株価チャート
株価
3/6
- 前日 (3/5)
- 4,865
- 始値
- 4,800
- 高値
- 4,990
- 安値
- 4,650
- 終値 -0.82%
- 4,825
- 出来高 -41.28%
- 420,000
乖離率
- 株価（5日）
移動平均値 - +3.9%
4,644 - 株価（25日）
移動平均値 - +19.88%
4,025 - 出来高（5日）
移動平均値 - -29.5%
595,780
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 | 4,800 | 4,990 | 4,650 | 4,825 | -0.82% | 420,000 | 1254億5000万 | +19.88% | 35.35 | 5.33 |
| 03/05 | 4,765 | 5,000 | 4,690 | 4,865 | +10.19% | 715,200 | 1264億9000万 | +22.76% | 35.64 | 5.38 |
| 03/04 | 4,450 | 4,780 | 4,330 | 4,415 | -7.25% | 702,600 | 1147億9000万 | +13.32% | 32.35 | 4.88 |
| 03/03 | 4,635 | 5,060 | 4,570 | 4,760 | +9.3% | 980,500 | 1237億6000万 | +23.86% | 34.87 | 5.26 |
| 03/02 | 4,250 | 4,455 | 4,225 | 4,355 | -0.11% | 160,600 | 1132億3000万 | +15.33% | 31.91 | 4.81 |
| 02/27 | 4,250 | 4,385 | 4,210 | 4,360 | +0.23% | 196,400 | 1133億6000万 | +17.05% | 31.94 | 4.82 |
| 02/26 | 4,450 | 4,455 | 4,275 | 4,350 | -1.14% | 250,400 | 1131億 | +18.46% | 31.87 | 4.81 |
| 02/25 | 4,300 | 4,535 | 4,290 | 4,400 | +2.68% | 296,300 | 1144億 | +21.45% | 32.24 | 4.86 |
| 02/24 | 4,275 | 4,340 | 4,155 | 4,285 | +0.23% | 238,100 | 1114億1000万 | +19.86% | 31.39 | 4.74 |
| 02/20 | 4,200 | 4,375 | 4,180 | 4,275 | +1.18% | 220,300 | 1111億5000万 | +21.17% | 31.32 | 4.72 |
| 02/19 | 4,245 | 4,285 | 4,080 | 4,225 | +1.2% | 237,000 | 1098億5000万 | +21.41% | 30.95 | 4.67 |
| 02/18 | 4,435 | 4,440 | 4,135 | 4,175 | -4.46% | 402,600 | 1085億5000万 | +21.65% | 30.59 | 4.61 |
| 02/17 | 4,325 | 4,425 | 4,255 | 4,370 | +0.92% | 363,100 | 1136億2000万 | +29.18% | 32.02 | 4.83 |
| 02/16 | 4,245 | 4,430 | 4,100 | 4,330 | +9.21% | 639,700 | 1125億8000万 | +30.15% | 31.72 | 4.79 |
| 02/13 | 3,850 | 4,220 | 3,695 | 3,965 | +1.67% | 1,118,300 | 1030億9000万 | +21.14% | 29.05 | 4.38 |
| 02/12 | 3,775 | 3,910 | 3,770 | 3,900 | +4.42% | 549,000 | 1014億 | +20.56% | 28.57 | 4.31 |
| 02/10 | 3,610 | 3,740 | 3,585 | 3,735 | +4.33% | 230,900 | 971億1000万 | +16.65% | 27.36 | 4.13 |
| 02/09 | 3,540 | 3,680 | 3,445 | 3,580 | +3.77% | 315,100 | 930億8000万 | +12.72% | 26.23 | 3.96 |
| 02/06 | 3,475 | 3,510 | 3,400 | 3,450 | -0.58% | 138,700 | 897億 | +9.28% | 25.28 | 3.81 |
| 02/05 | 3,390 | 3,470 | 3,335 | 3,470 | +0.29% | 171,300 | 902億2000万 | +10.4% | 25.42 | 3.83 |
| 02/04 | 3,445 | 3,490 | 3,390 | 3,460 | +0.44% | 147,100 | 899億6000万 | +10.65% | 25.35 | 3.82 |
| 02/03 | 3,280 | 3,480 | 3,270 | 3,445 | +6.99% | 300,200 | 895億7000万 | +10.74% | 25.24 | 3.81 |
| 02/02 | 3,230 | 3,355 | 3,220 | 3,220 | +0.31% | 228,600 | 837億2000万 | +3.94% | 23.59 | 3.56 |
| 01/30 | 3,210 | 3,240 | 3,165 | 3,210 | 0% | 172,500 | 834億6000万 | +3.88% | 23.52 | 3.55 |
| 01/29 | 3,310 | 3,315 | 3,170 | 3,210 | -1.83% | 224,200 | 834億6000万 | +4.22% | 23.52 | 3.55 |
| 01/28 | 3,230 | 3,310 | 3,225 | 3,270 | +2.67% | 417,300 | 850億2000万 | +6.58% | 23.96 | 3.61 |
| 01/27 | 3,120 | 3,230 | 3,085 | 3,185 | +3.07% | 178,500 | 828億1000万 | +4.36% | 23.33 | 3.52 |
| 01/26 | 3,150 | 3,175 | 3,065 | 3,090 | +0.32% | 199,900 | 803億4000万 | +1.68% | 22.64 | 3.42 |
| 01/23 | 3,090 | 3,130 | 3,050 | 3,080 | +0.16% | 229,200 | 800億8000万 | +1.65% | 22.56 | 3.4 |
| 01/22 | 3,070 | 3,100 | 3,015 | 3,075 | +0.65% | 115,100 | 799億5000万 | +1.65% | 22.53 | 3.4 |
| 01/21 | 2,991 | 3,110 | 2,945 | 3,055 | -1.61% | 226,000 | 794億3000万 | +1.23% | 22.38 | 3.38 |
| 01/20 | 3,220 | 3,255 | 3,105 | 3,105 | -3.27% | 248,900 | 807億3000万 | +3.02% | 22.75 | 3.43 |
| 01/19 | 3,170 | 3,235 | 3,105 | 3,210 | +3.05% | 369,600 | 834億6000万 | +6.57% | 23.52 | 3.55 |
| 01/16 | 3,110 | 3,145 | 3,095 | 3,115 | +1.14% | 143,900 | 809億9000万 | +3.32% | 22.82 | 3.44 |
| 01/15 | 3,015 | 3,080 | 3,010 | 3,080 | +2.16% | 110,800 | 800億8000万 | +1.89% | 22.56 | 3.4 |
| 01/14 | 2,987 | 3,070 | 2,987 | 3,015 | +2.2% | 182,100 | 783億9000万 | -0.66% | 22.09 | 3.33 |
| 01/13 | 2,980 | 3,005 | 2,912 | 2,950 | -0.44% | 235,500 | 767億 | -3.02% | 21.61 | 3.26 |
| 01/09 | 2,971 | 3,015 | 2,953 | 2,963 | -0.57% | 109,300 | 770億3800万 | -2.98% | 21.71 | 3.27 |
| 01/08 | 3,010 | 3,050 | 2,972 | 2,980 | -1.16% | 123,700 | 774億8000万 | -2.77% | 21.83 | 3.29 |
| 01/07 | 3,075 | 3,080 | 3,010 | 3,015 | -1.95% | 125,100 | 783億9000万 | -2.05% | 22.09 | 3.33 |
| 01/06 | 3,170 | 3,195 | 3,030 | 3,075 | -0.81% | 189,000 | 799億5000万 | -0.52% | 22.53 | 3.4 |
| 01/05 | 3,130 | 3,155 | 3,060 | 3,100 | +0.49% | 231,800 | 806億 | +0.03% | 22.71 | 3.43 |
| 2025 | ||||||||||
| 12/30 | 3,160 | 3,185 | 3,085 | 3,085 | -0.8% | 104,900 | 802億1000万 | -0.64% | 26.71 | 3.41 |
| 12/29 | 3,075 | 3,135 | 3,070 | 3,110 | +1.47% | 142,400 | 808億6000万 | +0.03% | 26.93 | 3.44 |
| 12/26 | 3,060 | 3,085 | 3,045 | 3,065 | +0.16% | 85,400 | 796億9000万 | -1.54% | 26.54 | 3.39 |
| 12/25 | 3,100 | 3,150 | 3,050 | 3,060 | -2.24% | 134,600 | 795億6000万 | -2.14% | 26.49 | 3.38 |
| 12/24 | 3,030 | 3,160 | 3,025 | 3,130 | +3.64% | 304,400 | 813億8000万 | -0.06% | 27.1 | 3.46 |
| 12/23 | 2,960 | 3,055 | 2,959 | 3,020 | +2.2% | 135,300 | 785億2000万 | -3.79% | 26.15 | 3.34 |
| 12/22 | 2,920 | 2,965 | 2,906 | 2,955 | +1.65% | 217,100 | 768億3000万 | -6.25% | 25.59 | 3.27 |
| 12/19 | 2,890 | 2,925 | 2,871 | 2,907 | +0.83% | 155,400 | 755億8200万 | -8.09% | 25.17 | 3.21 |
| 12/18 | 2,813 | 2,931 | 2,805 | 2,883 | +1.23% | 284,000 | 749億5800万 | -9.28% | 24.96 | 3.19 |
| 12/17 | 2,858 | 2,885 | 2,808 | 2,848 | -0.77% | 264,100 | 740億4800万 | -10.86% | 24.66 | 3.15 |
| 12/16 | 2,999 | 3,000 | 2,852 | 2,870 | -2.84% | 170,400 | 746億2000万 | -10.73% | 24.85 | 3.17 |
| 12/15 | 2,859 | 2,974 | 2,848 | 2,954 | +1.86% | 163,800 | 768億400万 | -8.77% | 25.58 | 3.26 |
| 12/12 | 2,967 | 2,986 | 2,885 | 2,900 | -1.53% | 255,700 | 754億 | -10.82% | 25.11 | 3.21 |
| 12/11 | 3,065 | 3,065 | 2,919 | 2,945 | -4.23% | 246,900 | 765億7000万 | -9.77% | 25.5 | 3.25 |
| 12/10 | 3,255 | 3,265 | 3,060 | 3,075 | -5.82% | 255,000 | 799億5000万 | -6.16% | 26.62 | 3.4 |
| 12/09 | 3,330 | 3,330 | 3,245 | 3,265 | -1.8% | 131,200 | 848億9000万 | -0.7% | 28.27 | 3.61 |
| 12/08 | 3,350 | 3,350 | 3,270 | 3,325 | -1.34% | 200,500 | 864億5000万 | +0.85% | 28.79 | 3.67 |
| 12/05 | 3,205 | 3,425 | 3,200 | 3,370 | +5.15% | 306,400 | 876億2000万 | +2.06% | 29.18 | 3.72 |
| 12/04 | 3,270 | 3,285 | 3,200 | 3,205 | -1.38% | 108,200 | 833億3000万 | -3% | 27.75 | 3.54 |
| 12/03 | 3,275 | 3,310 | 3,245 | 3,250 | +0.46% | 73,800 | 845億 | -1.93% | 28.14 | 3.59 |
| 12/02 | 3,290 | 3,330 | 3,225 | 3,235 | -1.82% | 99,400 | 841億1000万 | -2.71% | 28.01 | 3.58 |
| 12/01 | 3,430 | 3,430 | 3,290 | 3,295 | -1.93% | 142,300 | 856億7000万 | -1.14% | 28.53 | 3.64 |
| 11/28 | 3,300 | 3,410 | 3,280 | 3,360 | +3.07% | 191,900 | 873億6000万 | +0.75% | 29.09 | 3.71 |
| 11/27 | 3,245 | 3,285 | 3,235 | 3,260 | 0% | 168,800 | 847億6000万 | -2.34% | 28.23 | 3.6 |
| 11/26 | 3,170 | 3,275 | 3,145 | 3,260 | +2.84% | 160,700 | 847億6000万 | -2.45% | 28.23 | 3.6 |
| 11/25 | 3,300 | 3,300 | 3,155 | 3,170 | -1.4% | 197,500 | 824億2000万 | -5.23% | 27.45 | 3.5 |
| 11/21 | 3,340 | 3,365 | 3,195 | 3,215 | -5.72% | 247,100 | 835億9000万 | -3.97% | 27.84 | 3.55 |
| 11/20 | 3,400 | 3,460 | 3,355 | 3,410 | +6.9% | 324,300 | 886億6000万 | +1.7% | 29.52 | 3.77 |
| 11/19 | 3,295 | 3,335 | 3,150 | 3,190 | -3.33% | 239,900 | 829億4000万 | -4.75% | 27.62 | 3.53 |
| 11/18 | 3,315 | 3,495 | 3,275 | 3,300 | -1.35% | 404,500 | 858億 | -1.4% | 28.57 | 3.65 |
| 11/17 | 3,240 | 3,345 | 3,240 | 3,345 | +3.24% | 185,600 | 869億7000万 | -0.12% | 28.96 | 3.7 |
| 11/14 | 3,210 | 3,295 | 3,180 | 3,240 | -1.22% | 121,700 | 842億4000万 | -3.31% | 28.05 | 3.58 |
| 11/13 | 3,320 | 3,350 | 3,280 | 3,280 | -1.2% | 196,600 | 852億8000万 | -2.29% | 28.4 | 3.63 |
| 11/12 | 3,340 | 3,345 | 3,280 | 3,320 | -0.3% | 109,800 | 863億2000万 | -1.16% | 28.75 | 3.67 |
| 11/11 | 3,460 | 3,465 | 3,315 | 3,330 | -3.62% | 151,100 | 865億8000万 | -0.89% | 28.83 | 3.68 |
| 11/10 | 3,300 | 3,515 | 3,300 | 3,455 | +5.02% | 314,300 | 898億3000万 | +2.95% | 29.91 | 3.82 |
| 11/07 | 3,280 | 3,345 | 3,220 | 3,290 | +2.33% | 306,700 | 855億4000万 | -1.53% | 28.49 | 3.64 |
| 11/06 | 3,190 | 3,270 | 3,175 | 3,215 | -1.38% | 256,000 | 835億9000万 | -3.51% | 27.84 | 3.55 |
| 11/05 | 3,280 | 3,325 | 3,125 | 3,260 | -3.12% | 236,900 | 847億6000万 | -2.01% | 28.23 | 3.6 |
| 11/04 | 3,455 | 3,465 | 3,365 | 3,365 | -3.3% | 118,600 | 874億9000万 | +1.23% | 29.14 | 3.72 |
| 10/31 | 3,450 | 3,490 | 3,420 | 3,480 | +1.16% | 97,100 | 904億8000万 | +4.91% | 30.13 | 3.85 |
| 10/30 | 3,370 | 3,455 | 3,345 | 3,440 | 0% | 104,400 | 894億4000万 | +3.99% | 29.78 | 3.8 |
| 10/29 | 3,550 | 3,555 | 3,425 | 3,440 | 0% | 101,800 | 894億4000万 | +4.31% | 29.78 | 3.8 |
| 10/28 | 3,520 | 3,535 | 3,440 | 3,440 | -2.27% | 81,600 | 894億4000万 | +4.56% | 29.78 | 3.8 |
| 10/27 | 3,470 | 3,520 | 3,450 | 3,520 | +2.47% | 128,600 | 915億2000万 | +7.25% | 30.48 | 3.89 |
| 10/24 | 3,490 | 3,520 | 3,405 | 3,435 | +2.54% | 145,200 | 893億1000万 | +5.27% | 29.74 | 3.8 |
| 10/23 | 3,340 | 3,430 | 3,320 | 3,350 | -2.33% | 99,500 | 871億 | +3.2% | 29.01 | 3.7 |
| 10/22 | 3,375 | 3,455 | 3,355 | 3,430 | +1.78% | 121,900 | 891億8000万 | +6.06% | 29.7 | 3.79 |
| 10/21 | 3,350 | 3,395 | 3,300 | 3,370 | +0.75% | 103,100 | 876億2000万 | +4.69% | 29.18 | 3.72 |
| 10/20 | 3,280 | 3,345 | 3,275 | 3,345 | +3.56% | 97,700 | 869億7000万 | +4.3% | 28.96 | 3.7 |
| 10/17 | 3,310 | 3,325 | 3,230 | 3,230 | -3.29% | 93,500 | 839億8000万 | +1.29% | 27.97 | 3.57 |
| 10/16 | 3,365 | 3,390 | 3,320 | 3,340 | +1.06% | 102,700 | 868億4000万 | +5.13% | 28.92 | 3.69 |
| 10/15 | 3,225 | 3,335 | 3,195 | 3,305 | +4.59% | 137,400 | 859億3000万 | +4.49% | 28.62 | 3.65 |
| 10/14 | 3,260 | 3,315 | 3,150 | 3,160 | -5.53% | 191,500 | 821億6000万 | +0.32% | 27.36 | 3.49 |
| 10/10 | 3,495 | 3,500 | 3,340 | 3,345 | -1.33% | 144,300 | 869億7000万 | +6.56% | 28.96 | 3.7 |
| 10/09 | 3,450 | 3,490 | 3,390 | 3,390 | -0.29% | 126,500 | 881億4000万 | +8.62% | 29.35 | 3.75 |
| 10/08 | 3,455 | 3,480 | 3,360 | 3,400 | +2.56% | 128,400 | 884億 | +9.61% | 29.44 | 3.76 |
| 10/07 | 3,350 | 3,380 | 3,275 | 3,315 | -1.04% | 160,000 | 861億9000万 | +7.59% | 28.7 | 3.66 |
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 | |
| 2021年 12月期 | 2,690 8,070 12/28 | 1,520 4,560 12/21 | 13,722,000 4,574,000 12/24 | 726億3000万 | 410億4000万 | - | -16.41% 1/27 |
| 2022年 12月期 | 3,183 9,550 1/12 | 1,590 4,770 2/18 | 7,899,600 2,633,200 1/12 | 859億5000万 | 429億3000万 | +26.98% 3/11 | -25.61% 2/17 |
| 2023年 12月期 | 2,337 7,010 1/19 | 1,525 4,575 5/15 | 974,100 324,700 2/10 | 630億9000万 | 411億7500万 | +21.94% 6/19 | -13.85% 2/17 |
| 2024年 12月期 | 3,650 11/20 | 1,412 4,235 2/21 | 809,300 11/11 | 985億5000万 | 381億1500万 | +19.28% 9/2 | -14.14% 1/15 |
| 2025年 12月期 | 3,555 10/29 | 1,458 4/7 | 1,110,500 8/8 | 924億3000万 | 379億800万 | +27.02% 6/25 | -27.53% 4/7 |
| 最新 | 4,825 2026/3/6 | 420,000 | 1254億5000万 | +19.88% 4,025 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/03/06 vs 2025/12/30
- 56%（1.56倍）
- 過去安値
1,412円（2024/02/21） - 242%（3.42倍）
4,825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。
