株価チャート
株価
3/6
- 前日 (3/5)
- 7,920
- 始値
- 7,780
- 高値
- 7,970
- 安値
- 7,670
- 終値 ±0%
- 7,920
- 出来高 -59.14%
- 61,900
乖離率
- 株価（5日）
移動平均値 - -1.52%
8,042 - 株価（25日）
移動平均値 - +4.76%
7,560 - 出来高（5日）
移動平均値 - -38.4%
100,480
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 | 7,780 | 7,970 | 7,670 | 7,920 | 0% | 61,900 | 1983億3585万 | +4.76% | 21.3 | 2.36 |
| 03/05 | 8,170 | 8,250 | 7,830 | 7,920 | +4.21% | 151,500 | 1983億3585万 | +5.7% | 21.3 | 2.36 |
| 03/04 | 7,830 | 8,020 | 7,510 | 7,600 | -6.98% | 106,200 | 1903億2228万 | +2.34% | 20.44 | 2.26 |
| 03/03 | 8,560 | 8,660 | 8,120 | 8,170 | -5% | 95,800 | 2045億9645万 | +10.92% | 21.97 | 2.43 |
| 03/02 | 8,350 | 8,600 | 8,250 | 8,600 | +1.18% | 87,000 | 2153億6469万 | +18.05% | 23.13 | 2.56 |
| 02/27 | 8,320 | 8,510 | 8,240 | 8,500 | +0.35% | 104,100 | 2128億6045万 | +18.32% | 22.86 | 2.53 |
| 02/26 | 8,590 | 8,590 | 8,250 | 8,470 | -0.35% | 122,700 | 2121億917万 | +19.6% | 22.78 | 2.52 |
| 02/25 | 8,430 | 8,630 | 8,290 | 8,500 | +4.04% | 191,900 | 2128億6045万 | +21.88% | 22.86 | 2.53 |
| 02/24 | 8,030 | 8,340 | 7,970 | 8,170 | +0.74% | 119,400 | 2045億9645万 | +18.92% | 21.97 | 2.43 |
| 02/20 | 7,920 | 8,150 | 7,900 | 8,110 | +2.4% | 157,600 | 2030億9391万 | +19.49% | 21.81 | 2.42 |
| 02/19 | 7,770 | 7,970 | 7,740 | 7,920 | +1.93% | 98,400 | 1983億3585万 | +18.3% | 21.3 | 2.36 |
| 02/18 | 7,900 | 8,050 | 7,770 | 7,770 | -2.63% | 117,400 | 1945億7949万 | +17.48% | 20.9 | 2.31 |
| 02/17 | 7,990 | 8,080 | 7,830 | 7,980 | +1.79% | 82,100 | 1998億3839万 | +22.28% | 21.46 | 2.38 |
| 02/16 | 7,710 | 7,910 | 7,650 | 7,840 | +2.62% | 107,600 | 1963億3246万 | +22.16% | 21.09 | 2.34 |
| 02/13 | 7,780 | 7,780 | 7,350 | 7,640 | -3.66% | 128,100 | 1913億2398万 | +21% | 20.55 | 2.28 |
| 02/12 | 7,640 | 7,980 | 7,570 | 7,930 | +3.8% | 254,300 | 1985億8627万 | +27.41% | 21.33 | 2.36 |
| 02/10 | 7,860 | 7,860 | 7,260 | 7,640 | +11.37% | 253,900 | 1913億2398万 | +25.04% | 20.55 | 2.28 |
| 02/09 | 6,900 | 6,960 | 6,770 | 6,860 | +3.63% | 131,000 | 1717億9090万 | +14.33% | 18.45 | 2.04 |
| 02/06 | 6,510 | 6,640 | 6,440 | 6,620 | +1.38% | 60,500 | 1657億8072万 | +11.88% | 17.81 | 1.97 |
| 02/05 | 6,650 | 6,680 | 6,500 | 6,530 | -2.39% | 60,100 | 1635億2691万 | +11.62% | 17.56 | 1.95 |
| 02/04 | 6,580 | 6,720 | 6,500 | 6,690 | +1.67% | 93,000 | 1675億3369万 | +15.68% | 17.99 | 1.99 |
| 02/03 | 6,360 | 6,610 | 6,360 | 6,580 | +5.11% | 109,800 | 1647億7903万 | +15.22% | 17.7 | 1.96 |
| 02/02 | 6,310 | 6,420 | 6,220 | 6,260 | -2.95% | 98,200 | 1567億6546万 | +10.97% | 16.84 | 1.86 |
| 01/30 | 6,400 | 6,500 | 6,230 | 6,450 | +1.9% | 171,700 | 1615億2351万 | +15.49% | 17.35 | 1.92 |
| 01/29 | 6,340 | 6,400 | 6,220 | 6,330 | +1.44% | 108,300 | 1585億1842万 | +14.76% | 17.03 | 1.89 |
| 01/28 | 6,260 | 6,280 | 6,180 | 6,240 | -0.16% | 93,400 | 1562億6461万 | +14.68% | 16.78 | 1.86 |
| 01/27 | 6,000 | 6,250 | 6,000 | 6,250 | +2.63% | 92,700 | 1565億1503万 | +16.39% | 16.81 | 1.86 |
| 01/26 | 6,060 | 6,190 | 5,990 | 6,090 | -1.14% | 59,100 | 1525億825万 | +14.91% | 16.38 | 1.81 |
| 01/23 | 6,160 | 6,200 | 6,100 | 6,160 | +1.32% | 66,100 | 1542億6122万 | +17.69% | 16.57 | 1.83 |
| 01/22 | 6,000 | 6,170 | 5,970 | 6,080 | +2.53% | 86,600 | 1522億5782万 | +17.49% | 16.35 | 1.81 |
| 01/21 | 5,690 | 5,980 | 5,690 | 5,930 | +2.42% | 230,400 | 1485億146万 | +15.82% | 15.95 | 1.77 |
| 01/20 | 5,930 | 5,960 | 5,770 | 5,790 | -1.86% | 78,500 | 1449億9553万 | +14.16% | 15.57 | 1.72 |
| 01/19 | 6,040 | 6,050 | 5,840 | 5,900 | -2.96% | 96,700 | 1477億5019万 | +17.3% | 15.87 | 1.76 |
| 01/16 | 5,800 | 6,170 | 5,800 | 6,080 | +4.47% | 173,500 | 1522億5782万 | +21.99% | 16.35 | 1.81 |
| 01/15 | 5,860 | 5,930 | 5,780 | 5,820 | -1.02% | 104,900 | 1457億4680万 | +17.98% | 15.65 | 1.73 |
| 01/14 | 5,640 | 5,880 | 5,610 | 5,880 | +5.19% | 147,200 | 1472億4934万 | +20.27% | 15.81 | 1.75 |
| 01/13 | 5,480 | 5,600 | 5,420 | 5,590 | +5.87% | 83,800 | 1399億8704万 | +15.45% | 15.03 | 1.67 |
| 01/09 | 5,340 | 5,400 | 5,260 | 5,280 | +0.76% | 66,800 | 1322億2390万 | +9.93% | 14.2 | 1.57 |
| 01/08 | 5,320 | 5,450 | 5,210 | 5,240 | -2.6% | 118,300 | 1312億2220万 | +9.67% | 14.09 | 1.56 |
| 01/07 | 4,980 | 5,420 | 4,965 | 5,380 | +5.91% | 160,800 | 1347億2814万 | +13.1% | 14.47 | 1.6 |
| 01/06 | 5,000 | 5,110 | 4,975 | 5,080 | +3.89% | 101,200 | 1272億1542万 | +7.35% | 13.66 | 1.51 |
| 01/05 | 4,865 | 4,945 | 4,760 | 4,890 | +1.98% | 61,300 | 1224億5736万 | +3.62% | 13.15 | 1.46 |
| 2025 | ||||||||||
| 12/30 | 4,855 | 4,880 | 4,795 | 4,795 | -2.64% | 48,500 | 1200億7833万 | +1.87% | 12.9 | 1.44 |
| 12/29 | 4,925 | 4,955 | 4,875 | 4,925 | +1.44% | 55,600 | 1233億3384万 | +4.94% | 13.25 | 1.47 |
| 12/26 | 4,900 | 4,920 | 4,855 | 4,855 | -0.92% | 42,600 | 1215億8088万 | +3.85% | 13.06 | 1.45 |
| 12/25 | 4,885 | 4,920 | 4,840 | 4,900 | +1.24% | 57,300 | 1227億778万 | +5.13% | 13.18 | 1.47 |
| 12/24 | 4,845 | 4,880 | 4,835 | 4,840 | -0.1% | 59,500 | 1212億524万 | +4.29% | 13.02 | 1.45 |
| 12/23 | 4,920 | 4,945 | 4,800 | 4,845 | +2.43% | 124,600 | 1213億3045万 | +4.78% | 13.03 | 1.45 |
| 12/22 | 4,525 | 4,760 | 4,525 | 4,730 | +5.94% | 113,500 | 1184億5058万 | +2.51% | 12.72 | 1.42 |
| 12/19 | 4,465 | 4,510 | 4,440 | 4,465 | +0.22% | 114,500 | 1118億1434万 | -3.06% | 12.01 | 1.34 |
| 12/18 | 4,440 | 4,475 | 4,420 | 4,455 | -0.89% | 52,700 | 1115億6391万 | -3.55% | 11.98 | 1.33 |
| 12/17 | 4,450 | 4,510 | 4,430 | 4,495 | +1.01% | 52,600 | 1125億6561万 | -2.96% | 12.09 | 1.35 |
| 12/16 | 4,600 | 4,605 | 4,450 | 4,450 | -4.71% | 58,800 | 1114億3870万 | -4.16% | 11.97 | 1.33 |
| 12/15 | 4,690 | 4,690 | 4,590 | 4,670 | -1.16% | 59,100 | 1169億4803万 | +0.34% | 12.56 | 1.4 |
| 12/12 | 4,715 | 4,745 | 4,680 | 4,725 | +0.32% | 82,300 | 1183億2536万 | +1.48% | 12.71 | 1.41 |
| 12/11 | 4,795 | 4,925 | 4,645 | 4,710 | -0.74% | 74,100 | 1179億4973万 | +1.07% | 12.67 | 1.41 |
| 12/10 | 4,755 | 4,805 | 4,715 | 4,745 | -0.21% | 34,500 | 1188億2621万 | +1.69% | 12.76 | 1.42 |
| 12/09 | 4,815 | 4,815 | 4,730 | 4,755 | -1.14% | 34,800 | 1190億7664万 | +1.58% | 12.79 | 1.42 |
| 12/08 | 4,710 | 4,825 | 4,710 | 4,810 | +2.12% | 37,600 | 1204億5397万 | +2.65% | 12.94 | 1.44 |
| 12/05 | 4,670 | 4,760 | 4,670 | 4,710 | -0.11% | 59,500 | 1179億4973万 | +0.45% | 12.67 | 1.41 |
| 12/04 | 4,610 | 4,740 | 4,610 | 4,715 | +2.5% | 48,700 | 1180億7494万 | +0.45% | 12.68 | 1.41 |
| 12/03 | 4,725 | 4,735 | 4,590 | 4,600 | -1.5% | 100,100 | 1151億9506万 | -2.11% | 12.37 | 1.38 |
| 12/02 | 4,710 | 4,710 | 4,630 | 4,670 | -1.06% | 45,600 | 1169億4803万 | -1.02% | 12.56 | 1.4 |
| 12/01 | 4,745 | 4,760 | 4,695 | 4,720 | -0.63% | 44,200 | 1182億15万 | -0.23% | 12.69 | 1.41 |
| 11/28 | 4,745 | 4,805 | 4,685 | 4,750 | 0% | 90,100 | 1189億5142万 | +0.19% | 12.78 | 1.42 |
| 11/27 | 4,635 | 4,845 | 4,635 | 4,750 | +3.71% | 131,800 | 1189億5142万 | -0.02% | 12.78 | 1.42 |
| 11/26 | 4,500 | 4,590 | 4,485 | 4,580 | +2.69% | 58,800 | 1146億9421万 | -3.92% | 12.32 | 1.37 |
| 11/25 | 4,530 | 4,560 | 4,435 | 4,460 | 0% | 80,900 | 1116億8913万 | -6.85% | 12 | 1.34 |
| 11/21 | 4,435 | 4,480 | 4,400 | 4,460 | -1% | 123,900 | 1116億8913万 | -7.14% | 12 | 1.34 |
| 11/20 | 4,550 | 4,595 | 4,490 | 4,505 | +2.04% | 115,000 | 1128億1603万 | -6.48% | 12.12 | 1.35 |
| 11/19 | 4,400 | 4,525 | 4,375 | 4,415 | +0.34% | 118,700 | 1105億6222万 | -8.42% | 11.87 | 1.32 |
| 11/18 | 4,585 | 4,610 | 4,380 | 4,400 | -4.24% | 66,200 | 1101億8658万 | -8.77% | 11.83 | 1.32 |
| 11/17 | 4,615 | 4,665 | 4,540 | 4,595 | +0.99% | 114,000 | 1150億6985万 | -4.87% | 12.36 | 1.38 |
| 11/14 | 4,630 | 4,685 | 4,530 | 4,550 | -4.61% | 145,400 | 1139億4294万 | -5.86% | 12.24 | 1.36 |
| 11/13 | 4,770 | 4,810 | 4,725 | 4,770 | -0.31% | 93,300 | 1194億5227万 | -1.36% | 12.83 | 1.43 |
| 11/12 | 4,760 | 4,800 | 4,705 | 4,785 | +0.31% | 69,100 | 1198億2791万 | -1.08% | 12.87 | 1.43 |
| 11/11 | 4,810 | 4,860 | 4,735 | 4,770 | +0.63% | 80,600 | 1194億5227万 | -1.47% | 12.83 | 1.43 |
| 11/10 | 4,760 | 4,795 | 4,720 | 4,740 | +0.42% | 70,100 | 1187億100万 | -2.01% | 12.75 | 1.42 |
| 11/07 | 4,795 | 4,810 | 4,690 | 4,720 | -2.07% | 44,700 | 1182億15万 | -2.07% | 12.69 | 1.41 |
| 11/06 | 4,900 | 4,915 | 4,790 | 4,820 | -0.52% | 86,600 | 1207億439万 | +0.48% | 12.96 | 1.44 |
| 11/05 | 4,970 | 4,985 | 4,755 | 4,845 | -5.74% | 97,700 | 1213億3045万 | +1.59% | 13.03 | 1.45 |
| 11/04 | 4,870 | 5,210 | 4,870 | 5,140 | +5.54% | 139,300 | 1287億1796万 | +8.48% | 13.82 | 1.54 |
| 10/31 | 4,915 | 4,915 | 4,810 | 4,870 | -0.2% | 51,000 | 1219億5651万 | +3.66% | 13.1 | 1.46 |
| 10/30 | 4,830 | 4,895 | 4,820 | 4,880 | +1.04% | 61,000 | 1222億694万 | +4.5% | 13.13 | 1.46 |
| 10/29 | 4,890 | 4,920 | 4,815 | 4,830 | -0.51% | 74,700 | 1209億5482万 | +4.09% | 12.99 | 1.45 |
| 10/28 | 4,980 | 5,010 | 4,840 | 4,855 | -4.43% | 72,800 | 1215億8088万 | +5.22% | 13.06 | 1.45 |
| 10/27 | 5,100 | 5,140 | 5,050 | 5,080 | +1.91% | 54,100 | 1272億1542万 | +10.8% | 13.66 | 1.52 |
| 10/24 | 4,975 | 5,010 | 4,945 | 4,985 | +0.3% | 47,500 | 1248億3639万 | +9.58% | 13.41 | 1.49 |
| 10/23 | 4,920 | 5,010 | 4,915 | 4,970 | -0.4% | 67,500 | 1244億6075万 | +10.1% | 13.37 | 1.49 |
| 10/22 | 5,130 | 5,150 | 4,930 | 4,990 | -3.48% | 179,700 | 1249億6160万 | +11.33% | 13.42 | 1.49 |
| 10/21 | 5,160 | 5,310 | 5,150 | 5,170 | +1.37% | 180,800 | 1294億6923万 | +16.26% | 13.91 | 1.55 |
| 10/20 | 4,895 | 5,170 | 4,855 | 5,100 | +5.7% | 165,200 | 1277億1627万 | +15.75% | 13.72 | 1.53 |
| 10/17 | 4,765 | 4,880 | 4,750 | 4,825 | +0.21% | 111,700 | 1208億2960万 | +10.51% | 12.98 | 1.44 |
| 10/16 | 4,650 | 4,825 | 4,650 | 4,815 | +4.45% | 116,500 | 1205億7918万 | +11.02% | 12.95 | 1.44 |
| 10/15 | 4,500 | 4,625 | 4,500 | 4,610 | +3.36% | 67,500 | 1154億4549万 | +7.04% | 12.4 | 1.38 |
| 10/14 | 4,520 | 4,660 | 4,450 | 4,460 | -2.41% | 103,500 | 1116億8913万 | +4.11% | 12 | 1.34 |
| 10/10 | 4,615 | 4,645 | 4,545 | 4,570 | -2.35% | 70,300 | 1144億4379万 | +7.15% | 12.29 | 1.37 |
| 10/09 | 4,680 | 4,685 | 4,595 | 4,680 | +1.19% | 65,600 | 1171億9846万 | +10.33% | 12.59 | 1.4 |
| 10/08 | 4,725 | 4,790 | 4,610 | 4,625 | -3.24% | 94,700 | 1158億2112万 | +9.7% | 12.44 | 1.38 |
| 10/07 | 4,890 | 4,950 | 4,750 | 4,780 | -2.25% | 145,500 | 1197億270万 | +14.03% | 12.86 | 1.43 |
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 | 1,442 7/12 | 507 3/17 | 802,000 10/1 | - | - | +16.23% 5/7 | -23.66% 11/19 |
| 2009年 3月期 | 708 5/7 | 244 11/21 | 357,000 5/13 | - | - | +16.59% 2/4 | -29.2% 10/8 |
| 2010年 3月期 | 634 3/29 | 291 4/28 | 334,000 3/26 | - | - | +25.91% 3/29 | -15.69% 11/25 |
| 2011年 3月期 | 840 2/21 | 378 10/20 | 561,000 5/10 | 210億3528万 | 94億6587万 | +25.07% 11/9 | -27.81% 3/15 |
| 2012年 3月期 | 791 5/9 | 431 11/11 | 635,000 5/2 | 198億822万 | 107億9310万 | +15.7% 3/29 | -17.11% 8/22 |
| 2013年 3月期 | 803 3/25 | 453 10/15 | 294,000 5/10 | 201億872万 | 113億4402万 | +19.13% 1/10 | -14.85% 7/25 |
| 2014年 3月期 | 831 5/15 | 611 6/18 | 238,000 12/13 | 208億990万 | 153億66万 | +8.7% 7/12 | -16.54% 6/7 |
| 2015年 3月期 | 1,050 3/30 3/27 | 670 5/21 | 173,700 3/26 | 262億9452万 | 167億7841万 | +9.41% 6/2 | -5.97% 10/17 |
| 2016年 3月期 | 1,149 6/25 | 853 1/21 | 200,800 3/28 | 287億7372万 | 213億6117万 | +7.75% 3/28 | -15.39% 1/21 |
| 2017年 3月期 | 1,625 2/7 | 860 6/24 | 371,600 2/6 | 406億9390万 | 215億3646万 | +19.44% 2/7 | -9.49% 4/14 |
| 2018年 3月期 | 1,987 1/30 | 1,328 4/17 | 670,700 8/7 | 497億5926万 | 332億5631万 | +13.53% 6/6 | -13.99% 2/8 |
| 2019年 3月期 | 1,752 5/22 | 1,132 12/25 | 367,700 8/6 | 438億7429万 | 283億4800万 | +9.02% 5/21 | -21.02% 12/25 |
| 2020年 3月期 | 1,675 2/7 | 947 8/6 | 353,600 2/7 | 419億4603万 | 237億1515万 | +18.63% 9/11 | -20.65% 3/16 |
| 2021年 3月期 | 1,872 3/31 | 1,117 4/3 | 253,400 3/29 | 468億7938万 | 279億7236万 | +12.72% 5/26 | -8.82% 6/15 |
| 2022年 3月期 | 3,850 1/5 | 1,750 4/30 | 636,700 11/19 | 964億1326万 | 438億2421万 | +18.19% 9/14 | -12.41% 3/9 |
| 2023年 3月期 | 3,765 3/31 | 2,258 10/3 | 571,200 2/28 | 942億8465万 | 565億4575万 | +12.61% 11/16 | -9.31% 9/30 |
| 2024年 3月期 | 6,390 3/29 | 3,420 4/6 | 404,500 2/14 | 1600億2097万 | 856億4502万 | +16.7% 2/16 | -7.6% 10/4 |
| 2025年 3月期 | 6,700 5/13 | 3,315 3/31 | 517,400 5/14 | 1677億8412万 | 830億1557万 | +10.48% 5/7 | -23.41% 8/5 |
| 最新 | 7,920 2026/3/6 | 61,900 | 1983億3585万 | +4.76% 7,560 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- 60%（1.6倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 48%（1.48倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 131%（2.31倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/30
- 65%（1.65倍）
- 過去安値
244円（2008/11/21） - 3146%（32.46倍）
7,920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。
