株価チャート
株価
3/6
- 前日 (3/5)
- 8,920
- 始値
- 8,770
- 高値
- 9,230
- 安値
- 8,720
- 終値 +3.48%
- 9,230
- 出来高 -18.01%
- 119,700
乖離率
- 株価（5日）
移動平均値 - +1.45%
9,098 - 株価（25日）
移動平均値 - +6.53%
8,664 - 出来高（5日）
移動平均値 - -31.82%
175,560
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 | 8,770 | 9,230 | 8,720 | 9,230 | +3.48% | 119,700 | 856億7747万 | +6.53% | 24.93 | 2.07 |
| 03/05 | 8,860 | 9,320 | 8,790 | 8,920 | +6.95% | 146,000 | 827億9990万 | +3.79% | 24.09 | 2 |
| 03/04 | 8,620 | 9,070 | 8,080 | 8,340 | -7.44% | 272,900 | 774億1605万 | -2.36% | 22.53 | 1.87 |
| 03/03 | 9,910 | 10,140 | 9,010 | 9,010 | -9.81% | 219,800 | 836億3532万 | +6% | 24.34 | 2.03 |
| 03/02 | 9,500 | 10,050 | 9,420 | 9,990 | +2.04% | 119,400 | 927億3217万 | +18.39% | 26.98 | 2.25 |
| 02/27 | 9,650 | 9,790 | 9,470 | 9,790 | -3.07% | 115,600 | 908億7567万 | +17.39% | 26.44 | 2.2 |
| 02/26 | 9,830 | 10,280 | 9,110 | 10,100 | +5.32% | 231,400 | 937億5325万 | +22.69% | 27.28 | 2.27 |
| 02/25 | 9,360 | 9,930 | 9,270 | 9,590 | +4.81% | 149,700 | 890億1917万 | +18.35% | 25.9 | 2.16 |
| 02/24 | 8,850 | 9,330 | 8,650 | 9,150 | +2.23% | 148,000 | 849億3487万 | +14.36% | 24.71 | 2.06 |
| 02/20 | 9,000 | 9,250 | 8,850 | 8,950 | -0.22% | 78,400 | 830億7837万 | +13.01% | 24.17 | 2.01 |
| 02/19 | 9,070 | 9,150 | 8,910 | 8,970 | -1.43% | 81,000 | 832億6402万 | +14.46% | 24.23 | 2.02 |
| 02/18 | 9,440 | 9,450 | 9,060 | 9,100 | -3.19% | 87,100 | 844億7075万 | +17.45% | 24.58 | 2.05 |
| 02/17 | 9,520 | 9,600 | 9,110 | 9,400 | -2.59% | 115,100 | 872億5550万 | +22.89% | 25.39 | 2.11 |
| 02/16 | 9,640 | 10,100 | 9,470 | 9,650 | +3.32% | 218,200 | 895億7612万 | +28.14% | 26.06 | 2.17 |
| 02/13 | 9,750 | 10,890 | 9,250 | 9,340 | -5.66% | 393,100 | 866億9855万 | +26.2% | 25.23 | 2.1 |
| 02/12 | 9,900 | 9,900 | 9,900 | 9,900 | +17.86% | 36,900 | 918億9675万 | +35.88% | 26.74 | 2.23 |
| 02/10 | 7,930 | 8,400 | 7,900 | 8,400 | +5% | 203,600 | 779億7300万 | +17.53% | 22.69 | 1.89 |
| 02/09 | 7,700 | 8,030 | 7,640 | 8,000 | +11.27% | 192,900 | 742億6000万 | +13.19% | 21.61 | 1.8 |
| 02/06 | 7,050 | 7,280 | 6,950 | 7,190 | -1.51% | 91,400 | 667億4117万 | +2.71% | 19.42 | 1.62 |
| 02/05 | 7,140 | 7,380 | 7,110 | 7,300 | +0.83% | 84,000 | 677億6225万 | +4.82% | 19.72 | 1.64 |
| 02/04 | 7,240 | 7,300 | 7,170 | 7,240 | -1.76% | 51,900 | 672億530万 | +4.52% | 19.56 | 1.63 |
| 02/03 | 7,160 | 7,420 | 7,120 | 7,370 | +6.5% | 67,300 | 684億1202万 | +7.04% | 19.91 | 1.66 |
| 02/02 | 7,110 | 7,380 | 6,870 | 6,920 | -6.49% | 107,600 | 642億3490万 | +1.29% | 18.69 | 1.56 |
| 01/30 | 7,240 | 7,490 | 7,220 | 7,400 | +0.82% | 59,300 | 686億9050万 | +8.84% | 19.99 | 1.66 |
| 01/29 | 7,610 | 7,640 | 7,310 | 7,340 | -1.87% | 77,600 | 681億3355万 | +8.81% | 19.83 | 1.65 |
| 01/28 | 7,650 | 7,650 | 7,330 | 7,480 | -1.84% | 63,500 | 694億3310万 | +11.89% | 20.2 | 1.68 |
| 01/27 | 7,320 | 7,670 | 7,290 | 7,620 | +4.38% | 91,400 | 707億3265万 | +15.12% | 20.58 | 1.71 |
| 01/26 | 7,300 | 7,420 | 7,160 | 7,300 | -2.01% | 70,500 | 677億6225万 | +11.37% | 19.72 | 1.64 |
| 01/23 | 7,480 | 7,550 | 7,380 | 7,450 | -1.19% | 53,900 | 691億5462万 | +14.63% | 20.12 | 1.67 |
| 01/22 | 7,360 | 7,680 | 7,260 | 7,540 | +6.2% | 178,300 | 699億9005万 | +16.88% | 20.37 | 1.69 |
| 01/21 | 6,680 | 7,230 | 6,680 | 7,100 | +3.2% | 101,100 | 659億575万 | +11.01% | 19.18 | 1.6 |
| 01/20 | 7,030 | 7,040 | 6,860 | 6,880 | -2.13% | 38,700 | 638億6360万 | +8.26% | 18.58 | 1.55 |
| 01/19 | 6,990 | 7,120 | 6,810 | 7,030 | -1.4% | 63,100 | 652億5597万 | +11.09% | 18.99 | 1.58 |
| 01/16 | 6,950 | 7,160 | 6,930 | 7,130 | +3.78% | 109,200 | 661億8422万 | +13.23% | 19.26 | 1.6 |
| 01/15 | 6,720 | 6,870 | 6,660 | 6,870 | +1.63% | 48,000 | 637億7077万 | +9.74% | 18.56 | 1.54 |
| 01/14 | 6,600 | 6,770 | 6,590 | 6,760 | +2.11% | 40,300 | 627億4970万 | +8.58% | 18.26 | 1.52 |
| 01/13 | 6,750 | 6,770 | 6,610 | 6,620 | +2.64% | 69,300 | 614億5015万 | +6.89% | 17.88 | 1.49 |
| 01/09 | 6,420 | 6,450 | 6,290 | 6,450 | +0.78% | 28,900 | 598億7212万 | +4.44% | 17.42 | 1.45 |
| 01/08 | 6,490 | 6,620 | 6,380 | 6,400 | -0.78% | 53,800 | 594億800万 | +4.22% | 17.29 | 1.44 |
| 01/07 | 6,440 | 6,600 | 6,360 | 6,450 | +0.16% | 63,800 | 598億7212万 | +5.48% | 17.42 | 1.45 |
| 01/06 | 6,500 | 6,550 | 6,330 | 6,440 | +0.47% | 36,500 | 597億7930万 | +5.68% | 17.39 | 1.45 |
| 01/05 | 6,370 | 6,520 | 6,360 | 6,410 | +1.75% | 59,600 | 595億82万 | +5.69% | 17.31 | 1.44 |
| 2025 | ||||||||||
| 12/30 | 6,280 | 6,310 | 6,210 | 6,300 | -0.16% | 38,200 | 584億7975万 | +4.44% | 17.02 | 1.42 |
| 12/29 | 6,440 | 6,440 | 6,210 | 6,310 | -0.79% | 41,100 | 585億7257万 | +5.13% | 17.04 | 1.42 |
| 12/26 | 6,220 | 6,440 | 6,220 | 6,360 | +2.75% | 61,300 | 590億3670万 | +6.69% | 17.18 | 1.43 |
| 12/25 | 6,000 | 6,190 | 6,000 | 6,190 | +2.15% | 54,200 | 574億5867万 | +4.1% | 16.72 | 1.39 |
| 12/24 | 6,100 | 6,160 | 6,020 | 6,060 | -0.49% | 27,000 | 562億5195万 | +2.49% | 16.37 | 1.36 |
| 12/23 | 6,160 | 6,180 | 6,040 | 6,090 | +0.33% | 46,600 | 565億3042万 | +3.33% | 16.45 | 1.37 |
| 12/22 | 6,010 | 6,090 | 5,970 | 6,070 | +4.3% | 72,700 | 563億4477万 | +3.16% | 16.4 | 1.36 |
| 12/19 | 5,890 | 5,900 | 5,720 | 5,820 | 0% | 57,200 | 540億2415万 | -0.77% | 15.72 | 1.31 |
| 12/18 | 5,850 | 5,910 | 5,790 | 5,820 | -3.32% | 44,200 | 540億2415万 | -0.87% | 15.72 | 1.31 |
| 12/17 | 5,910 | 6,160 | 5,870 | 6,020 | +1.86% | 68,200 | 558億8065万 | +2.49% | 16.26 | 1.35 |
| 12/16 | 6,240 | 6,290 | 5,850 | 5,910 | -5.44% | 102,000 | 548億5957万 | +0.72% | 15.96 | 1.33 |
| 12/15 | 5,950 | 6,250 | 5,890 | 6,250 | +1.63% | 51,600 | 580億1562万 | +6.58% | 16.88 | 1.4 |
| 12/12 | 6,150 | 6,220 | 6,080 | 6,150 | +1.15% | 51,700 | 570億8737万 | +5.31% | 16.61 | 1.38 |
| 12/11 | 6,210 | 6,250 | 6,030 | 6,080 | -2.25% | 36,800 | 564億3760万 | +4.36% | 16.42 | 1.37 |
| 12/10 | 6,330 | 6,400 | 6,160 | 6,220 | -0.32% | 39,400 | 577億3715万 | +7.19% | 16.8 | 1.4 |
| 12/09 | 6,180 | 6,350 | 6,160 | 6,240 | +0.65% | 54,100 | 579億2280万 | +7.83% | 16.85 | 1.4 |
| 12/08 | 6,050 | 6,210 | 5,980 | 6,200 | +2.65% | 43,000 | 575億5150万 | +7.42% | 16.75 | 1.39 |
| 12/05 | 5,930 | 6,100 | 5,920 | 6,040 | +1.85% | 35,600 | 560億6630万 | +5.04% | 16.31 | 1.36 |
| 12/04 | 6,180 | 6,310 | 5,880 | 5,930 | -4.05% | 77,500 | 550億4522万 | +3.53% | 16.02 | 1.33 |
| 12/03 | 5,650 | 6,200 | 5,650 | 6,180 | +10.75% | 152,400 | 573億6585万 | +8.31% | 16.69 | 1.39 |
| 12/02 | 5,780 | 5,800 | 5,580 | 5,580 | -2.96% | 41,200 | 517億9635万 | -1.71% | 15.07 | 1.25 |
| 12/01 | 5,960 | 6,010 | 5,700 | 5,750 | -3.04% | 56,300 | 533億7437万 | +1.45% | 15.53 | 1.29 |
| 11/28 | 5,730 | 5,930 | 5,710 | 5,930 | +3.85% | 60,900 | 550億4522万 | +5.03% | 16.02 | 1.33 |
| 11/27 | 5,680 | 5,820 | 5,590 | 5,710 | +2.33% | 64,300 | 530億307万 | +1.57% | 15.42 | 1.28 |
| 11/26 | 5,450 | 5,600 | 5,390 | 5,580 | +0.54% | 60,200 | 517億9635万 | -0.53% | 15.07 | 1.25 |
| 11/25 | 5,500 | 5,640 | 5,490 | 5,550 | +4.72% | 107,600 | 515億1787万 | -1.03% | 14.99 | 1.25 |
| 11/21 | 5,380 | 5,530 | 5,240 | 5,300 | -11.22% | 185,000 | 491億9725万 | -5.44% | 14.32 | 1.19 |
| 11/20 | 5,750 | 5,970 | 5,690 | 5,970 | +10.97% | 146,100 | 554億1652万 | +6.08% | 16.13 | 1.34 |
| 11/19 | 5,480 | 5,500 | 5,210 | 5,380 | -3.58% | 149,600 | 499億3985万 | -4.1% | 14.53 | 1.21 |
| 11/18 | 5,700 | 5,810 | 5,580 | 5,580 | -4.45% | 91,500 | 517億9635万 | -0.36% | 15.07 | 1.25 |
| 11/17 | 5,960 | 5,990 | 5,650 | 5,840 | +4.47% | 142,800 | 542億980万 | +4.4% | 15.77 | 1.31 |
| 11/14 | 5,670 | 5,780 | 5,490 | 5,590 | -6.37% | 136,600 | 518億8917万 | +0.14% | 15.1 | 1.26 |
| 11/13 | 5,890 | 6,050 | 5,760 | 5,970 | +1.36% | 105,000 | 554億1652万 | +7.14% | 16.13 | 1.34 |
| 11/12 | 5,880 | 5,950 | 5,690 | 5,890 | +0.17% | 69,300 | 546億7392万 | +6.22% | 15.91 | 1.32 |
| 11/11 | 5,890 | 5,990 | 5,800 | 5,880 | +1.2% | 93,900 | 545億8110万 | +6.48% | 15.88 | 1.32 |
| 11/10 | 5,690 | 5,830 | 5,600 | 5,810 | +2.65% | 58,400 | 539億3132万 | +5.71% | 15.69 | 1.31 |
| 11/07 | 5,690 | 5,690 | 5,500 | 5,660 | -2.25% | 90,300 | 525億3895万 | +3.49% | 15.29 | 1.27 |
| 11/06 | 5,600 | 5,870 | 5,600 | 5,790 | +5.27% | 120,200 | 537億4567万 | +6.41% | 15.64 | 1.3 |
| 11/05 | 5,420 | 5,640 | 5,200 | 5,500 | -5.5% | 185,400 | 510億5375万 | +1.51% | 14.86 | 1.24 |
| 11/04 | 6,030 | 6,090 | 5,820 | 5,820 | -1.02% | 90,100 | 540億2415万 | +7.66% | 15.72 | 1.31 |
| 10/31 | 5,660 | 5,880 | 5,600 | 5,880 | +4.44% | 151,000 | 545億8110万 | +9.29% | 15.88 | 1.32 |
| 10/30 | 5,490 | 5,690 | 5,480 | 5,630 | +2.55% | 88,400 | 522億6047万 | +5.17% | 15.21 | 1.27 |
| 10/29 | 5,480 | 5,590 | 5,440 | 5,490 | +2.04% | 61,700 | 509億6092万 | +2.81% | 14.83 | 1.23 |
| 10/28 | 5,440 | 5,500 | 5,370 | 5,380 | -1.47% | 39,400 | 499億3985万 | +0.88% | 14.53 | 1.21 |
| 10/27 | 5,370 | 5,550 | 5,310 | 5,460 | +1.68% | 91,300 | 506億8245万 | +2.52% | 14.75 | 1.23 |
| 10/24 | 5,280 | 5,370 | 5,240 | 5,370 | +3.67% | 46,200 | 498億4702万 | +1.07% | 14.5 | 1.21 |
| 10/23 | 5,110 | 5,230 | 5,040 | 5,180 | -3.18% | 74,300 | 480億8335万 | -2.28% | 13.99 | 1.16 |
| 10/22 | 5,380 | 5,380 | 5,230 | 5,350 | -0.93% | 60,100 | 496億6137万 | +0.98% | 14.45 | 1.2 |
| 10/21 | 5,590 | 5,590 | 5,390 | 5,400 | -2.35% | 52,900 | 501億2550万 | +2.14% | 14.59 | 1.21 |
| 10/20 | 5,500 | 5,580 | 5,420 | 5,530 | +1.1% | 72,700 | 513億3222万 | +4.87% | 14.94 | 1.24 |
| 10/17 | 5,780 | 5,780 | 5,440 | 5,470 | -6.97% | 106,300 | 507億7527万 | +4.41% | 14.77 | 1.23 |
| 10/16 | 5,610 | 5,930 | 5,600 | 5,880 | +6.52% | 115,000 | 545億8110万 | +12.95% | 15.88 | 1.32 |
| 10/15 | 5,230 | 5,530 | 5,210 | 5,520 | +7.6% | 65,300 | 512億3940万 | +6.98% | 14.91 | 1.24 |
| 10/14 | 5,250 | 5,350 | 5,070 | 5,130 | -5.52% | 89,800 | 476億1922万 | +0.1% | 13.86 | 1.15 |
| 10/10 | 5,430 | 5,550 | 5,330 | 5,430 | -1.81% | 87,000 | 504億397万 | +6.43% | 14.67 | 1.22 |
| 10/09 | 5,370 | 5,590 | 5,370 | 5,530 | +3.36% | 65,100 | 513億3222万 | +9.09% | 14.94 | 1.24 |
| 10/08 | 5,350 | 5,400 | 5,280 | 5,350 | +1.13% | 35,900 | 496億6137万 | +6.26% | 14.45 | 1.2 |
| 10/07 | 5,290 | 5,360 | 5,190 | 5,290 | -0.38% | 56,900 | 491億442万 | +5.67% | 14.29 | 1.19 |
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 | |
| 2011年 3月期 | 3,120 2/21 | 1,670 3/15 | 1,357,700 12/16 | 239億6160万 | 128億2560万 | +21.27% 2/3 | -40.61% 3/15 |
| 2012年 3月期 | 2,425 4/4 | 501 3/1 | 2,050,200 3/1 | 186億2400万 | 38億4768万 | +40.22% 4/2 | -29.94% 2/29 |
| 2013年 3月期 | 1,180 3/15 | 491 6/4 | 258,300 4/2 | 90億6240万 | 37億7088万 | +46.06% 2/28 | -26.23% 6/4 |
| 2014年 3月期 | 1,848 7/9 | 770 9/2 | 694,000 10/25 | 141億9264万 | 59億1360万 | +33.31% 5/9 | -35.78% 8/2 |
| 2015年 3月期 | 1,432 6/23 | 934 2/19 | 2,139,700 2/26 | 132億9254万 | 86億6985万 | +29.45% 6/20 | -11.25% 8/8 |
| 2016年 3月期 | 1,679 7/6 | 618 2/12 | 435,600 2/24 | 155億8531万 | 57億3658万 | +29.36% 6/1 | -32.54% 2/12 |
| 2017年 3月期 | 1,630 3/30 | 618 6/24 | 502,000 11/8 | 151億3047万 | 57億3658万 | +26.6% 3/2 | -16.72% 4/17 |
| 2018年 12月期 | 1,733 6/8 5/22 | 595 12/26 12/25 | 560,200 5/17 | 160億8657万 | 55億2308万 | +18.83% 5/22 | -21.38% 12/25 |
| 2019年 12月期 | 946 4/17 | 564 6/4 | 350,200 4/16 | 87億8124万 | 52億3533万 | +28.3% 4/16 | -20% 5/23 |
| 2020年 12月期 | 1,194 1/24 | 404 3/23 | 1,110,200 7/21 | 110億8330万 | 37億5013万 | +43.29% 1/26 | -42.89% 3/13 |
| 2021年 12月期 | 2,429 11/17 | 690 1/4 | 986,400 6/14 | 225億4719万 | 64億492万 | +32.9% 11/17 | -19.6% 1/27 |
| 2022年 12月期 | 2,169 1/4 | 1,175 7/14 | 572,900 8/12 | 201億3374万 | 109億693万 | +24.97% 1/24 | -14.12% 3/8 |
| 2023年 12月期 | 6,800 12/20 | 1,568 1/4 | 1,093,300 1/17 | 631億2100万 | 145億5496万 | +25.5% 7/5 | -7.01% 9/28 |
| 2024年 12月期 | 8,190 3/8 | 2,630 11/18 | 546,700 1/19 | 760億2367万 | 244億1297万 | +19.82% 3/8 | -35.9% 8/5 |
| 2025年 12月期 | 6,440 12/29 12/26 | 1,901 4/7 | 339,600 8/18 | 597億7930万 | 176億4603万 | +31.99% 8/19 | -33.42% 4/7 |
| 最新 | 9,230 2026/3/6 | 119,700 | 856億7747万 | +6.53% 8,664 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -65%（0.35倍）
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 189%（2.89倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 306%（4.06倍）
- 2024/12/30 vs 2023/12/29
- -56%（0.44倍）
- 2025/12/30 vs 2024/12/30
- 118%（2.18倍）
- 2026/03/06 vs 2025/12/30
- 47%（1.47倍）
- 過去安値
404円（2020/03/23） - 2185%（22.85倍）
9,230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。
