株価チャート
株価
3/6
- 前日 (3/5)
- 5,330
- 始値
- 5,200
- 高値
- 5,350
- 安値
- 5,120
- 終値 +0.38%
- 5,350
- 出来高 -57.67%
- 65,400
乖離率
- 株価（5日）
移動平均値 - -1.51%
5,432 - 株価（25日）
移動平均値 - +2.92%
5,198 - 出来高（5日）
移動平均値 - -40.5%
109,920
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 | 5,200 | 5,350 | 5,120 | 5,350 | +0.38% | 65,400 | 870億7823万 | +2.92% | 16.52 | 1.34 |
| 03/05 | 5,340 | 5,430 | 4,940 | 5,330 | +3.7% | 154,500 | 867億5270万 | +3.43% | 16.45 | 1.33 |
| 03/04 | 5,300 | 5,450 | 5,030 | 5,140 | -7.05% | 140,800 | 836億6020万 | +0.49% | 15.87 | 1.29 |
| 03/03 | 5,830 | 5,950 | 5,520 | 5,530 | -4.82% | 115,400 | 900億796万 | +8.77% | 17.07 | 1.38 |
| 03/02 | 5,650 | 5,870 | 5,600 | 5,810 | -0.68% | 73,500 | 945億6533万 | +15.23% | 17.94 | 1.45 |
| 02/27 | 5,640 | 5,860 | 5,620 | 5,850 | +3.54% | 92,800 | 952億1638万 | +17.28% | 18.06 | 1.46 |
| 02/26 | 5,730 | 5,780 | 5,580 | 5,650 | -1.4% | 85,300 | 919億6112万 | +14.58% | 17.44 | 1.41 |
| 02/25 | 5,670 | 5,860 | 5,590 | 5,730 | +1.24% | 100,600 | 932億6322万 | +17.32% | 17.69 | 1.43 |
| 02/24 | 5,510 | 5,690 | 5,490 | 5,660 | +4.24% | 111,800 | 921億2388万 | +17.01% | 17.47 | 1.42 |
| 02/20 | 5,320 | 5,470 | 5,300 | 5,430 | +0.56% | 50,500 | 883億8033万 | +13.29% | 16.76 | 1.36 |
| 02/19 | 5,440 | 5,460 | 5,300 | 5,400 | +0.19% | 92,400 | 878億9204万 | +13.64% | 16.67 | 1.35 |
| 02/18 | 5,310 | 5,440 | 5,280 | 5,390 | +2.28% | 50,500 | 877億2928万 | +14.39% | 16.64 | 1.35 |
| 02/17 | 5,400 | 5,430 | 5,230 | 5,270 | -1.5% | 99,100 | 857億7612万 | +12.92% | 16.27 | 1.32 |
| 02/16 | 5,280 | 5,450 | 5,280 | 5,350 | +2.88% | 112,600 | 870億7823万 | +15.88% | 16.52 | 1.34 |
| 02/13 | 5,270 | 5,350 | 5,120 | 5,200 | -2.44% | 97,500 | 846億3678万 | +13.96% | 16.05 | 1.3 |
| 02/12 | 5,290 | 5,380 | 5,230 | 5,330 | +1.52% | 97,700 | 867億5270万 | +17.97% | 16.45 | 1.33 |
| 02/10 | 5,140 | 5,310 | 5,130 | 5,250 | +1.94% | 85,900 | 854億5060万 | +17.61% | 16.21 | 1.31 |
| 02/09 | 5,180 | 5,230 | 5,060 | 5,150 | +4.89% | 128,500 | 838億2297万 | +16.67% | 15.9 | 1.29 |
| 02/06 | 4,815 | 4,935 | 4,760 | 4,910 | +3.37% | 142,100 | 799億1665万 | +12.51% | 15.16 | 1.23 |
| 02/05 | 4,705 | 4,765 | 4,600 | 4,750 | +0.96% | 146,400 | 773億1244万 | +9.93% | 14.66 | 1.19 |
| 02/04 | 4,625 | 4,725 | 4,590 | 4,705 | +3.29% | 98,700 | 765億8001万 | +9.88% | 14.52 | 1.18 |
| 02/03 | 4,480 | 4,575 | 4,440 | 4,555 | +4.11% | 113,800 | 741億3856万 | +7.28% | 14.06 | 1.14 |
| 02/02 | 4,695 | 4,720 | 4,335 | 4,375 | -5.41% | 288,500 | 712億883万 | +3.85% | 13.51 | 1.1 |
| 01/30 | 4,150 | 4,725 | 4,050 | 4,625 | +9.6% | 452,500 | 752億7791万 | +10.33% | 14.28 | 1.16 |
| 01/29 | 4,250 | 4,280 | 4,155 | 4,220 | 0% | 102,800 | 686億8600万 | +1.49% | 13.03 | 1.06 |
| 01/28 | 4,370 | 4,370 | 4,210 | 4,220 | -3.32% | 71,500 | 686億8600万 | +2.01% | 13.03 | 1.06 |
| 01/27 | 4,355 | 4,425 | 4,295 | 4,365 | 0% | 61,000 | 710億4607万 | +6.13% | 13.47 | 1.09 |
| 01/26 | 4,395 | 4,455 | 4,315 | 4,365 | -2.68% | 96,700 | 710億4607万 | +6.88% | 13.47 | 1.09 |
| 01/23 | 4,435 | 4,555 | 4,400 | 4,485 | +0.45% | 95,900 | 729億9922万 | +10.58% | 13.84 | 1.12 |
| 01/22 | 4,485 | 4,500 | 4,420 | 4,465 | +1.13% | 65,100 | 726億7370万 | +10.9% | 13.78 | 1.12 |
| 01/21 | 4,355 | 4,485 | 4,355 | 4,415 | -1.67% | 61,600 | 718億5988万 | +10.54% | 13.63 | 1.11 |
| 01/20 | 4,550 | 4,590 | 4,475 | 4,490 | -1.32% | 100,300 | 730億8060万 | +13.33% | 13.86 | 1.12 |
| 01/19 | 4,555 | 4,710 | 4,475 | 4,550 | 0% | 180,900 | 740億5718万 | +15.84% | 14.05 | 1.14 |
| 01/16 | 4,435 | 4,555 | 4,375 | 4,550 | +3.06% | 109,100 | 740億5718万 | +16.97% | 14.05 | 1.14 |
| 01/15 | 4,450 | 4,455 | 4,380 | 4,415 | +0.11% | 101,900 | 718億5988万 | +14.53% | 13.63 | 1.11 |
| 01/14 | 4,270 | 4,425 | 4,270 | 4,410 | +3.89% | 170,600 | 717億7850万 | +15.35% | 13.61 | 1.1 |
| 01/13 | 4,230 | 4,255 | 4,160 | 4,245 | +5.6% | 122,600 | 690億9291万 | +11.92% | 13.1 | 1.06 |
| 01/09 | 4,010 | 4,045 | 3,985 | 4,020 | 0% | 34,100 | 654億3074万 | +6.6% | 12.41 | 1.01 |
| 01/08 | 4,065 | 4,125 | 4,015 | 4,020 | -1.11% | 60,500 | 654億3074万 | +7% | 12.41 | 1.01 |
| 01/07 | 3,995 | 4,105 | 3,960 | 4,065 | +2.01% | 91,400 | 661億6317万 | +8.66% | 12.55 | 1.02 |
| 01/06 | 4,015 | 4,040 | 3,970 | 3,985 | -0.5% | 89,000 | 648億6107万 | +7.01% | 12.3 | 1 |
| 01/05 | 3,995 | 4,045 | 3,950 | 4,005 | +2.96% | 144,400 | 651億8660万 | +7.92% | 12.36 | 1 |
| 2025 | ||||||||||
| 12/30 | 3,815 | 3,935 | 3,800 | 3,890 | +1.7% | 91,600 | 633億1482万 | +5.25% | 12.01 | 0.97 |
| 12/29 | 3,780 | 3,830 | 3,780 | 3,825 | +1.19% | 52,700 | 622億5686万 | +3.83% | 11.81 | 0.96 |
| 12/26 | 3,815 | 3,830 | 3,760 | 3,780 | -0.92% | 33,100 | 615億2443万 | +2.89% | 11.67 | 0.95 |
| 12/25 | 3,785 | 3,815 | 3,750 | 3,815 | +2.42% | 35,500 | 620億9410万 | +4.09% | 11.78 | 0.96 |
| 12/24 | 3,845 | 3,845 | 3,725 | 3,725 | -3.12% | 43,300 | 606億2923万 | +2.14% | 11.5 | 0.93 |
| 12/23 | 3,800 | 3,845 | 3,780 | 3,845 | +1.45% | 88,500 | 625億8239万 | +5.72% | 11.87 | 0.96 |
| 12/22 | 3,765 | 3,790 | 3,710 | 3,790 | +2.99% | 104,100 | 616億8719万 | +4.38% | 11.7 | 0.95 |
| 12/19 | 3,620 | 3,680 | 3,610 | 3,680 | +1.8% | 80,000 | 598億9680万 | +1.74% | 11.36 | 0.92 |
| 12/18 | 3,620 | 3,630 | 3,550 | 3,615 | -0.82% | 88,500 | 588億3884万 | +0.08% | 11.16 | 0.91 |
| 12/17 | 3,705 | 3,705 | 3,615 | 3,645 | -0.82% | 46,100 | 593億2713万 | +1.05% | 11.25 | 0.91 |
| 12/16 | 3,735 | 3,735 | 3,650 | 3,675 | -1.47% | 50,900 | 598億1542万 | +2.08% | 11.34 | 0.92 |
| 12/15 | 3,650 | 3,730 | 3,635 | 3,730 | +1.5% | 73,300 | 607億1061万 | +3.9% | 11.51 | 0.93 |
| 12/12 | 3,645 | 3,675 | 3,615 | 3,675 | +1.66% | 62,000 | 598億1542万 | +2.71% | 11.34 | 0.92 |
| 12/11 | 3,690 | 3,700 | 3,590 | 3,615 | -0.28% | 69,500 | 588億3884万 | +1.2% | 11.16 | 0.91 |
| 12/10 | 3,645 | 3,645 | 3,570 | 3,625 | +0.69% | 85,500 | 590億160万 | +1.68% | 11.19 | 0.91 |
| 12/09 | 3,650 | 3,675 | 3,595 | 3,600 | -2.17% | 70,800 | 585億9469万 | +1.07% | 11.11 | 0.9 |
| 12/08 | 3,610 | 3,685 | 3,600 | 3,680 | +1.52% | 75,500 | 598億9680万 | +3.49% | 11.36 | 0.92 |
| 12/05 | 3,635 | 3,680 | 3,615 | 3,625 | -0.82% | 49,400 | 590億160万 | +2.29% | 11.19 | 0.91 |
| 12/04 | 3,685 | 3,700 | 3,625 | 3,655 | -0.81% | 91,700 | 594億8989万 | +3.54% | 11.28 | 0.92 |
| 12/03 | 3,715 | 3,750 | 3,675 | 3,685 | +0.14% | 72,700 | 599億7818万 | +4.9% | 11.38 | 0.92 |
| 12/02 | 3,645 | 3,700 | 3,585 | 3,680 | +2.08% | 94,200 | 598億9680万 | +5.17% | 11.36 | 0.92 |
| 12/01 | 3,675 | 3,680 | 3,590 | 3,605 | -1.1% | 70,900 | 586億7607万 | +3.47% | 11.13 | 0.9 |
| 11/28 | 3,655 | 3,680 | 3,625 | 3,645 | -0.27% | 41,900 | 593億2713万 | +5.04% | 11.25 | 0.91 |
| 11/27 | 3,650 | 3,680 | 3,625 | 3,655 | +0.27% | 53,800 | 594億8989万 | +5.82% | 11.28 | 0.92 |
| 11/26 | 3,605 | 3,650 | 3,580 | 3,645 | +1.67% | 71,700 | 593億2713万 | +6.14% | 11.25 | 0.91 |
| 11/25 | 3,630 | 3,635 | 3,560 | 3,585 | +0.56% | 58,200 | 583億5055万 | +4.98% | 11.07 | 0.9 |
| 11/21 | 3,425 | 3,600 | 3,425 | 3,565 | 0% | 102,900 | 580億2502万 | +4.98% | 11 | 0.89 |
| 11/20 | 3,470 | 3,580 | 3,405 | 3,565 | +5.94% | 196,800 | 580億2502万 | +5.47% | 11 | 0.89 |
| 11/19 | 3,470 | 3,470 | 3,335 | 3,365 | -3.44% | 171,300 | 547億6976万 | +0.12% | 10.39 | 0.84 |
| 11/18 | 3,625 | 3,640 | 3,475 | 3,485 | -5.17% | 153,300 | 567億2292万 | +4.15% | 10.76 | 0.87 |
| 11/17 | 3,470 | 3,675 | 3,460 | 3,675 | +6.37% | 115,200 | 598億1542万 | +10.33% | 11.34 | 0.92 |
| 11/14 | 3,505 | 3,545 | 3,445 | 3,455 | -2.95% | 67,100 | 562億3463万 | +4.32% | 10.67 | 0.87 |
| 11/13 | 3,520 | 3,595 | 3,520 | 3,560 | +2.01% | 64,800 | 579億4364万 | +7.85% | 10.99 | 0.89 |
| 11/12 | 3,435 | 3,510 | 3,380 | 3,490 | +0.87% | 53,100 | 568億430万 | +6.21% | 10.77 | 0.87 |
| 11/11 | 3,490 | 3,500 | 3,425 | 3,460 | +1.17% | 69,300 | 563億1601万 | +5.71% | 10.68 | 0.87 |
| 11/10 | 3,430 | 3,455 | 3,400 | 3,420 | -0.29% | 79,500 | 556億6496万 | +4.97% | 10.56 | 0.86 |
| 11/07 | 3,495 | 3,495 | 3,395 | 3,430 | -2.56% | 78,600 | 558億2772万 | +5.7% | 10.59 | 0.86 |
| 11/06 | 3,430 | 3,570 | 3,390 | 3,520 | +2.03% | 127,700 | 572億9259万 | +9.01% | 10.87 | 0.88 |
| 11/05 | 3,415 | 3,480 | 3,290 | 3,450 | -2.95% | 175,800 | 561億5325万 | +7.34% | 10.65 | 0.86 |
| 11/04 | 3,500 | 3,580 | 3,350 | 3,555 | +3.34% | 237,200 | 578億6226万 | +10.99% | 10.97 | 0.89 |
| 10/31 | 3,310 | 3,790 | 3,290 | 3,440 | +1.78% | 509,800 | 559億9048万 | +7.87% | 10.62 | 0.86 |
| 10/30 | 3,300 | 3,420 | 3,275 | 3,380 | +3.36% | 198,900 | 550億1391万 | +6.39% | 10.43 | 0.85 |
| 10/29 | 3,305 | 3,330 | 3,240 | 3,270 | +0.77% | 127,500 | 532億2351万 | +3.25% | 10.09 | 0.82 |
| 10/28 | 3,325 | 3,340 | 3,245 | 3,245 | -2.84% | 63,100 | 528億1660万 | +2.66% | 10.02 | 0.81 |
| 10/27 | 3,300 | 3,370 | 3,280 | 3,340 | +1.67% | 89,800 | 543億6285万 | +5.83% | 10.31 | 0.84 |
| 10/24 | 3,270 | 3,285 | 3,240 | 3,285 | +0.77% | 38,300 | 534億6766万 | +4.35% | 10.14 | 0.82 |
| 10/23 | 3,240 | 3,275 | 3,235 | 3,260 | +0.62% | 63,000 | 530億6075万 | +3.76% | 10.06 | 0.82 |
| 10/22 | 3,155 | 3,255 | 3,140 | 3,240 | +2.69% | 56,700 | 527億3522万 | +3.18% | 10 | 0.81 |
| 10/21 | 3,190 | 3,215 | 3,145 | 3,155 | -0.94% | 68,300 | 513億5174万 | +0.61% | 9.74 | 0.79 |
| 10/20 | 3,110 | 3,185 | 3,110 | 3,185 | +2.41% | 55,000 | 518億4003万 | +1.53% | 9.83 | 0.8 |
| 10/17 | 3,120 | 3,150 | 3,100 | 3,110 | -1.27% | 27,800 | 506億1930万 | -0.77% | 9.6 | 0.78 |
| 10/16 | 3,090 | 3,150 | 3,090 | 3,150 | +1.45% | 27,900 | 512億7036万 | +0.51% | 9.72 | 0.79 |
| 10/15 | 3,020 | 3,120 | 3,015 | 3,105 | +4.05% | 39,000 | 505億3792万 | -0.96% | 9.58 | 0.78 |
| 10/14 | 3,030 | 3,075 | 2,966 | 2,984 | -3.74% | 54,400 | 485億6849万 | -4.79% | 9.21 | 0.75 |
| 10/10 | 3,170 | 3,170 | 3,100 | 3,100 | -3.58% | 63,800 | 504億5654万 | -1.12% | 9.57 | 0.78 |
| 10/09 | 3,180 | 3,215 | 3,150 | 3,215 | +1.1% | 65,500 | 523億2832万 | +2.68% | 9.92 | 0.81 |
| 10/08 | 3,165 | 3,190 | 3,150 | 3,180 | 0% | 32,200 | 517億5864万 | +1.89% | 9.82 | 0.8 |
| 10/07 | 3,175 | 3,215 | 3,130 | 3,180 | +0.79% | 88,900 | 517億5864万 | +2.05% | 9.82 | 0.8 |
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 | |
| 2013年 3月期 | 1,658 2/6 | 1,090 11/14 | 161,600 1/30 | - | - | +13.26% 1/9 | -7.76% 4/2 |
| 2014年 3月期 | 2,234 1/17 | 1,295 4/30 | 434,000 5/21 | 363億6126万 | 210億7742万 | +18.16% 5/22 | -17.89% 4/28 |
| 2015年 3月期 | 1,998 4/1 | 1,273 5/21 | 264,300 6/18 | 325億2005万 | 207億1973万 | +10.83% 6/23 | -15.44% 5/12 |
| 2016年 3月期 | 1,753 6/4 | 1,280 2/12 | 187,200 4/28 | 285億3236万 | 208億3367万 | +12.97% 3/30 | -12.3% 8/25 |
| 2017年 3月期 | 2,431 1/31 | 1,429 4/8 | 488,200 7/28 | 395億6769万 | 232億5883万 | +12.15% 5/11 | -12.96% 4/28 |
| 2018年 3月期 | 2,075 1/15 | 1,501 2/15 | 587,400 4/28 | 337億7333万 | 244億3073万 | +12.22% 4/26 | -16.47% 2/14 |
| 2019年 3月期 | 2,015 6/8 | 1,246 12/25 | 666,100 4/25 | 327億9675万 | 202億8027万 | +8.98% 5/9 | -14.32% 12/21 |
| 2020年 3月期 | 1,417 4/15 | 817 3/17 | 198,500 6/12 | 230億6352万 | 132億9774万 | +6.99% 11/5 6/12 | -21.19% 3/13 |
| 2021年 3月期 | 1,949 12/10 | 851 4/22 | 889,600 12/10 | 317億2251万 | 138億5113万 | +42.2% 12/9 | -8.55% 5/6 |
| 2022年 3月期 | 1,661 4/6 | 1,283 12/1 | 359,900 4/22 | 270億3494万 | 208億8249万 | +13.55% 5/6 | -12.46% 5/13 |
| 2023年 3月期 | 2,641 3/8 | 1,408 4/12 | 852,500 3/1 | 429億8572万 | 229億1703万 | +18.56% 3/7 | -10% 4/28 |
| 2024年 3月期 | 2,575 3/29 | 1,845 10/24 | 749,900 1/30 | 419億1148万 | 300億2978万 | +11.04% 2/1 | -17.97% 4/26 |
| 2025年 3月期 | 2,767 4/12 | 1,510 8/5 | 808,700 4/26 | 450億3653万 | 245億7722万 | +13.96% 4/30 | -23.02% 8/5 |
| 最新 | 5,350 2026/3/6 | 65,400 | 870億7823万 | +2.92% 5,198 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 87%（1.87倍）
- 2026/03/06 vs 2025/12/30
- 38%（1.38倍）
- 過去安値
817円（2020/03/17） - 555%（6.55倍）
5,350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。
