株価チャート
株価
3/6
- 前日 (3/5)
- 1,672
- 始値
- 1,652
- 高値
- 1,708
- 安値
- 1,638
- 終値 +1.14%
- 1,691
- 出来高 -23.4%
- 536,200
乖離率
- 株価（5日）
移動平均値 - +1.56%
1,665 - 株価（25日）
移動平均値 - +2.98%
1,642 - 出来高（5日）
移動平均値 - -25.23%
717,180
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 | 1,652 | 1,708 | 1,638 | 1,691 | +1.14% | 536,200 | 3023億2374万 | +2.98% | 45.8 | 13.57 |
| 03/05 | 1,662 | 1,689 | 1,654 | 1,672 | +2.01% | 700,000 | 2989億2684万 | +1.89% | 45.29 | 13.42 |
| 03/04 | 1,642 | 1,655 | 1,621 | 1,639 | -0.12% | 687,000 | 2930億2697万 | -0.06% | 44.39 | 13.15 |
| 03/03 | 1,668 | 1,673 | 1,637 | 1,641 | -2.44% | 561,500 | 2933億8454万 | +0.06% | 44.45 | 13.17 |
| 03/02 | 1,663 | 1,706 | 1,633 | 1,682 | +3.64% | 1,101,200 | 3007億1468万 | +2.5% | 45.56 | 13.5 |
| 02/27 | 1,634 | 1,639 | 1,590 | 1,623 | -0.12% | 704,000 | 2901億6643万 | -1.1% | 43.96 | 13.02 |
| 02/26 | 1,645 | 1,652 | 1,617 | 1,625 | +0.12% | 852,900 | 2905億2400万 | -1.1% | 44.01 | 13.04 |
| 02/25 | 1,626 | 1,643 | 1,619 | 1,623 | -1.16% | 705,100 | 2901億6643万 | -1.4% | 43.96 | 13.02 |
| 02/24 | 1,630 | 1,650 | 1,621 | 1,642 | +0.67% | 451,600 | 2935億6332万 | -0.36% | 44.47 | 13.17 |
| 02/20 | 1,660 | 1,660 | 1,622 | 1,631 | -2.39% | 491,100 | 2915億9670万 | -1.03% | 44.18 | 13.09 |
| 02/19 | 1,712 | 1,712 | 1,658 | 1,671 | +3.92% | 713,200 | 2987億4806万 | +1.15% | 45.26 | 13.41 |
| 02/18 | 1,616 | 1,617 | 1,578 | 1,608 | -0.92% | 535,300 | 2874億8467万 | -2.78% | 43.55 | 12.9 |
| 02/17 | 1,609 | 1,640 | 1,595 | 1,623 | +1.06% | 508,100 | 2901億6643万 | -2.29% | 43.96 | 13.02 |
| 02/16 | 1,588 | 1,616 | 1,582 | 1,606 | +1.71% | 429,000 | 2871億2710万 | -3.6% | 43.5 | 12.89 |
| 02/13 | 1,600 | 1,618 | 1,552 | 1,579 | -2.71% | 923,200 | 2822億9993万 | -5.73% | 42.77 | 12.67 |
| 02/12 | 1,738 | 1,738 | 1,591 | 1,623 | -5.64% | 1,576,100 | 2901億6643万 | -3.57% | 43.96 | 13.02 |
| 02/10 | 1,687 | 1,729 | 1,683 | 1,720 | +3.68% | 859,600 | 3075億848万 | +1.84% | 46.59 | 13.8 |
| 02/09 | 1,634 | 1,659 | 1,606 | 1,659 | +2.85% | 624,200 | 2966億265万 | -1.83% | 44.93 | 13.31 |
| 02/06 | 1,630 | 1,645 | 1,602 | 1,613 | -2.12% | 514,200 | 2883億7859万 | -4.73% | 43.69 | 12.94 |
| 02/05 | 1,650 | 1,671 | 1,621 | 1,648 | +0.61% | 424,000 | 2946億3603万 | -3% | 44.64 | 13.22 |
| 02/04 | 1,649 | 1,660 | 1,620 | 1,638 | -0.67% | 1,107,100 | 2928億4819万 | -3.87% | 44.37 | 13.14 |
| 02/03 | 1,640 | 1,658 | 1,635 | 1,649 | -0.3% | 679,700 | 2948億1481万 | -3.51% | 44.66 | 13.23 |
| 02/02 | 1,643 | 1,670 | 1,643 | 1,654 | +1.72% | 594,800 | 2957億873万 | -3.56% | 44.8 | 13.27 |
| 01/30 | 1,637 | 1,641 | 1,615 | 1,626 | -1.75% | 575,000 | 2907億278万 | -5.47% | 44.04 | 13.05 |
| 01/29 | 1,648 | 1,660 | 1,618 | 1,655 | -1.61% | 856,500 | 2958億8752万 | -3.95% | 44.83 | 13.28 |
| 01/28 | 1,640 | 1,708 | 1,637 | 1,682 | +2.75% | 1,112,800 | 3007億1468万 | -2.61% | 45.56 | 13.5 |
| 01/27 | 1,637 | 1,666 | 1,635 | 1,637 | -0.06% | 336,800 | 2926億6940万 | -5.38% | 44.34 | 13.13 |
| 01/26 | 1,638 | 1,647 | 1,629 | 1,638 | -1.33% | 415,400 | 2928億4819万 | -5.59% | 44.37 | 13.14 |
| 01/23 | 1,680 | 1,689 | 1,650 | 1,660 | -1.19% | 418,300 | 2967億8144万 | -4.65% | 44.96 | 13.32 |
| 01/22 | 1,685 | 1,697 | 1,680 | 1,680 | -0.18% | 398,000 | 3003億5712万 | -3.72% | 45.5 | 13.48 |
| 01/21 | 1,680 | 1,688 | 1,672 | 1,683 | -0.88% | 442,200 | 2998億19万 | -3.66% | 45.58 | 13.5 |
| 01/20 | 1,681 | 1,723 | 1,681 | 1,698 | +1.07% | 732,100 | 3024億7221万 | -3.03% | 45.99 | 13.62 |
| 01/19 | 1,660 | 1,686 | 1,651 | 1,680 | +1.82% | 579,700 | 2992億6579万 | -4.16% | 45.5 | 13.48 |
| 01/16 | 1,698 | 1,700 | 1,638 | 1,650 | -4.07% | 1,326,200 | 2939億2176万 | -6.09% | 44.69 | 13.24 |
| 01/15 | 1,745 | 1,747 | 1,719 | 1,720 | -0.35% | 730,500 | 3063億9116万 | -2.44% | 46.59 | 13.8 |
| 01/14 | 1,746 | 1,751 | 1,715 | 1,726 | -2.27% | 635,900 | 3074億5997万 | -2.32% | 46.75 | 13.85 |
| 01/13 | 1,770 | 1,794 | 1,757 | 1,766 | +0.86% | 758,600 | 3145億8535万 | -0.34% | 47.83 | 14.17 |
| 01/09 | 1,800 | 1,814 | 1,720 | 1,751 | -4.53% | 1,109,200 | 3119億1333万 | -1.35% | 47.43 | 14.05 |
| 01/08 | 1,795 | 1,850 | 1,781 | 1,834 | +3.03% | 775,000 | 3266億9848万 | +3.09% | 49.67 | 14.72 |
| 01/07 | 1,768 | 1,793 | 1,756 | 1,780 | -0.11% | 522,100 | 3170億7923万 | -0.06% | 48.21 | 14.28 |
| 01/06 | 1,751 | 1,795 | 1,750 | 1,782 | +3.07% | 686,700 | 3174億3550万 | -0.28% | 48.27 | 14.3 |
| 01/05 | 1,773 | 1,778 | 1,717 | 1,729 | -0.58% | 474,600 | 3079億9437万 | -3.62% | 46.83 | 13.87 |
| 2025 | ||||||||||
| 12/30 | 1,756 | 1,761 | 1,739 | 1,739 | -1.42% | 400,100 | 3097億7572万 | -3.5% | 47.1 | 13.9 |
| 12/29 | 1,780 | 1,785 | 1,751 | 1,764 | -0.95% | 415,700 | 3142億2908万 | -2.49% | 47.78 | 14.1 |
| 12/26 | 1,780 | 1,790 | 1,768 | 1,781 | +0.45% | 274,100 | 3172億5736万 | -1.93% | 48.24 | 14.24 |
| 12/25 | 1,787 | 1,788 | 1,766 | 1,773 | -0.17% | 328,600 | 3158億3229万 | -2.69% | 48.02 | 14.17 |
| 12/24 | 1,777 | 1,789 | 1,767 | 1,776 | -0.34% | 390,500 | 3163億6669万 | -2.79% | 48.1 | 14.2 |
| 12/23 | 1,733 | 1,784 | 1,726 | 1,782 | +4.58% | 633,800 | 3174億3550万 | -2.52% | 48.27 | 14.25 |
| 12/22 | 1,770 | 1,777 | 1,696 | 1,704 | -2.96% | 676,200 | 3035億4101万 | -6.94% | 46.15 | 13.62 |
| 12/19 | 1,760 | 1,785 | 1,750 | 1,756 | -0.85% | 487,700 | 3128億400万 | -4.46% | 47.56 | 14.04 |
| 12/18 | 1,762 | 1,782 | 1,750 | 1,771 | +0.74% | 661,800 | 3154億7602万 | -3.8% | 47.97 | 14.16 |
| 12/17 | 1,798 | 1,800 | 1,747 | 1,758 | -0.9% | 454,800 | 3131億6027万 | -4.72% | 47.62 | 14.05 |
| 12/16 | 1,783 | 1,790 | 1,752 | 1,774 | +0.62% | 534,500 | 3160億1042万 | -3.95% | 48.05 | 14.18 |
| 12/15 | 1,763 | 1,773 | 1,732 | 1,763 | +1.03% | 520,500 | 3140億5094万 | -4.65% | 47.75 | 14.09 |
| 12/12 | 1,795 | 1,795 | 1,743 | 1,745 | -1.47% | 614,000 | 3108億4452万 | -5.78% | 47.26 | 13.95 |
| 12/11 | 1,770 | 1,798 | 1,758 | 1,771 | +1.9% | 683,100 | 3154億7602万 | -4.48% | 47.97 | 14.16 |
| 12/10 | 1,816 | 1,822 | 1,713 | 1,738 | -3.66% | 694,700 | 3095億9758万 | -6.46% | 47.07 | 13.89 |
| 12/09 | 1,802 | 1,810 | 1,782 | 1,804 | +0.89% | 453,000 | 3213億5445万 | -3.11% | 48.86 | 14.42 |
| 12/08 | 1,808 | 1,814 | 1,771 | 1,788 | -1.16% | 788,800 | 3185億430万 | -4.03% | 48.43 | 14.29 |
| 12/05 | 1,840 | 1,852 | 1,794 | 1,809 | -2.27% | 529,300 | 3222億4512万 | -2.95% | 49 | 14.46 |
| 12/04 | 1,848 | 1,871 | 1,837 | 1,851 | -0.43% | 388,800 | 3297億2677万 | -0.7% | 50.14 | 14.8 |
| 12/03 | 1,874 | 1,875 | 1,836 | 1,859 | +0.6% | 451,200 | 3311億5184万 | -0.05% | 50.35 | 14.86 |
| 12/02 | 1,886 | 1,893 | 1,846 | 1,848 | -1.28% | 398,600 | 3291億9237万 | -0.75% | 50.05 | 14.77 |
| 12/01 | 1,922 | 1,931 | 1,872 | 1,872 | -3.6% | 445,300 | 3334億6759万 | +0.43% | 50.7 | 14.97 |
| 11/28 | 1,949 | 1,951 | 1,920 | 1,942 | -0.41% | 386,900 | 3459億3700万 | +4.13% | 52.6 | 15.53 |
| 11/27 | 1,935 | 1,964 | 1,929 | 1,950 | +0.88% | 280,800 | 3473億6208万 | +4.61% | 52.82 | 15.59 |
| 11/26 | 1,910 | 1,938 | 1,905 | 1,933 | +1.47% | 320,400 | 3443億3379万 | +3.81% | 52.36 | 15.45 |
| 11/25 | 1,987 | 1,988 | 1,901 | 1,905 | -2.46% | 445,200 | 3393億4603万 | +2.53% | 51.6 | 15.23 |
| 11/21 | 1,916 | 1,969 | 1,910 | 1,953 | +1.61% | 558,500 | 3478億9648万 | +5.4% | 52.9 | 15.61 |
| 11/20 | 1,895 | 1,953 | 1,878 | 1,922 | +1.26% | 869,600 | 3423億7431万 | +4.06% | 52.06 | 15.37 |
| 11/19 | 1,842 | 1,930 | 1,832 | 1,898 | +4.69% | 760,400 | 3380億9909万 | +3.04% | 51.41 | 15.17 |
| 11/18 | 1,828 | 1,834 | 1,799 | 1,813 | -1.79% | 432,600 | 3229億5766万 | -1.41% | 49.11 | 14.49 |
| 11/17 | 1,885 | 1,907 | 1,835 | 1,846 | -2.07% | 408,100 | 3288億3610万 | +0.27% | 50 | 14.76 |
| 11/14 | 1,834 | 1,945 | 1,827 | 1,885 | +3.23% | 784,400 | 3357億8334万 | +2.39% | 51.06 | 15.07 |
| 11/13 | 1,846 | 1,876 | 1,826 | 1,826 | -2.09% | 654,200 | 3252億7341万 | -0.76% | 49.46 | 14.6 |
| 11/12 | 1,833 | 1,877 | 1,833 | 1,865 | +3.04% | 459,600 | 3322億2065万 | +1.36% | 50.51 | 14.91 |
| 11/11 | 1,852 | 1,858 | 1,801 | 1,810 | -1.42% | 322,700 | 3224億2326万 | -1.52% | 49.02 | 14.47 |
| 11/10 | 1,833 | 1,842 | 1,822 | 1,836 | +0.27% | 252,400 | 3270億5475万 | -0.11% | 49.73 | 14.68 |
| 11/07 | 1,800 | 1,837 | 1,799 | 1,831 | +1.89% | 290,600 | 3261億6408万 | -0.33% | 49.59 | 14.64 |
| 11/06 | 1,858 | 1,865 | 1,797 | 1,797 | -3.59% | 431,700 | 3201億751万 | -2.23% | 48.67 | 14.37 |
| 11/05 | 1,871 | 1,875 | 1,818 | 1,864 | +0.59% | 720,800 | 3320億4252万 | +1.25% | 50.49 | 14.9 |
| 11/04 | 1,795 | 1,859 | 1,790 | 1,853 | +1.93% | 665,700 | 3300億8304万 | +0.6% | 50.19 | 14.81 |
| 10/31 | 1,821 | 1,829 | 1,797 | 1,818 | +0.78% | 461,200 | 3238億4833万 | -1.57% | 49.24 | 14.53 |
| 10/30 | 1,842 | 1,854 | 1,800 | 1,804 | -1.1% | 1,535,200 | 3213億5445万 | -2.64% | 48.86 | 14.42 |
| 10/29 | 1,780 | 1,843 | 1,773 | 1,824 | +3.87% | 1,060,100 | 3249億1714万 | -1.88% | 49.4 | 14.58 |
| 10/28 | 1,806 | 1,840 | 1,754 | 1,756 | -8.06% | 1,085,900 | 3128億400万 | -5.84% | 47.56 | 14.04 |
| 10/27 | 1,895 | 1,914 | 1,889 | 1,910 | +1.33% | 351,000 | 3402億3670万 | +1.98% | 51.73 | 15.27 |
| 10/24 | 1,896 | 1,906 | 1,880 | 1,885 | -0.26% | 233,200 | 3357億8334万 | +0.48% | 51.06 | 15.07 |
| 10/23 | 1,928 | 1,932 | 1,890 | 1,890 | -1.77% | 286,900 | 3366億7401万 | +0.64% | 51.19 | 15.11 |
| 10/22 | 1,913 | 1,927 | 1,904 | 1,924 | +1.53% | 493,100 | 3427億3058万 | +2.39% | 52.11 | 15.38 |
| 10/21 | 1,873 | 1,899 | 1,870 | 1,895 | +3.38% | 428,200 | 3375億6468万 | +0.8% | 51.33 | 15.15 |
| 10/20 | 1,864 | 1,872 | 1,828 | 1,833 | +2.75% | 450,600 | 3265億2035万 | -2.5% | 49.65 | 14.65 |
| 10/17 | 1,805 | 1,813 | 1,778 | 1,784 | -0.61% | 367,700 | 3177億9176万 | -5.31% | 48.32 | 14.26 |
| 10/16 | 1,807 | 1,827 | 1,789 | 1,795 | -0.55% | 350,000 | 3197億5124万 | -5.08% | 48.62 | 14.35 |
| 10/15 | 1,846 | 1,850 | 1,802 | 1,805 | -1.37% | 540,800 | 3215億3259万 | -4.75% | 48.89 | 14.43 |
| 10/14 | 1,840 | 1,850 | 1,812 | 1,830 | -1.03% | 664,500 | 3259億8595万 | -3.63% | 49.57 | 14.63 |
| 10/10 | 1,868 | 1,875 | 1,837 | 1,849 | -0.86% | 607,900 | 3293億7050万 | -2.68% | 50.08 | 14.78 |
| 10/09 | 1,851 | 1,876 | 1,845 | 1,865 | +0.76% | 514,400 | 3322億2065万 | -1.84% | 50.51 | 14.91 |
| 10/08 | 1,841 | 1,864 | 1,837 | 1,851 | +1.37% | 373,200 | 3297億2677万 | -2.58% | 50.14 | 14.8 |
| 10/07 | 1,818 | 1,832 | 1,814 | 1,826 | +0.11% | 386,600 | 3252億7341万 | -4.2% | 49.46 | 14.6 |
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 | |
| 2017年 3月期 | 82 1,310 3/23 | 54 870 3/17 | 151,436,800 9,464,800 3/21 | 131億1965万 | 87億1305万 | +14.53% 4/28 | -2.7% 4/24 |
| 2018年 3月期 | 350 2,799 1/29 | 62 994 4/13 | 40,780,800 2,548,800 5/15 | 560億6397万 | 99億5491万 | +38.73% 5/19 | -21.68% 2/14 |
| 2019年 3月期 | 600 2,398 3/22 | 233 1,866 4/17 | 6,434,800 1,608,700 11/8 | 966億1733万 | 373億7598万 | +25.79% 9/5 | -20.57% 12/25 |
| 2020年 3月期 | 773 3,090 11/11 | 475 1,901 3/13 | 3,923,200 980,800 3/5 | 1250億6157万 | 770億6387万 | +20.58% 6/20 | -13.91% 2/27 |
| 2021年 3月期 | 1,384 2,767 1/5 | 570 2,280 4/3 | 3,297,600 824,400 10/15 | 2448億7175万 | 924億2800万 | +18.32% 10/15 | -13.99% 2/24 |
| 2022年 3月期 | 1,496 2,992 9/2 | 712 1,424 2/28 | 1,754,400 877,200 10/28 | 2655億5077万 | 1263億8512万 | +13.81% 8/24 | -17.68% 1/19 |
| 2023年 3月期 | 1,087 2,174 3/31 | 617 1,234 6/17 | 1,525,400 762,700 1/20 | 1936億3209万 | 1095億2194万 | +18.45% 2/9 | -16.28% 6/17 |
| 2024年 3月期 | 1,292 2,584 3/21 | 842 1,684 8/7 | 5,181,600 2,590,800 8/9 | 2301億4964万 | 1499億8916万 | +20.19% 8/10 | -10.65% 10/19 |
| 2025年 3月期 | 1,615 3,230 10/15 | 1,133 2,265 8/5 | 2,983,000 1,491,500 10/30 | 2876億8705万 | 2017億3720万 | +11.87% 9/26 | -14.24% 8/5 |
| 最新 | 1,691 2026/3/6 | 536,200 | 3023億2374万 | +2.98% 1,642 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 56%（1.56倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- 91%（1.91倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
54円（2017/03/17） - 3010%（31.1倍）
1,691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。
