | 43,000 | 728億1760万 | +2.72% | 7.58 | 0.71 |
| 12/26 | 3,185 | 3,205 | 3,185 | 3,200 | 0% | 33,100 | 727億400万 | +2.7% | 7.57 | 0.71 |
| 12/25 | 3,190 | 3,200 | 3,170 | 3,200 | +0.79% | 26,800 | 727億400万 | +2.93% | 7.57 | 0.71 |
| 12/24 | 3,200 | 3,200 | 3,160 | 3,175 | -0.47% | 32,900 | 721億3600万 | +2.39% | 7.51 | 0.7 |
| 12/23 | 3,180 | 3,200 | 3,180 | 3,190 | +0.31% | 39,900 | 724億7680万 | +3.1% | 7.55 | 0.71 |
| 12/22 | 3,140 | 3,180 | 3,140 | 3,180 | +1.44% | 46,400 | 722億4960万 | +3.01% | 7.52 | 0.7 |
| 12/19 | 3,100 | 3,140 | 3,100 | 3,135 | +0.8% | 32,200 | 712億2720万 | +1.75% | 7.42 | 0.69 |
| 12/18 | 3,100 | 3,115 | 3,075 | 3,110 | +0.48% | 30,600 | 706億5920万 | +1.11% | 7.36 | 0.69 |
| 12/17 | 3,090 | 3,100 | 3,070 | 3,095 | -0.16% | 39,300 | 703億1840万 | +0.72% | 7.32 | 0.69 |
| 12/16 | 3,105 | 3,110 | 3,095 | 3,100 | -0.16% | 27,400 | 704億3200万 | +0.98% | 7.33 | 0.69 |
| 12/15 | 3,075 | 3,105 | 3,065 | 3,105 | +0.98% | 39,000 | 705億4560万 | +1.21% | 7.35 | 0.69 |
| 12/12 | 3,075 | 3,090 | 3,060 | 3,075 | +0.82% | 34,000 | 698億6400万 | +0.33% | 7.28 | 0.68 |
| 12/11 | 3,095 | 3,095 | 3,045 | 3,050 | -0.97% | 17,100 | 692億9600万 | -0.46% | 7.22 | 0.68 |
| 12/10 | 3,090 | 3,095 | 3,080 | 3,080 | -0.32% | 17,500 | 699億7760万 | +0.56% | 7.29 | 0.68 |
| 12/09 | 3,090 | 3,100 | 3,075 | 3,090 | -0.16% | 24,000 | 702億480万 | +0.91% | 7.31 | 0.68 |
| 12/08 | 3,040 | 3,115 | 3,035 | 3,095 | +2.48% | 68,900 | 703億1840万 | +1.11% | 7.32 | 0.69 |
| 12/05 | 3,055 | 3,060 | 3,010 | 3,020 | -1.63% | 50,600 | 686億1440万 | -1.27% | 7.15 | 0.67 |
| 12/04 | 3,080 | 3,090 | 3,055 | 3,070 | -0.32% | 35,200 | 697億5040万 | +0.36% | 7.26 | 0.68 |
| 12/03 | 3,090 | 3,115 | 3,055 | 3,080 | -0.65% | 41,300 | 699億7760万 | +0.69% | 7.29 | 0.68 |
| 12/02 | 3,170 | 3,170 | 3,090 | 3,100 | -1.59% | 37,000 | 704億3200万 | +1.27% | 7.33 | 0.69 |
| 12/01 | 3,160 | 3,180 | 3,135 | 3,150 | -0.16% | 35,600 | 715億6800万 | +2.91% | 7.45 | 0.7 |
| 11/28 | 3,120 | 3,165 | 3,120 | 3,155 | +0.8% | 55,300 | 716億8160万 | +3.14% | 7.46 | 0.7 |
| 11/27 | 3,130 | 3,130 | 3,115 | 3,130 | +0.16% | 29,200 | 711億1360万 | +2.42% | 7.41 | 0.69 |
| 11/26 | 3,080 | 3,135 | 3,080 | 3,125 | +1.3% | 54,500 | 710億 | +2.32% | 7.39 | 0.69 |
| 11/25 | 3,100 | 3,105 | 3,065 | 3,085 | -0.48% | 62,500 | 700億9120万 | +1.08% | 7.3 | 0.68 |
| 11/21 | 3,035 | 3,100 | 3,035 | 3,100 | +2.14% | 51,300 | 704億3200万 | +1.61% | 7.33 | 0.69 |
| 11/20 | 3,015 | 3,045 | 3,005 | 3,035 | +1% | 41,500 | 689億5520万 | -0.46% | 7.18 | 0.67 |
| 11/19 | 2,999 | 3,015 | 2,991 | 3,005 | +0.47% | 35,000 | 682億7360万 | -1.48% | 7.11 | 0.67 |
| 11/18 | 3,000 | 3,015 | 2,985 | 2,991 | -0.8% | 58,600 | 679億5552万 | -1.93% | 7.08 | 0.66 |
| 11/17 | 3,030 | 3,030 | 3,005 | 3,015 | -0.33% | 44,100 | 685億80万 | -1.18% | 7.13 | 0.67 |
| 11/14 | 3,000 | 3,030 | 2,995 | 3,025 | +0.5% | 46,100 | 687億2800万 | -0.92% | 7.16 | 0.67 |
| 11/13 | 3,025 | 3,035 | 2,996 | 3,010 | -0.66% | 55,400 | 683億8720万 | -1.44% | 7.12 | 0.67 |
| 11/12 | 3,020 | 3,060 | 3,015 | 3,030 | -0.16% | 68,300 | 688億4160万 | -0.85% | 7.17 | 0.67 |
| 11/11 | 3,055 | 3,055 | 3,010 | 3,035 | -0.33% | 29,800 | 689億5520万 | -0.75% | 7.18 | 0.67 |
| 11/10 | 3,040 | 3,055 | 3,025 | 3,045 | +0.16% | 27,000 | 691億8240万 | -0.46% | 7.2 | 0.67 |
| 11/07 | 3,035 | 3,045 | 3,020 | 3,040 | -0.16% | 39,700 | 690億6880万 | -0.59% | 7.19 | 0.67 |
| 11/06 | 3,015 | 3,070 | 3,005 | 3,045 | +0.66% | 46,700 | 691億8240万 | -0.36% | 7.2 | 0.67 |
| 11/05 | 3,030 | 3,045 | 3,000 | 3,025 | -0.66% | 114,600 | 687億2800万 | -1.05% | 7.16 | 0.67 |
| 11/04 | 3,055 | 3,060 | 3,030 | 3,045 | -0.81% | 60,900 | 691億8240万 | -0.49% | 7.2 | 0.67 |
| 10/31 | 3,050 | 3,070 | 3,020 | 3,070 | +0.99% | 89,400 | 697億5040万 | +0.13% | 7.26 | 0.68 |
| 10/30 | 3,040 | 3,065 | 3,025 | 3,040 | +0.66% | 274,200 | 690億6880万 | -0.98% | 7.19 | 0.67 |
| 10/29 | 3,065 | 3,085 | 3,020 | 3,020 | -1.79% | 57,800 | 686億1440万 | -1.85% | 7.15 | 0.67 |
| 10/28 | 3,105 | 3,130 | 3,075 | 3,075 | -1.91% | 50,600 | 698億6400万 | -0.29% | 7.28 | 0.68 |
| 10/27 | 3,125 | 3,145 | 3,120 | 3,135 | +1.13% | 40,200 | 712億2720万 | +1.52% | 7.42 | 0.69 |
| 10/24 | 3,125 | 3,130 | 3,100 | 3,100 | -0.16% | 30,000 | 704億3200万 | +0.26% | 7.33 | 0.69 |
| 10/23 | 3,095 | 3,115 | 3,085 | 3,105 | +0.81% | 37,100 | 705億4560万 | +0.29% | 7.35 | 0.69 |
| 10/22 | 3,080 | 3,100 | 3,080 | 3,080 | +0.33% | 24,200 | 699億7760万 | -0.71% | 7.29 | 0.68 |
| 10/21 | 3,100 | 3,105 | 3,070 | 3,070 | -0.32% | 31,600 | 697億5040万 | -1.19% | 7.26 | 0.68 |
| 10/20 | 3,075 | 3,095 | 3,070 | 3,080 | +0.82% | 42,800 | 699億7760万 | -1.06% | 7.29 | 0.68 |
| 10/17 | 3,050 | 3,065 | 3,030 | 3,055 | +0.16% | 26,300 | 694億960万 | -2.05% | 7.23 | 0.68 |
| 10/16 | 3,060 | 3,075 | 3,050 | 3,050 | -0.33% | 26,400 | 692億9600万 | -2.4% | 7.22 | 0.68 |
| 10/15 | 3,015 | 3,060 | 3,015 | 3,060 | +2% | 34,700 | 695億2320万 | -2.33% | 7.24 | 0.68 |
| 10/14 | 2,989 | 3,015 | 2,977 | 3,000 | -0.5% | 80,100 | 681億6000万 | -4.43% | 7.1 | 0.66 |
| 10/10 | 3,040 | 3,070 | 3,015 | 3,015 | -1.79% | 44,200 | 685億80万 | -4.19% | 7.13 | 0.67 |
| 10/09 | 3,065 | 3,075 | 3,050 | 3,070 | +0.99% | 39,300 | 697億5040万 | -2.66% | 7.26 | 0.68 |
| 10/08 | 3,080 | 3,100 | 3,040 | 3,040 | -1.14% | 40,500 | 690億6880万 | -3.77% | 7.19 | 0.67 |
| 10/07 | 3,080 | 3,100 | 3,065 | 3,075 | -0.16% | 33,800 | 698億6400万 | -2.81% | 7.28 | 0.68 |
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 | 2,790 6/4 | 999 1/18 | 639,100 1/29 | - | - | +37.96% 1/31 | -18.75% 9/18 |
| 2009年 3月期 | 3,300 3/11 3/10 | 1,422 8/5 | 506,300 9/17 | - | - | +26.4% 8/28 | -14.57% 10/27 |
| 2010年 3月期 | 3,540 9/9 | 1,669 2/12 | 745,100 2/2 | - | - | +10.74% 9/9 | -23.02% 2/8 |
| 2011年 3月期 | 1,914 4/26 | 1,013 3/15 | 246,100 5/13 | 434億8608万 | 230億1536万 | +9.71% 11/25 | -26.08% 3/15 |
| 2012年 3月期 | 1,835 3/30 | 1,191 8/9 | 146,900 3/28 | 416億9120万 | 270億5952万 | +14.3% 3/30 | -6.82% 10/5 |
| 2013年 3月期 | 2,119 9/25 | 1,450 5/15 | 196,900 11/15 | 481億4368万 | 329億4400万 | +15.1% 5/7 | -14.31% 5/15 |
| 2014年 3月期 | 2,408 5/13 | 1,721 6/7 | 404,900 4/26 | 547億976万 | 391億112万 | +15.6% 5/8 | -15.97% 6/6 |
| 2015年 3月期 | 2,295 3/19 | 1,805 4/11 | 119,600 5/13 | 521億4240万 | 410億960万 | +6.66% 7/29 | -7.83% 10/2 |
| 2016年 3月期 | 2,257 8/18 | 1,780 2/12 | 95,900 2/16 | 512億7904万 | 404億4160万 | +5.49% 11/9 | -8.25% 2/12 |
| 2017年 3月期 | 2,448 3/21 3/2 | 1,878 8/26 | 73,200 4/4 | 556億1856万 | 426億6816万 | +8.23% 12/8 | -7.63% 4/6 |
| 2018年 3月期 | 2,597 3/8 | 2,155 8/18 8/14 | 125,600 10/17 | 590億384万 | 489億6160万 | +7.27% 5/15 | -8.95% 7/31 |
| 2019年 3月期 | 2,788 5/15 | 1,976 12/25 | 145,500 5/15 | 633億4336万 | 448億9472万 | +11.93% 5/15 | -11.24% 12/25 |
| 2020年 3月期 | 2,390 4/9 | 1,451 3/13 | 149,000 4/9 | 543億80万 | 329億6672万 | +6.59% 3/27 | -18.53% 3/13 |
| 2021年 3月期 | 1,825 9/30 | 1,460 8/3 | 116,700 3/29 | 414億6400万 | 331億7120万 | +10.04% 3/19 | -9.49% 7/31 |
| 2022年 3月期 | 1,797 3/23 | 1,504 3/9 | 356,300 5/27 | 408億2784万 | 341億7088万 | +9.43% 3/24 | -6.65% 3/9 |
| 2023年 3月期 | 3,065 3/31 | 1,569 8/9 | 347,400 1/30 | 696億3680万 | 356億4768万 | +14.56% 12/15 | -4.82% 1/13 |
| 2024年 3月期 | 3,650 5/17 | 2,296 12/8 | 2,000,300 8/1 | 829億2800万 | 521億6512万 | +17.12% 8/1 | -18.05% 6/14 |
| 2025年 3月期 | 3,960 7/5 | 2,912 8/5 | 703,600 7/31 | 899億7120万 | 661億6064万 | +15.06% 6/4 | -20.08% 8/5 |
| 最新 | 3,095 2026/3/6 | 53,700 | 703億1840万 | -3.13% 3,195 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -76%（0.24倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- 251%（3.51倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- 135%（2.35倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
291円（1998/11/20） - 965%（10.65倍）
3,095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。
