株価チャート
株価
3/6
- 前日 (3/5)
- 1,909
- 始値
- 1,909
- 高値
- 1,909
- 安値
- 1,862
- 終値 -1.36%
- 1,883
- 出来高 -46.82%
- 11,700
乖離率
- 株価（5日）
移動平均値 - -0.26%
1,888 - 株価（25日）
移動平均値 - +2.45%
1,838 - 出来高（5日）
移動平均値 - -50%
23,400
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 | 1,909 | 1,909 | 1,862 | 1,883 | -1.36% | 11,700 | 202億3671万 | +2.45% | 12.56 | 1.38 |
| 03/05 | 1,881 | 1,912 | 1,871 | 1,909 | +4.89% | 22,000 | 205億1613万 | +4.03% | 12.73 | 1.4 |
| 03/04 | 1,867 | 1,872 | 1,801 | 1,820 | -4.56% | 37,000 | 195億5964万 | -0.66% | 12.14 | 1.33 |
| 03/03 | 1,920 | 1,939 | 1,905 | 1,907 | -0.63% | 16,600 | 204億9463万 | +4.09% | 12.72 | 1.39 |
| 03/02 | 1,934 | 1,937 | 1,879 | 1,919 | -0.83% | 29,700 | 206億2360万 | +4.81% | 12.8 | 1.4 |
| 02/27 | 1,886 | 1,935 | 1,886 | 1,935 | +2.49% | 14,500 | 207億9555万 | +5.85% | 12.9 | 1.42 |
| 02/26 | 1,861 | 1,899 | 1,861 | 1,888 | +0.8% | 13,400 | 202億9044万 | +3.51% | 12.59 | 1.38 |
| 02/25 | 1,883 | 1,883 | 1,855 | 1,873 | -0.69% | 13,900 | 201億2923万 | +2.8% | 12.49 | 1.37 |
| 02/24 | 1,902 | 1,920 | 1,869 | 1,886 | -0.84% | 41,900 | 202億6895万 | +3.63% | 12.58 | 1.38 |
| 02/20 | 1,862 | 1,902 | 1,858 | 1,902 | +1.6% | 54,800 | 204億4090万 | +4.74% | 12.68 | 1.39 |
| 02/19 | 1,909 | 1,909 | 1,846 | 1,872 | -1.47% | 41,200 | 201億1849万 | +3.31% | 12.48 | 1.37 |
| 02/18 | 1,850 | 1,916 | 1,846 | 1,900 | +2.7% | 95,400 | 204億1941万 | +5.09% | 12.67 | 1.39 |
| 02/17 | 1,775 | 1,850 | 1,772 | 1,850 | +4.82% | 106,800 | 198億8205万 | +2.66% | 12.34 | 1.35 |
| 02/16 | 1,771 | 1,825 | 1,750 | 1,765 | +0.57% | 131,800 | 189億6855万 | -1.89% | 11.77 | 1.29 |
| 02/13 | 1,803 | 1,803 | 1,755 | 1,755 | -2.66% | 24,200 | 188億6108万 | -2.39% | 11.7 | 1.28 |
| 02/12 | 1,810 | 1,818 | 1,794 | 1,803 | 0% | 25,400 | 193億7694万 | +0.33% | 12.02 | 1.32 |
| 02/10 | 1,803 | 1,810 | 1,781 | 1,803 | +0.84% | 17,300 | 193億7694万 | +0.5% | 12.02 | 1.32 |
| 02/09 | 1,795 | 1,816 | 1,788 | 1,788 | -0.17% | 24,300 | 192億1573万 | -0.17% | 11.92 | 1.31 |
| 02/06 | 1,805 | 1,819 | 1,784 | 1,791 | -0.5% | 6,900 | 192億4798万 | 0% | 11.94 | 1.31 |
| 02/05 | 1,797 | 1,808 | 1,794 | 1,800 | +0.56% | 8,500 | 193億4470万 | +0.61% | 12 | 1.32 |
| 02/04 | 1,777 | 1,795 | 1,766 | 1,790 | +0.73% | 14,700 | 192億3723万 | +0.17% | 11.94 | 1.31 |
| 02/03 | 1,787 | 1,793 | 1,775 | 1,777 | -0.28% | 16,100 | 190億9752万 | -0.56% | 11.85 | 1.3 |
| 02/02 | 1,781 | 1,797 | 1,753 | 1,782 | +0.06% | 16,500 | 191億5125万 | -0.28% | 11.88 | 1.3 |
| 01/30 | 1,779 | 1,789 | 1,750 | 1,781 | +0.11% | 17,900 | 191億4051万 | -0.34% | 11.88 | 1.3 |
| 01/29 | 1,800 | 1,802 | 1,756 | 1,779 | -1.11% | 15,600 | 191億1901万 | -0.45% | 11.86 | 1.3 |
| 01/28 | 1,814 | 1,814 | 1,781 | 1,799 | -1.64% | 15,300 | 193億3395万 | +0.67% | 12 | 1.32 |
| 01/27 | 1,853 | 1,853 | 1,818 | 1,829 | +0.49% | 21,200 | 196億5636万 | +2.35% | 12.2 | 1.34 |
| 01/26 | 1,851 | 1,851 | 1,811 | 1,820 | -3.09% | 33,700 | 195億5964万 | +1.96% | 12.14 | 1.33 |
| 01/23 | 1,875 | 1,888 | 1,867 | 1,878 | +1.08% | 40,600 | 201億8297万 | +5.33% | 12.52 | 1.37 |
| 01/22 | 1,830 | 1,859 | 1,826 | 1,858 | +1.53% | 38,500 | 199億6803万 | +4.5% | 12.39 | 1.36 |
| 01/21 | 1,845 | 1,855 | 1,817 | 1,830 | -0.16% | 60,400 | 196億6711万 | +3.21% | 12.2 | 1.34 |
| 01/20 | 1,825 | 1,844 | 1,817 | 1,833 | +0.77% | 46,900 | 196億9935万 | +3.62% | 12.22 | 1.34 |
| 01/19 | 1,809 | 1,837 | 1,796 | 1,819 | +0.83% | 26,300 | 195億4889万 | +3% | 12.13 | 1.33 |
| 01/16 | 1,800 | 1,834 | 1,792 | 1,804 | +0.73% | 53,500 | 193億8769万 | +2.27% | 12.03 | 1.32 |
| 01/15 | 1,767 | 1,799 | 1,761 | 1,791 | +1.36% | 43,600 | 192億4798万 | +1.7% | 11.94 | 1.31 |
| 01/14 | 1,752 | 1,776 | 1,751 | 1,767 | +0.86% | 24,700 | 189億9005万 | +0.51% | 11.78 | 1.29 |
| 01/13 | 1,788 | 1,791 | 1,747 | 1,752 | -1.02% | 24,000 | 188億2884万 | -0.28% | 11.68 | 1.28 |
| 01/09 | 1,758 | 1,787 | 1,749 | 1,770 | +0.68% | 50,300 | 190億2229万 | +0.74% | 11.8 | 1.29 |
| 01/08 | 1,730 | 1,758 | 1,728 | 1,758 | +1.62% | 18,600 | 188億9332万 | +0.17% | 11.72 | 1.29 |
| 01/07 | 1,729 | 1,755 | 1,728 | 1,730 | 0% | 44,400 | 185億9241万 | -1.42% | 11.54 | 1.27 |
| 01/06 | 1,740 | 1,744 | 1,727 | 1,730 | +0.06% | 23,600 | 185億9241万 | -1.54% | 11.54 | 1.27 |
| 01/05 | 1,776 | 1,777 | 1,701 | 1,729 | -2.92% | 106,100 | 185億8166万 | -1.65% | 11.53 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 1,738 | 1,792 | 1,738 | 1,781 | +2.47% | 111,600 | 191億4051万 | +1.31% | 12.54 | 1.3 |
| 12/29 | 1,719 | 1,760 | 1,701 | 1,738 | -1.14% | 88,300 | 186億7838万 | -0.91% | 12.24 | 1.27 |
| 12/26 | 1,779 | 1,785 | 1,755 | 1,758 | -1.24% | 83,500 | 188億9332万 | +0.29% | 12.38 | 1.29 |
| 12/25 | 1,788 | 1,790 | 1,775 | 1,780 | -0.34% | 40,600 | 191億2976万 | +1.66% | 12.54 | 1.3 |
| 12/24 | 1,784 | 1,800 | 1,779 | 1,786 | +0.68% | 66,800 | 191億9424万 | +2.23% | 12.58 | 1.31 |
| 12/23 | 1,780 | 1,781 | 1,769 | 1,774 | -0.45% | 33,200 | 190億6528万 | +1.84% | 12.49 | 1.3 |
| 12/22 | 1,815 | 1,820 | 1,774 | 1,782 | -0.5% | 71,700 | 191億5125万 | +2.41% | 12.55 | 1.3 |
| 12/19 | 1,793 | 1,806 | 1,783 | 1,791 | +0.28% | 46,600 | 192億4798万 | +2.93% | 12.61 | 1.31 |
| 12/18 | 1,794 | 1,795 | 1,776 | 1,786 | -0.22% | 36,600 | 191億9424万 | +2.29% | 12.58 | 1.31 |
| 12/17 | 1,750 | 1,795 | 1,745 | 1,790 | +2.4% | 56,000 | 192億3723万 | +2.17% | 12.61 | 1.31 |
| 12/16 | 1,765 | 1,765 | 1,745 | 1,748 | -0.63% | 46,900 | 187億8585万 | -0.51% | 12.31 | 1.28 |
| 12/15 | 1,751 | 1,760 | 1,747 | 1,759 | +0.69% | 23,700 | 189億407万 | -0.28% | 12.39 | 1.29 |
| 12/12 | 1,743 | 1,762 | 1,734 | 1,747 | +1.04% | 55,200 | 187億7511万 | -1.24% | 12.3 | 1.28 |
| 12/11 | 1,762 | 1,778 | 1,721 | 1,729 | -1.82% | 30,600 | 185億8166万 | -2.54% | 12.18 | 1.26 |
| 12/10 | 1,755 | 1,780 | 1,745 | 1,761 | +0.34% | 52,900 | 189億2556万 | -1.07% | 12.4 | 1.29 |
| 12/09 | 1,727 | 1,759 | 1,725 | 1,755 | +1.62% | 66,300 | 188億6108万 | -1.68% | 12.36 | 1.28 |
| 12/08 | 1,734 | 1,742 | 1,722 | 1,727 | -0.35% | 24,700 | 185億6016万 | -3.52% | 12.16 | 1.26 |
| 12/05 | 1,737 | 1,740 | 1,731 | 1,733 | -0.29% | 7,900 | 186億2465万 | -3.45% | 12.2 | 1.27 |
| 12/04 | 1,737 | 1,750 | 1,737 | 1,738 | +0.06% | 20,000 | 186億7838万 | -3.44% | 12.24 | 1.27 |
| 12/03 | 1,735 | 1,742 | 1,725 | 1,737 | +0.12% | 15,000 | 186億6763万 | -3.77% | 12.23 | 1.27 |
| 12/02 | 1,761 | 1,771 | 1,732 | 1,735 | -1.48% | 20,400 | 186億4614万 | -4.2% | 12.22 | 1.27 |
| 12/01 | 1,774 | 1,774 | 1,757 | 1,761 | -0.4% | 16,000 | 189億2556万 | -3.08% | 12.4 | 1.29 |
| 11/28 | 1,749 | 1,768 | 1,749 | 1,768 | +1.09% | 12,600 | 190億79万 | -2.96% | 12.45 | 1.29 |
| 11/27 | 1,727 | 1,751 | 1,726 | 1,749 | +1.33% | 24,000 | 187億9660万 | -4.22% | 12.32 | 1.28 |
| 11/26 | 1,715 | 1,726 | 1,703 | 1,726 | +1.65% | 14,700 | 185億4942万 | -5.73% | 12.16 | 1.26 |
| 11/25 | 1,721 | 1,722 | 1,696 | 1,698 | -0.93% | 12,800 | 182億4850万 | -7.52% | 11.96 | 1.24 |
| 11/21 | 1,684 | 1,714 | 1,677 | 1,714 | +1.36% | 15,800 | 184億2045万 | -6.9% | 12.07 | 1.25 |
| 11/20 | 1,698 | 1,708 | 1,684 | 1,691 | +0.59% | 17,200 | 181億7327万 | -8.45% | 11.91 | 1.24 |
| 11/19 | 1,662 | 1,694 | 1,631 | 1,681 | +0.6% | 34,800 | 180億6580万 | -9.33% | 11.84 | 1.23 |
| 11/18 | 1,707 | 1,709 | 1,661 | 1,671 | -3.02% | 52,700 | 179億5833万 | -10.21% | 11.77 | 1.22 |
| 11/17 | 1,789 | 1,789 | 1,710 | 1,723 | -3.58% | 99,600 | 185億1718万 | -7.86% | 12.13 | 1.26 |
| 11/14 | 1,804 | 1,825 | 1,779 | 1,787 | -7.74% | 106,600 | 192億499万 | -4.85% | 12.58 | 1.31 |
| 11/13 | 1,935 | 1,985 | 1,912 | 1,937 | +0.21% | 27,700 | 208億1705万 | +2.76% | 13.64 | 1.42 |
| 11/12 | 1,922 | 1,948 | 1,921 | 1,933 | +0.73% | 11,500 | 207億7406万 | +2.6% | 13.61 | 1.41 |
| 11/11 | 1,923 | 1,930 | 1,892 | 1,919 | -0.05% | 7,400 | 206億2360万 | +1.91% | 13.51 | 1.4 |
| 11/10 | 1,891 | 1,926 | 1,891 | 1,920 | +2.13% | 13,600 | 206億3435万 | +2.07% | 13.52 | 1.4 |
| 11/07 | 1,878 | 1,882 | 1,861 | 1,880 | -0.32% | 9,900 | 202億446万 | 0% | 13.24 | 1.37 |
| 11/06 | 1,878 | 1,910 | 1,878 | 1,886 | +0.69% | 13,400 | 202億6895万 | +0.32% | 13.28 | 1.38 |
| 11/05 | 1,872 | 1,882 | 1,832 | 1,873 | -0.53% | 29,300 | 201億2923万 | -0.43% | 13.19 | 1.37 |
| 11/04 | 1,874 | 1,896 | 1,870 | 1,883 | +0.53% | 11,900 | 202億3671万 | -0.05% | 13.26 | 1.38 |
| 10/31 | 1,880 | 1,883 | 1,854 | 1,873 | +0.11% | 6,600 | 201億2923万 | -0.79% | 13.19 | 1.37 |
| 10/30 | 1,850 | 1,871 | 1,839 | 1,871 | +1.35% | 8,400 | 201億774万 | -1.11% | 13.18 | 1.37 |
| 10/29 | 1,877 | 1,877 | 1,835 | 1,846 | -0.86% | 10,100 | 198億3906万 | -2.64% | 13 | 1.35 |
| 10/28 | 1,890 | 1,890 | 1,859 | 1,862 | -1.32% | 13,000 | 200億1102万 | -1.9% | 13.11 | 1.36 |
| 10/27 | 1,895 | 1,895 | 1,871 | 1,887 | -0.42% | 6,100 | 202億7969万 | -0.63% | 13.29 | 1.38 |
| 10/24 | 1,899 | 1,899 | 1,867 | 1,895 | +0.69% | 10,800 | 203億6567万 | -0.11% | 13.35 | 1.39 |
| 10/23 | 1,876 | 1,887 | 1,875 | 1,882 | +0.37% | 10,200 | 202億2596万 | -0.74% | 13.25 | 1.38 |
| 10/22 | 1,856 | 1,875 | 1,850 | 1,875 | +1.13% | 6,000 | 201億5073万 | -1.11% | 13.2 | 1.37 |
| 10/21 | 1,860 | 1,873 | 1,853 | 1,854 | -0.11% | 6,200 | 199億2504万 | -2.06% | 13.06 | 1.36 |
| 10/20 | 1,863 | 1,865 | 1,850 | 1,856 | +1.09% | 4,800 | 199億4653万 | -1.85% | 13.07 | 1.36 |
| 10/17 | 1,860 | 1,860 | 1,834 | 1,836 | -0.86% | 9,300 | 197億3159万 | -2.86% | 12.93 | 1.34 |
| 10/16 | 1,889 | 1,889 | 1,852 | 1,852 | -1.44% | 10,900 | 199億355万 | -1.96% | 13.04 | 1.35 |
| 10/15 | 1,852 | 1,883 | 1,852 | 1,879 | +1.95% | 5,900 | 201億9372万 | -0.53% | 13.23 | 1.37 |
| 10/14 | 1,860 | 1,885 | 1,843 | 1,843 | -2.8% | 16,600 | 198億682万 | -2.28% | 12.98 | 1.35 |
| 10/10 | 1,945 | 1,947 | 1,828 | 1,896 | -1.81% | 34,200 | 203億7642万 | +0.58% | 13.35 | 1.39 |
| 10/09 | 1,959 | 1,959 | 1,925 | 1,931 | -1.43% | 8,400 | 207億5256万 | +2.6% | 13.6 | 1.41 |
| 10/08 | 1,916 | 1,961 | 1,916 | 1,959 | +2.57% | 19,500 | 210億5348万 | +4.37% | 13.8 | 1.43 |
| 10/07 | 1,910 | 1,915 | 1,893 | 1,910 | +0.47% | 11,400 | 205億2688万 | +2.03% | 13.45 | 1.4 |
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 | |
| 2016年 12月期 | 1,280 12/20 | 1,043 12/27 | 1,034,000 12/19 | 125億8560万 | 102億5529万 | +14.32% 1/31 | -2.32% 1/27 |
| 2017年 12月期 | 1,366 12/25 | 1,055 1/19 | 381,700 1/31 | 134億5168万 | 103億2317万 | +9.02% 2/9 | -8.14% 2/6 |
| 2018年 12月期 | 1,398 2/27 | 802 12/26 | 281,100 12/4 | 137億7030万 | 79億371万 | +8.14% 2/26 | -14.03% 12/26 |
| 2019年 12月期 | 1,204 12/25 | 814 1/15 | 79,200 12/27 | 120億5167万 | 80億2197万 | +11.39% 11/13 | -9.79% 5/14 |
| 2020年 12月期 | 1,133 1/7 | 755 3/13 | 90,200 2/17 | 113億4098万 | 76億1069万 | +8.55% 6/2 | -18.33% 3/13 |
| 2021年 12月期 | 931 4/22 | 739 8/23 | 83,400 8/23 | 95億137万 | 75億4813万 | +5.58% 3/17 | -6.44% 5/14 |
| 2022年 12月期 | 825 11/22 | 654 7/7 | 514,200 8/26 | 85億2292万 | 67億5145万 | +11.34% 8/31 | -6.07% 1/5 |
| 2023年 12月期 | 949 11/6 | 691 1/5 | 61,400 12/8 | 99億1168万 | 71億4378万 | +17.14% 1/30 | -6.15% 5/17 |
| 2024年 12月期 | 1,460 12/6 | 834 1/12 | 404,200 1/30 | 156億3019万 | 87億1600万 | +32.29% 2/15 | -16.28% 8/5 |
| 2025年 12月期 | 2,000 9/26 | 1,190 4/7 | 120,400 2/17 | 214億9411万 | 127億3968万 | +13.73% 7/8 | -10.21% 11/18 |
| 最新 | 1,883 2026/3/6 | 11,700 | 202億3671万 | +2.45% 1,838 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 49%（1.49倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
654円（2022/07/07） - 188%（2.88倍）
1,883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。
