株価チャート
株価
3/6
- 前日 (3/5)
- 5,107
- 始値
- 4,990
- 高値
- 5,076
- 安値
- 4,943
- 終値 -0.63%
- 5,075
- 出来高 -35.31%
- 767,000
乖離率
- 株価（5日）
移動平均値 - -3.44%
5,256 - 株価（25日）
移動平均値 - +1.1%
5,020 - 出来高（5日）
移動平均値 - -42.49%
1,333,660
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 | 4,990 | 5,076 | 4,943 | 5,075 | -0.63% | 767,000 | 6044億3150万 | +1.1% | 26.44 | 2.18 |
| 03/05 | 5,284 | 5,362 | 5,072 | 5,107 | +1.29% | 1,185,700 | 6082億4269万 | +2.32% | 26.61 | 2.19 |
| 03/04 | 5,218 | 5,355 | 5,025 | 5,042 | -7.99% | 1,693,600 | 6005億120万 | +1.63% | 26.27 | 2.16 |
| 03/03 | 5,574 | 5,670 | 5,442 | 5,480 | -1.74% | 1,628,700 | 6526億6692万 | +11.16% | 28.55 | 2.35 |
| 03/02 | 5,535 | 5,616 | 5,437 | 5,577 | -1.06% | 1,393,300 | 6642億1960万 | +14.14% | 29.06 | 2.39 |
| 02/27 | 5,395 | 5,644 | 5,365 | 5,637 | +5.62% | 2,352,500 | 6713億6558万 | +16.56% | 29.37 | 2.42 |
| 02/26 | 5,360 | 5,436 | 5,235 | 5,337 | +1.35% | 1,780,400 | 6356億3564万 | +11.61% | 27.81 | 2.29 |
| 02/25 | 5,257 | 5,307 | 5,163 | 5,266 | +1.7% | 1,503,100 | 6271億7956万 | +11.12% | 27.44 | 2.26 |
| 02/24 | 5,100 | 5,293 | 5,076 | 5,178 | +2.43% | 1,525,000 | 6166億9877万 | +10.24% | 26.98 | 2.22 |
| 02/20 | 5,097 | 5,130 | 5,025 | 5,055 | -0.84% | 982,900 | 6020億4950万 | +8.38% | 26.34 | 2.17 |
| 02/19 | 4,968 | 5,098 | 4,953 | 5,098 | +2.87% | 1,140,800 | 6071億7079万 | +10.04% | 26.56 | 2.19 |
| 02/18 | 4,897 | 5,019 | 4,848 | 4,956 | +4.14% | 1,394,300 | 5902億5862万 | +7.81% | 25.82 | 2.12 |
| 02/17 | 4,697 | 4,771 | 4,610 | 4,759 | +0.74% | 1,318,300 | 5667億9596万 | +4.23% | 24.8 | 2.04 |
| 02/16 | 4,585 | 4,729 | 4,574 | 4,724 | +4.63% | 2,421,800 | 5626億2746万 | +4.1% | 24.61 | 2.02 |
| 02/13 | 4,550 | 4,614 | 4,295 | 4,515 | -13.17% | 4,359,200 | 5377億3561万 | +0.11% | 23.52 | 1.94 |
| 02/12 | 5,184 | 5,208 | 5,138 | 5,200 | +1.4% | 976,700 | 6193億1897万 | +15.74% | 27.09 | 2.23 |
| 02/10 | 5,076 | 5,146 | 5,075 | 5,128 | +0.89% | 844,600 | 6107億4378万 | +15.29% | 26.72 | 2.2 |
| 02/09 | 5,101 | 5,138 | 5,053 | 5,083 | +1.64% | 915,500 | 6053億8429万 | +15.39% | 26.48 | 2.18 |
| 02/06 | 4,879 | 5,020 | 4,821 | 5,001 | +1.98% | 1,476,600 | 5956億1811万 | +14.65% | 26.06 | 2.14 |
| 02/05 | 4,940 | 4,942 | 4,858 | 4,904 | -0.47% | 878,200 | 5840億6543万 | +13.47% | 25.55 | 2.1 |
| 02/04 | 4,846 | 4,955 | 4,809 | 4,927 | +2.6% | 1,405,300 | 5868億472万 | +14.82% | 25.67 | 2.11 |
| 02/03 | 4,831 | 4,887 | 4,779 | 4,802 | +4.92% | 2,179,100 | 5719億1725万 | +12.75% | 25.02 | 2.06 |
| 02/02 | 4,598 | 4,649 | 4,535 | 4,577 | -0.41% | 1,032,400 | 5451億1979万 | +8.18% | 23.85 | 1.96 |
| 01/30 | 4,525 | 4,622 | 4,510 | 4,596 | +2.54% | 1,552,600 | 5473億8269万 | +9.14% | 23.95 | 1.97 |
| 01/29 | 4,480 | 4,567 | 4,449 | 4,482 | +3.27% | 1,823,800 | 5338億531万 | +6.97% | 23.35 | 1.92 |
| 01/28 | 4,331 | 4,393 | 4,324 | 4,340 | -0.66% | 996,000 | 5168億9314万 | +3.98% | 22.61 | 1.86 |
| 01/27 | 4,276 | 4,403 | 4,272 | 4,369 | +2.34% | 1,104,500 | 5203億4703万 | +4.95% | 22.76 | 1.87 |
| 01/26 | 4,352 | 4,413 | 4,251 | 4,269 | -2.4% | 985,400 | 5084億3705万 | +2.89% | 22.24 | 1.83 |
| 01/23 | 4,362 | 4,428 | 4,354 | 4,374 | +1.09% | 1,213,300 | 5209億4253万 | +5.63% | 22.79 | 1.87 |
| 01/22 | 4,320 | 4,360 | 4,307 | 4,327 | +1.17% | 1,150,800 | 5153億4484万 | +4.69% | 22.54 | 1.85 |
| 01/21 | 4,204 | 4,277 | 4,195 | 4,277 | +0.33% | 827,300 | 5093億8985万 | +3.61% | 22.28 | 1.83 |
| 01/20 | 4,242 | 4,285 | 4,222 | 4,263 | +0.8% | 884,700 | 5077億2246万 | +3.3% | 22.21 | 1.83 |
| 01/19 | 4,289 | 4,320 | 4,193 | 4,229 | -2.85% | 1,052,900 | 5036億7306万 | +2.52% | 22.03 | 1.81 |
| 01/16 | 4,280 | 4,357 | 4,277 | 4,353 | +2.16% | 1,164,900 | 5184億4144万 | +5.55% | 22.68 | 1.87 |
| 01/15 | 4,180 | 4,270 | 4,180 | 4,261 | +0.97% | 973,100 | 5074億8426万 | +3.5% | 22.2 | 1.83 |
| 01/14 | 4,140 | 4,240 | 4,138 | 4,220 | +1.2% | 1,551,200 | 5026億116万 | +2.6% | 21.99 | 1.81 |
| 01/13 | 4,120 | 4,180 | 4,111 | 4,170 | +2.79% | 1,997,200 | 4966億4617万 | +1.44% | 21.73 | 1.79 |
| 01/09 | 4,047 | 4,079 | 4,040 | 4,057 | +0.62% | 798,900 | 4831億8790万 | -1.17% | 21.14 | 1.74 |
| 01/08 | 4,070 | 4,085 | 4,026 | 4,032 | -1.56% | 703,600 | 4802億1040万 | -1.73% | 21.01 | 1.73 |
| 01/07 | 4,070 | 4,116 | 4,057 | 4,096 | +0.74% | 979,200 | 4878億3279万 | -0.17% | 21.34 | 1.76 |
| 01/06 | 4,065 | 4,094 | 4,035 | 4,066 | +0.44% | 773,000 | 4842億5979万 | -0.81% | 21.18 | 1.74 |
| 01/05 | 4,027 | 4,052 | 4,018 | 4,048 | +1.02% | 951,100 | 4821億1600万 | -1.12% | 21.09 | 1.74 |
| 2025 | ||||||||||
| 12/30 | 4,000 | 4,030 | 3,990 | 4,007 | -0.12% | 894,100 | 4772億3291万 | -2.01% | - | 1.72 |
| 12/29 | 3,972 | 4,015 | 3,950 | 4,012 | -2.6% | 1,586,800 | 4778億2840万 | -1.74% | - | 1.72 |
| 12/26 | 4,120 | 4,129 | 4,102 | 4,119 | -0.02% | 1,438,600 | 4905億7208万 | +1.05% | - | 1.77 |
| 12/25 | 4,141 | 4,147 | 4,098 | 4,120 | +0.51% | 713,300 | 4906億9118万 | +1.33% | - | 1.77 |
| 12/24 | 4,095 | 4,123 | 4,087 | 4,099 | +0.32% | 833,500 | 4881億9009万 | +1.16% | - | 1.76 |
| 12/23 | 4,100 | 4,117 | 4,084 | 4,086 | 0% | 674,200 | 4866億4179万 | +1.11% | - | 1.75 |
| 12/22 | 4,102 | 4,112 | 4,078 | 4,086 | +0.62% | 971,800 | 4866億4179万 | +1.31% | - | 1.75 |
| 12/19 | 4,080 | 4,090 | 4,055 | 4,061 | -0.12% | 934,100 | 4836億6429万 | +0.87% | - | 1.74 |
| 12/18 | 4,028 | 4,080 | 4,009 | 4,066 | +1.02% | 952,800 | 4842億5979万 | +1.09% | - | 1.74 |
| 12/17 | 4,030 | 4,044 | 3,981 | 4,025 | -1.23% | 1,167,100 | 4793億7670万 | +0.27% | - | 1.73 |
| 12/16 | 4,182 | 4,182 | 4,075 | 4,075 | -2.56% | 1,234,300 | 4853億3169万 | +1.44% | - | 1.75 |
| 12/15 | 4,180 | 4,206 | 4,145 | 4,182 | -0.1% | 892,000 | 4980億7537万 | +4.06% | - | 1.79 |
| 12/12 | 4,212 | 4,244 | 4,162 | 4,186 | -1.64% | 1,981,200 | 4985億5177万 | +4.23% | - | 1.79 |
| 12/11 | 4,237 | 4,271 | 4,204 | 4,256 | +0.95% | 840,500 | 5068億8876万 | +6.03% | - | 1.82 |
| 12/10 | 4,221 | 4,293 | 4,186 | 4,216 | +0.45% | 1,098,800 | 5021億2476万 | +5.14% | - | 1.81 |
| 12/09 | 4,181 | 4,215 | 4,180 | 4,197 | +0.43% | 772,400 | 4998億6187万 | +4.72% | - | 1.8 |
| 12/08 | 4,190 | 4,213 | 4,155 | 4,179 | +0.48% | 716,700 | 4977億1807万 | +4.37% | - | 1.79 |
| 12/05 | 4,151 | 4,178 | 4,136 | 4,159 | -0.38% | 776,400 | 4953億3608万 | +3.9% | - | 1.78 |
| 12/04 | 4,023 | 4,186 | 4,017 | 4,175 | +3.78% | 1,301,800 | 4972億4167万 | +4.32% | - | 1.79 |
| 12/03 | 4,017 | 4,039 | 3,998 | 4,023 | +0.22% | 695,200 | 4791億3850万 | +0.5% | - | 1.72 |
| 12/02 | 4,015 | 4,048 | 3,993 | 4,014 | +0.1% | 668,000 | 4780億6660万 | 0% | - | 1.72 |
| 12/01 | 4,020 | 4,030 | 3,990 | 4,010 | +0.28% | 926,300 | 4775億9021万 | -0.45% | - | 1.72 |
| 11/28 | 3,970 | 4,009 | 3,965 | 3,999 | +0.98% | 1,329,800 | 4762億8011万 | -1.01% | - | 1.71 |
| 11/27 | 3,935 | 3,970 | 3,907 | 3,960 | +1.23% | 782,900 | 4716億3521万 | -2.39% | - | 1.7 |
| 11/26 | 3,860 | 3,912 | 3,852 | 3,912 | +1.64% | 833,800 | 4659億1842万 | -4% | - | 1.68 |
| 11/25 | 3,880 | 3,881 | 3,818 | 3,849 | +0.1% | 866,400 | 4584億1514万 | -6.01% | - | 1.65 |
| 11/21 | 3,800 | 3,880 | 3,788 | 3,845 | -0.72% | 1,480,000 | 4579億3874万 | -6.49% | - | 1.65 |
| 11/20 | 3,838 | 3,882 | 3,829 | 3,873 | +2.54% | 1,317,700 | 4612億7353万 | -6.22% | - | 1.66 |
| 11/19 | 3,846 | 3,848 | 3,761 | 3,777 | -1.02% | 1,331,600 | 4498億3995万 | -8.97% | - | 1.62 |
| 11/18 | 3,860 | 3,877 | 3,811 | 3,816 | -1.65% | 1,418,900 | 4544億8484万 | -8.42% | - | 1.64 |
| 11/17 | 3,859 | 3,880 | 3,822 | 3,880 | -0.59% | 1,829,700 | 4621億723万 | -7.35% | - | 1.66 |
| 11/14 | 3,940 | 3,989 | 3,899 | 3,903 | -1.46% | 1,955,700 | 4648億4653万 | -7.29% | - | 1.67 |
| 11/13 | 3,915 | 3,993 | 3,906 | 3,961 | +1.85% | 1,522,300 | 4717億5431万 | -6.27% | - | 1.7 |
| 11/12 | 3,890 | 3,912 | 3,815 | 3,889 | -5.1% | 3,190,000 | 4631億7913万 | -8.19% | - | 1.67 |
| 11/11 | 4,166 | 4,168 | 4,086 | 4,098 | -0.51% | 688,900 | 4880億7099万 | -3.49% | - | 1.76 |
| 11/10 | 4,110 | 4,160 | 4,110 | 4,119 | +0.39% | 722,200 | 4905億7208万 | -2.92% | - | 1.77 |
| 11/07 | 4,103 | 4,127 | 4,078 | 4,103 | -0.73% | 988,100 | 4886億6649万 | -3.19% | - | 1.76 |
| 11/06 | 4,150 | 4,179 | 4,120 | 4,133 | -0.36% | 1,090,900 | 4922億3948万 | -2.39% | - | 1.77 |
| 11/05 | 4,148 | 4,150 | 4,009 | 4,148 | -0.46% | 1,168,300 | 4940億2598万 | -1.98% | - | 1.78 |
| 11/04 | 4,143 | 4,205 | 4,127 | 4,167 | +1.19% | 1,106,100 | 4962億8887万 | -1.51% | - | 1.79 |
| 10/31 | 4,110 | 4,126 | 4,072 | 4,118 | -0.44% | 1,040,600 | 4904億5298万 | -2.65% | - | 1.77 |
| 10/30 | 4,130 | 4,150 | 4,097 | 4,136 | -0.05% | 1,294,600 | 4925億9678万 | -2.22% | - | 1.77 |
| 10/29 | 4,220 | 4,229 | 4,131 | 4,138 | -1.48% | 990,500 | 4928億3498万 | -2.13% | - | 1.77 |
| 10/28 | 4,250 | 4,258 | 4,191 | 4,200 | -2.33% | 1,253,000 | 5002億1917万 | -0.62% | - | 1.8 |
| 10/27 | 4,404 | 4,410 | 4,296 | 4,300 | -1.74% | 1,417,100 | 5121億2915万 | +1.92% | - | 1.84 |
| 10/24 | 4,340 | 4,376 | 4,322 | 4,376 | +1.6% | 730,600 | 5211億8073万 | +3.92% | - | 1.88 |
| 10/23 | 4,390 | 4,390 | 4,304 | 4,307 | -2.53% | 1,027,500 | 5129億6285万 | +2.57% | - | 1.85 |
| 10/22 | 4,417 | 4,455 | 4,408 | 4,419 | +0.09% | 1,136,400 | 5263億202万 | +5.49% | - | 1.89 |
| 10/21 | 4,415 | 4,464 | 4,402 | 4,415 | +0.43% | 693,200 | 5258億2563万 | +5.77% | - | 1.89 |
| 10/20 | 4,331 | 4,429 | 4,319 | 4,396 | +2.9% | 701,400 | 5235億6273万 | +5.65% | - | 1.88 |
| 10/17 | 4,318 | 4,326 | 4,248 | 4,272 | -0.97% | 436,100 | 5087億9435万 | +3.04% | - | 1.83 |
| 10/16 | 4,354 | 4,392 | 4,301 | 4,314 | -0.32% | 421,400 | 5137億9655万 | +4.28% | - | 1.85 |
| 10/15 | 4,296 | 4,347 | 4,285 | 4,328 | +2.2% | 513,600 | 5154億6394万 | +4.9% | - | 1.86 |
| 10/14 | 4,271 | 4,374 | 4,205 | 4,235 | -2.31% | 1,123,100 | 5043億8766万 | +2.94% | - | 1.82 |
| 10/10 | 4,415 | 4,456 | 4,320 | 4,335 | -2.3% | 1,041,200 | 5162億9764万 | +5.6% | - | 1.86 |
| 10/09 | 4,317 | 4,459 | 4,317 | 4,437 | +3.26% | 1,350,600 | 5284億4582万 | +8.43% | - | 1.9 |
| 10/08 | 4,216 | 4,312 | 4,190 | 4,297 | +2.04% | 1,007,500 | 5117億7185万 | +5.4% | - | 1.84 |
| 10/07 | 4,210 | 4,249 | 4,195 | 4,211 | +1.25% | 955,000 | 5015億2927万 | +3.62% | - | 1.81 |
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 | 3,210 6/7 | 1,551 3/17 | 5,070,400 11/27 | - | - | +21.1% 5/7 | -21.09% 11/22 |
| 2009年 3月期 | 2,480 6/6 | 815 12/8 | 3,375,300 7/22 | - | - | +27.64% 1/8 | -30.14% 11/20 |
| 2010年 3月期 | 2,078 3/31 | 1,261 7/13 | 2,125,600 1/26 | 2781億5464万 | - | +14.26% 8/13 | -12.55% 7/13 |
| 2011年 3月期 | 2,322 2/7 | 1,356 8/25 | 5,619,900 10/6 | 3108億1572万 | 1815億996万 | +13.66% 6/14 | -16.99% 3/14 |
| 2012年 3月期 | 2,188 5/13 | 1,182 10/5 | 4,179,300 9/16 | 2928億7890万 | 1582億1885万 | +16.23% 10/28 | -21.65% 8/22 |
| 2013年 3月期 | 1,911 3/21 | 1,137 10/4 | 3,948,200 2/13 | 2558億54万 | 1521億9529万 | +16.31% 4/11 | -10.69% 7/18 |
| 2014年 3月期 | 2,707 5/15 | 1,712 4/4 | 4,963,000 1/22 | 3623億5063万 | 2291億6301万 | +25.28% 5/15 | -14.76% 2/4 |
| 2015年 3月期 | 3,345 3/17 | 1,973 5/14 | 2,858,200 3/17 | 4477億5134万 | 2640億9966万 | +15.03% 3/18 | -9.24% 10/16 |
| 2016年 3月期 | 3,200 5/14 | 1,721 2/10 | 4,315,300 11/13 | 4283億4208万 | 2303億6773万 | +12.51% 10/26 | -13.61% 2/3 |
| 2017年 3月期 | 4,595 11/9 | 1,644 6/28 | 3,686,000 11/14 | 6150億7246万 | 2200億6074万 | +16.46% 11/14 | -12.67% 6/27 |
| 2018年 12月期 | 4,830 2/27 | 1,945 12/26 | 3,424,800 7/17 | 6465億2884万 | 2603億5167万 | +16.06% 1/28 | -17.99% 12/25 |
| 2019年 12月期 | 3,305 10/30 | 1,926 1/4 | 4,356,100 3/8 | 4423億9706万 | 2578億839万 | +16.45% 9/12 | -15.88% 5/21 |
| 2020年 12月期 | 3,480 12/10 12/7 | 1,727 3/13 | 3,178,300 5/26 | 4658億2202万 | 2311億7087万 | +18.11% 5/27 | -28.52% 3/16 |
| 2021年 12月期 | 4,140 4/9 | 2,301 10/5 | 11,848,800 11/30 | 5541億6757万 | 3080億473万 | +8.64% 11/19 | -21.05% 8/20 |
| 2022年 12月期 | 3,070 1/12 | 2,195 3/9 | 2,567,000 7/28 | 3986億6069万 | 2850億3590万 | +10.37% 6/8 | -17.83% 3/8 |
| 2023年 12月期 | 3,295 3/9 | 2,454 1/4 | 1,903,300 8/9 | 4278億7849万 | 3186億6883万 | +12.91% 3/6 | -6.92% 4/6 |
| 2024年 12月期 | 3,778 11/25 | 2,120 8/5 | 5,815,200 11/14 | 4905億9937万 | 2752億9663万 | +31.76% 11/14 | -25.14% 8/5 |
| 2025年 12月期 | 4,464 10/21 | 2,971 4/9 | 3,190,000 11/12 | 5316億6152万 | 3858億485万 | +14.82% 2/4 | -20.06% 4/7 |
| 最新 | 5,075 2026/3/6 | 767,000 | 6044億3150万 | +1.1% 5,020 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 67%（1.67倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 76%（1.76倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
815円（2008/12/08） - 523%（6.23倍）
5,075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。
