株価チャート
株価
3/6
- 前日 (3/5)
- 1,627
- 始値
- 1,599
- 高値
- 1,642
- 安値
- 1,584
- 終値 +0.49%
- 1,635
- 出来高 -9.45%
- 18,200
乖離率
- 株価（5日）
移動平均値 - -0.37%
1,641 - 株価（25日）
移動平均値 - +0.18%
1,632 - 出来高（5日）
移動平均値 - -44.24%
32,640
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 | 1,599 | 1,642 | 1,584 | 1,635 | +0.49% | 18,200 | 188億9111万 | +0.18% | 31.49 | 0.98 |
| 03/05 | 1,625 | 1,657 | 1,604 | 1,627 | +4.63% | 20,100 | 187億9868万 | +0.06% | 31.33 | 0.98 |
| 03/04 | 1,599 | 1,601 | 1,492 | 1,555 | -5.24% | 67,000 | 179億6678万 | -4.01% | 29.95 | 0.94 |
| 03/03 | 1,732 | 1,735 | 1,638 | 1,641 | -6.07% | 36,200 | 189億6044万 | +1.42% | 31.6 | 0.99 |
| 03/02 | 1,720 | 1,751 | 1,695 | 1,747 | -0.63% | 21,700 | 201億8518万 | +8.24% | 33.65 | 1.05 |
| 02/27 | 1,720 | 1,759 | 1,704 | 1,758 | +0.57% | 26,700 | 203億1228万 | +9.33% | 33.86 | 1.06 |
| 02/26 | 1,719 | 1,760 | 1,695 | 1,748 | +2.7% | 36,100 | 201億9674万 | +9.39% | 33.66 | 1.05 |
| 02/25 | 1,740 | 1,754 | 1,702 | 1,702 | -1.73% | 25,800 | 196億6524万 | +7.11% | 32.78 | 1.02 |
| 02/24 | 1,752 | 1,770 | 1,722 | 1,732 | -0.46% | 27,700 | 200億1187万 | +9.41% | 33.36 | 1.04 |
| 02/20 | 1,703 | 1,752 | 1,700 | 1,740 | +0.35% | 40,300 | 201億430万 | +10.27% | 33.51 | 1.05 |
| 02/19 | 1,694 | 1,743 | 1,690 | 1,734 | +2.85% | 34,700 | 200億3498万 | +10.45% | 33.39 | 1.04 |
| 02/18 | 1,699 | 1,711 | 1,686 | 1,686 | -0.47% | 28,700 | 194億8038万 | +8.01% | 32.47 | 1.01 |
| 02/17 | 1,605 | 1,708 | 1,591 | 1,694 | +5.55% | 58,900 | 195億7281万 | +9.01% | 32.62 | 1.02 |
| 02/16 | 1,700 | 1,700 | 1,577 | 1,605 | -3.95% | 85,500 | 185億4449万 | +3.88% | 30.91 | 0.97 |
| 02/13 | 1,711 | 1,718 | 1,670 | 1,671 | -3.86% | 53,100 | 193億706万 | +8.58% | 32.18 | 1.01 |
| 02/12 | 1,690 | 1,738 | 1,656 | 1,738 | +5.33% | 55,000 | 200億8119万 | +13.67% | 33.47 | 1.05 |
| 02/10 | 1,666 | 1,680 | 1,645 | 1,650 | +4.63% | 56,300 | 190億6443万 | +8.77% | 31.78 | 0.99 |
| 02/09 | 1,600 | 1,600 | 1,560 | 1,577 | +0.9% | 27,700 | 182億2097万 | +4.51% | 30.37 | 0.95 |
| 02/06 | 1,622 | 1,622 | 1,528 | 1,563 | -3.7% | 51,000 | 180億5921万 | +3.99% | 30.1 | 0.94 |
| 02/05 | 1,579 | 1,664 | 1,554 | 1,623 | +9.51% | 123,200 | 187億5246万 | +8.2% | 31.26 | 0.98 |
| 02/04 | 1,485 | 1,498 | 1,465 | 1,482 | -0.34% | 20,700 | 171億2332万 | -0.74% | 28.54 | 0.89 |
| 02/03 | 1,465 | 1,487 | 1,465 | 1,487 | +2.98% | 18,000 | 171億8109万 | -0.27% | 28.64 | 0.9 |
| 02/02 | 1,497 | 1,510 | 1,440 | 1,444 | -2.1% | 37,400 | 166億8426万 | -2.96% | 27.81 | 0.87 |
| 01/30 | 1,480 | 1,481 | 1,460 | 1,475 | -0.34% | 20,500 | 170億4244万 | -0.81% | 28.41 | 0.89 |
| 01/29 | 1,475 | 1,486 | 1,465 | 1,480 | 0% | 23,900 | 171億21万 | -0.27% | 28.5 | 0.89 |
| 01/28 | 1,481 | 1,486 | 1,464 | 1,480 | -0.34% | 23,900 | 171億21万 | 0% | 28.5 | 0.89 |
| 01/27 | 1,489 | 1,499 | 1,481 | 1,485 | -0.8% | 13,100 | 171億5798万 | +0.54% | 28.6 | 0.89 |
| 01/26 | 1,530 | 1,539 | 1,490 | 1,497 | -4.04% | 47,300 | 172億9663万 | +1.56% | 28.83 | 0.9 |
| 01/23 | 1,590 | 1,597 | 1,559 | 1,560 | -1.89% | 21,200 | 180億2455万 | +6.12% | 30.04 | 0.94 |
| 01/22 | 1,527 | 1,591 | 1,516 | 1,590 | +5.79% | 26,800 | 183億7117万 | +8.53% | 30.62 | 0.96 |
| 01/21 | 1,513 | 1,526 | 1,493 | 1,503 | -1.7% | 25,000 | 173億6596万 | +3.16% | 28.95 | 0.9 |
| 01/20 | 1,551 | 1,585 | 1,517 | 1,529 | -1.42% | 66,200 | 176億6637万 | +5.3% | 29.45 | 0.92 |
| 01/19 | 1,598 | 1,598 | 1,515 | 1,551 | -2.82% | 38,500 | 179億2056万 | +7.04% | 29.87 | 0.93 |
| 01/16 | 1,548 | 1,596 | 1,548 | 1,596 | +3.3% | 25,800 | 184億4050万 | +10.3% | 30.74 | 0.96 |
| 01/15 | 1,525 | 1,545 | 1,516 | 1,545 | +2.12% | 14,200 | 178億5123万 | +7.07% | 29.75 | 0.93 |
| 01/14 | 1,513 | 1,525 | 1,496 | 1,513 | +0.27% | 27,200 | 174億8150万 | +5% | 29.14 | 0.91 |
| 01/13 | 1,514 | 1,514 | 1,489 | 1,509 | +2.37% | 22,600 | 174億3528万 | +4.79% | 29.06 | 0.91 |
| 01/09 | 1,446 | 1,518 | 1,446 | 1,474 | +1.94% | 60,600 | 170億3089万 | +2.43% | 28.39 | 0.89 |
| 01/08 | 1,446 | 1,470 | 1,443 | 1,446 | +0.77% | 12,000 | 167億737万 | +0.49% | 27.85 | 0.87 |
| 01/07 | 1,440 | 1,460 | 1,435 | 1,435 | -0.35% | 18,800 | 165億8027万 | -0.49% | 27.64 | 0.86 |
| 01/06 | 1,449 | 1,450 | 1,436 | 1,440 | +0.56% | 11,500 | 166億3804万 | -0.35% | 27.73 | 0.87 |
| 01/05 | 1,460 | 1,465 | 1,431 | 1,432 | -0.9% | 23,900 | 165億4561万 | -1.1% | 27.58 | 0.86 |
| 2025 | ||||||||||
| 12/30 | 1,482 | 1,482 | 1,445 | 1,445 | -1.7% | 20,500 | 166億9581万 | -0.41% | 27.83 | 0.87 |
| 12/29 | 1,484 | 1,484 | 1,446 | 1,470 | +0.41% | 33,200 | 169億8467万 | +1.17% | 28.31 | 0.88 |
| 12/26 | 1,420 | 1,486 | 1,420 | 1,464 | +2.74% | 51,100 | 169億1534万 | +0.62% | 28.19 | 0.88 |
| 12/25 | 1,431 | 1,435 | 1,412 | 1,425 | +0.42% | 29,600 | 164億6473万 | -2.33% | 27.44 | 0.86 |
| 12/24 | 1,407 | 1,419 | 1,400 | 1,419 | +0.85% | 38,400 | 163億9540万 | -2.94% | 27.33 | 0.85 |
| 12/23 | 1,399 | 1,410 | 1,399 | 1,407 | +0.64% | 15,700 | 162億5675万 | -3.96% | 27.1 | 0.85 |
| 12/22 | 1,404 | 1,422 | 1,395 | 1,398 | +0.07% | 19,700 | 161億5277万 | -5.03% | 26.92 | 0.84 |
| 12/19 | 1,399 | 1,408 | 1,391 | 1,397 | -0.14% | 18,100 | 161億4121万 | -5.42% | 26.9 | 0.84 |
| 12/18 | 1,399 | 1,408 | 1,380 | 1,399 | -0.14% | 25,200 | 161億6432万 | -5.66% | 26.94 | 0.84 |
| 12/17 | 1,413 | 1,418 | 1,401 | 1,401 | -0.85% | 8,400 | 161億8743万 | -5.91% | 26.98 | 0.84 |
| 12/16 | 1,420 | 1,420 | 1,391 | 1,413 | -0.49% | 28,800 | 163億2608万 | -5.61% | 27.21 | 0.85 |
| 12/15 | 1,375 | 1,420 | 1,375 | 1,420 | +2.68% | 29,400 | 164億696万 | -5.59% | 27.35 | 0.85 |
| 12/12 | 1,412 | 1,420 | 1,377 | 1,383 | -1.14% | 30,500 | 159億7945万 | -8.47% | 26.63 | 0.83 |
| 12/11 | 1,445 | 1,453 | 1,399 | 1,399 | -3.72% | 29,000 | 161億6432万 | -7.96% | 26.94 | 0.84 |
| 12/10 | 1,481 | 1,504 | 1,438 | 1,453 | -2.15% | 38,800 | 167億8825万 | -4.97% | 27.98 | 0.87 |
| 12/09 | 1,503 | 1,519 | 1,479 | 1,485 | -1.46% | 23,600 | 171億5798万 | -3.32% | 28.6 | 0.89 |
| 12/08 | 1,505 | 1,508 | 1,492 | 1,507 | +1.41% | 14,200 | 174億1217万 | -2.14% | 29.02 | 0.91 |
| 12/05 | 1,496 | 1,506 | 1,486 | 1,486 | -0.67% | 6,600 | 171億6954万 | -3.63% | 28.62 | 0.89 |
| 12/04 | 1,485 | 1,518 | 1,485 | 1,496 | +0.67% | 13,800 | 172億8508万 | -2.98% | 28.81 | 0.9 |
| 12/03 | 1,479 | 1,500 | 1,479 | 1,486 | +0.34% | 9,200 | 171億6954万 | -3.51% | 28.62 | 0.89 |
| 12/02 | 1,501 | 1,510 | 1,480 | 1,481 | -1.27% | 9,400 | 171億1177万 | -4.02% | 28.52 | 0.89 |
| 12/01 | 1,520 | 1,520 | 1,487 | 1,500 | -1.32% | 23,800 | 173億3130万 | -2.91% | 28.89 | 0.9 |
| 11/28 | 1,521 | 1,528 | 1,512 | 1,520 | +0.33% | 12,000 | 175億6238万 | -1.68% | 29.27 | 0.91 |
| 11/27 | 1,500 | 1,520 | 1,495 | 1,515 | +0.8% | 13,400 | 175億461万 | -2.13% | 29.18 | 0.91 |
| 11/26 | 1,510 | 1,530 | 1,493 | 1,503 | -0.46% | 19,700 | 173億6596万 | -3.03% | 28.95 | 0.9 |
| 11/25 | 1,547 | 1,547 | 1,510 | 1,510 | +0.2% | 17,100 | 174億4684万 | -2.64% | 29.08 | 0.91 |
| 11/21 | 1,520 | 1,534 | 1,498 | 1,507 | -3.71% | 24,300 | 174億1217万 | -2.84% | 29.02 | 0.91 |
| 11/20 | 1,523 | 1,576 | 1,521 | 1,565 | +4.68% | 18,800 | 180億8232万 | +0.71% | 30.14 | 0.94 |
| 11/19 | 1,502 | 1,523 | 1,471 | 1,495 | -0.86% | 22,000 | 172億7352万 | -3.8% | 28.79 | 0.9 |
| 11/18 | 1,558 | 1,582 | 1,503 | 1,508 | -3.4% | 23,700 | 174億2373万 | -3.15% | 29.04 | 0.91 |
| 11/17 | 1,648 | 1,648 | 1,561 | 1,561 | +1.69% | 35,900 | 180億3610万 | 0% | 30.06 | 0.94 |
| 11/14 | 1,545 | 1,552 | 1,524 | 1,535 | -0.65% | 16,200 | 177億3569万 | -1.79% | 29.56 | 0.92 |
| 11/13 | 1,542 | 1,556 | 1,521 | 1,545 | -0.71% | 11,700 | 178億5123万 | -1.53% | 29.75 | 0.93 |
| 11/12 | 1,564 | 1,564 | 1,516 | 1,556 | -2.08% | 20,100 | 179億7833万 | -1.21% | 29.97 | 0.94 |
| 11/11 | 1,587 | 1,594 | 1,568 | 1,589 | +0.25% | 7,900 | 183億5962万 | +0.44% | 30.6 | 0.96 |
| 11/10 | 1,595 | 1,625 | 1,585 | 1,585 | -0.5% | 11,700 | 183億1340万 | -0.06% | 30.53 | 0.95 |
| 11/07 | 1,602 | 1,607 | 1,573 | 1,593 | -1.36% | 18,200 | 184億584万 | +0.19% | 30.68 | 0.96 |
| 11/06 | 1,612 | 1,633 | 1,597 | 1,615 | -0.25% | 15,900 | 186億6003万 | +1.51% | 31.1 | 0.97 |
| 11/05 | 1,648 | 1,648 | 1,597 | 1,619 | -0.86% | 29,400 | 187億624万 | +1.63% | 31.18 | 0.97 |
| 11/04 | 1,595 | 1,651 | 1,594 | 1,633 | +2.58% | 33,600 | 188億6800万 | +2.25% | 31.45 | 0.98 |
| 10/31 | 1,575 | 1,592 | 1,543 | 1,592 | +2.78% | 28,100 | 183億9428万 | -0.69% | 30.66 | 0.96 |
| 10/30 | 1,482 | 1,549 | 1,482 | 1,549 | +4.52% | 119,000 | 178億9745万 | -3.85% | 29.83 | 0.93 |
| 10/29 | 1,466 | 1,498 | 1,464 | 1,482 | +1.02% | 35,700 | 171億2332万 | -8.57% | 28.54 | 0.89 |
| 10/28 | 1,522 | 1,522 | 1,462 | 1,467 | -4.62% | 35,200 | 169億5001万 | -10.06% | 28.25 | 0.88 |
| 10/27 | 1,537 | 1,553 | 1,523 | 1,538 | +0.07% | 18,200 | 177億7035万 | -6.28% | 29.62 | 0.93 |
| 10/24 | 1,554 | 1,554 | 1,529 | 1,537 | +0.33% | 15,000 | 177億5880万 | -6.79% | 29.6 | 0.93 |
| 10/23 | 1,562 | 1,562 | 1,526 | 1,532 | -2.17% | 16,900 | 177億103万 | -7.49% | 29.5 | 0.92 |
| 10/22 | 1,565 | 1,566 | 1,538 | 1,566 | +0.58% | 16,500 | 180億9387万 | -5.89% | 30.16 | 0.94 |
| 10/21 | 1,567 | 1,567 | 1,539 | 1,557 | +0.65% | 28,200 | 179億8988万 | -6.71% | 29.99 | 0.94 |
| 10/20 | 1,552 | 1,565 | 1,528 | 1,547 | +2.31% | 14,800 | 178億7434万 | -7.64% | 29.79 | 0.93 |
| 10/17 | 1,567 | 1,567 | 1,512 | 1,512 | -4.36% | 18,800 | 174億6995万 | -10% | 29.12 | 0.91 |
| 10/16 | 1,567 | 1,593 | 1,567 | 1,581 | +0.89% | 14,800 | 182億6719万 | -6.23% | 30.45 | 0.95 |
| 10/15 | 1,570 | 1,589 | 1,557 | 1,567 | +0.84% | 18,400 | 181億543万 | -7.17% | 30.18 | 0.94 |
| 10/14 | 1,589 | 1,592 | 1,543 | 1,554 | -3% | 30,400 | 179億5522万 | -8.1% | 29.93 | 0.94 |
| 10/10 | 1,626 | 1,628 | 1,590 | 1,602 | -1.9% | 29,300 | 185億982万 | -5.43% | 30.85 | 0.96 |
| 10/09 | 1,686 | 1,692 | 1,625 | 1,633 | -2.57% | 23,600 | 188億6800万 | -3.66% | 31.45 | 0.98 |
| 10/08 | 1,678 | 1,707 | 1,671 | 1,676 | -1.12% | 16,800 | 193億6483万 | -1.35% | 32.28 | 1.01 |
| 10/07 | 1,707 | 1,720 | 1,695 | 1,695 | -1.74% | 17,400 | 195億8436万 | -0.41% | 32.64 | 1.02 |
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 | |
| 2015年 3月期 | 3,188 12,750 11/6 | 726 2,903 5/20 | 7,732,000 1,933,000 10/8 | 337億2757万 | 76億7001万 | +78.89% 9/3 | -23.07% 12/9 |
| 2016年 3月期 | 1,847 12/9 | 830 8/25 | 553,200 12/8 | 196億6537万 | 88億1891万 | +35.58% 3/23 | -38.41% 2/15 |
| 2017年 3月期 | 2,040 3/9 | 942 8/22 | 504,500 2/21 | 194億5996万 | 100億3230万 | +35.02% 12/7 | -24.09% 5/18 |
| 2018年 3月期 | 2,150 11/1 | 1,417 3/26 | 620,500 11/21 | 205億928万 | 157億1339万 | +15.91% 11/1 | -11.64% 12/5 |
| 2019年 3月期 | 1,750 8/28 | 1,030 1/4 | 711,000 4/26 | 194億610万 | 114億2187万 | +14.02% 8/17 | -25.22% 12/25 |
| 2020年 3月期 | 1,743 1/14 | 855 3/13 | 359,400 5/15 | 201億3897万 | 98億7884万 | +12.32% 9/24 | -32.14% 3/13 |
| 2021年 3月期 | 1,735 3/30 | 870 4/6 | 262,500 1/25 | 200億4653万 | 100億5215万 | +26.51% 5/27 | -7.98% 7/10 |
| 2022年 3月期 | 3,960 11/30 | 1,686 5/13 | 1,371,800 6/17 | 457億5463万 | 194億8038万 | +39.37% 11/17 | -18.94% 1/27 |
| 2023年 3月期 | 3,235 11/11 | 2,151 5/10 | 635,100 8/16 | 373億7783万 | 248億5308万 | +20.41% 5/24 | -13.94% 7/4 |
| 2024年 3月期 | 2,528 4/3 | 1,643 12/25 | 263,500 5/15 | 292億901万 | 189億8355万 | +7.56% 7/4 | -15.61% 5/15 |
| 2025年 3月期 | 2,035 7/17 | 1,111 1/17 | 133,100 8/5 | 235億1279万 | 128億3671万 | +10.4% 2/20 | -31.35% 8/5 |
| 最新 | 1,635 2026/3/6 | 18,200 | 188億9111万 | +0.18% 1,632 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 153%（2.53倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
726円（2014/05/20） - 125%（2.25倍）
1,635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。
