株価チャート
株価
3/6
- 前日 (3/5)
- 982
- 始値
- 963
- 高値
- 998
- 安値
- 962
- 終値 +0.51%
- 987
- 出来高 -20.1%
- 223,000
乖離率
- 株価（5日）
移動平均値 - +0.82%
979 - 株価（25日）
移動平均値 - -8.95%
1,084 - 出来高（5日）
移動平均値 - -35.81%
347,420
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 | 963 | 998 | 962 | 987 | +0.51% | 223,000 | 207億8947万 | -8.95% | 12.09 | 1.31 |
| 03/05 | 966 | 1,000 | 965 | 982 | +5.59% | 279,100 | 206億8416万 | -10.16% | 12.03 | 1.3 |
| 03/04 | 950 | 984 | 910 | 930 | -5.1% | 681,500 | 195億8886万 | -15.84% | 11.39 | 1.23 |
| 03/03 | 1,019 | 1,050 | 980 | 980 | -3.73% | 316,500 | 206億4203万 | -12.42% | 12.01 | 1.3 |
| 03/02 | 1,010 | 1,039 | 1,003 | 1,018 | -4.05% | 237,000 | 214億4243万 | -9.67% | 12.47 | 1.35 |
| 02/27 | 1,013 | 1,075 | 1,008 | 1,061 | +4.02% | 359,000 | 223億4816万 | -6.27% | 13 | 1.4 |
| 02/26 | 1,019 | 1,035 | 1,000 | 1,020 | +0.89% | 292,800 | 214億8456万 | -10.05% | 12.5 | 1.35 |
| 02/25 | 982 | 1,039 | 978 | 1,011 | +2.85% | 491,700 | 212億9499万 | -11.24% | 12.39 | 1.34 |
| 02/24 | 1,050 | 1,051 | 975 | 983 | -7.44% | 693,600 | 207億522万 | -14.07% | 12.04 | 1.3 |
| 02/20 | 1,104 | 1,110 | 1,051 | 1,062 | -4.67% | 307,400 | 223億6922万 | -8.13% | 13.01 | 1.4 |
| 02/19 | 1,118 | 1,120 | 1,088 | 1,114 | -0.18% | 219,000 | 234億6451万 | -4.21% | 13.65 | 1.47 |
| 02/18 | 1,122 | 1,150 | 1,096 | 1,116 | -1.67% | 391,300 | 235億664万 | -4.12% | 13.67 | 1.48 |
| 02/17 | 1,141 | 1,163 | 1,119 | 1,135 | -0.35% | 392,400 | 239億684万 | -2.24% | 13.91 | 1.5 |
| 02/16 | 1,080 | 1,162 | 1,070 | 1,139 | +4.69% | 570,100 | 239億9109万 | -1.64% | 13.95 | 1.51 |
| 02/13 | 1,130 | 1,138 | 1,072 | 1,088 | -5.06% | 536,700 | 229億1687万 | -5.8% | 13.33 | 1.44 |
| 02/12 | 1,135 | 1,170 | 1,129 | 1,146 | +2.14% | 558,900 | 241億3854万 | -0.87% | 14.04 | 1.52 |
| 02/10 | 1,101 | 1,162 | 1,094 | 1,122 | +0.54% | 652,400 | 236億3302万 | -2.52% | 13.75 | 1.48 |
| 02/09 | 1,210 | 1,212 | 1,111 | 1,116 | -3.88% | 732,000 | 235億664万 | -3.04% | 13.67 | 1.48 |
| 02/06 | 1,155 | 1,197 | 1,131 | 1,161 | -1.86% | 703,200 | 244億5449万 | +0.69% | 14.22 | 1.54 |
| 02/05 | 1,155 | 1,223 | 1,141 | 1,183 | +1.55% | 1,432,500 | 249億1788万 | +2.25% | 14.49 | 1.56 |
| 02/04 | 1,097 | 1,195 | 1,067 | 1,165 | +6.2% | 1,535,200 | 245億3874万 | +0.87% | 14.27 | 1.54 |
| 02/03 | 1,055 | 1,143 | 1,051 | 1,097 | +6.4% | 1,832,000 | 231億644万 | -4.69% | 13.44 | 1.45 |
| 02/02 | 1,205 | 1,220 | 1,031 | 1,031 | -16.04% | 1,840,600 | 217億1626万 | -10.43% | 12.63 | 1.36 |
| 01/30 | 1,198 | 1,250 | 1,152 | 1,228 | +0.82% | 2,114,900 | 258億6573万 | +5.86% | 15.05 | 1.62 |
| 01/29 | 1,221 | 1,299 | 1,200 | 1,218 | +0.16% | 1,828,200 | 256億5509万 | +5.55% | 14.92 | 1.61 |
| 01/28 | 1,255 | 1,281 | 1,211 | 1,216 | -6.25% | 1,692,000 | 256億1297万 | +6.39% | 14.9 | 1.61 |
| 01/27 | 1,261 | 1,427 | 1,230 | 1,297 | +2.85% | 8,106,400 | 273億1910万 | +14.47% | 15.89 | 1.71 |
| 01/26 | 1,400 | 1,489 | 1,261 | 1,261 | +6.06% | 10,535,800 | 265億6082万 | +12.69% | 15.45 | 1.67 |
| 01/23 | 1,114 | 1,200 | 1,090 | 1,189 | +4.94% | 1,026,200 | 250億4426万 | +7.89% | 14.57 | 1.57 |
| 01/22 | 1,130 | 1,170 | 1,114 | 1,133 | +1.34% | 462,900 | 238億6471万 | +3.94% | 13.88 | 1.5 |
| 01/21 | 1,083 | 1,135 | 1,081 | 1,118 | -2.19% | 576,200 | 235億4876万 | +3.81% | 13.7 | 1.48 |
| 01/20 | 1,147 | 1,200 | 1,134 | 1,143 | -0.61% | 610,000 | 240億7535万 | +7.53% | 14 | 1.51 |
| 01/19 | 1,235 | 1,235 | 1,123 | 1,150 | -9.09% | 1,009,200 | 242億2279万 | +9.42% | 14.09 | 1.52 |
| 01/16 | 1,250 | 1,276 | 1,171 | 1,265 | +0.72% | 1,139,300 | 266億4507万 | +21.99% | 15.5 | 1.67 |
| 01/15 | 1,113 | 1,265 | 1,108 | 1,256 | +11.84% | 1,862,600 | 264億5550万 | +23.74% | 15.39 | 1.66 |
| 01/14 | 1,042 | 1,132 | 1,031 | 1,123 | +7.77% | 1,011,500 | 236億5408万 | +13.09% | 13.76 | 1.48 |
| 01/13 | 1,074 | 1,074 | 1,015 | 1,042 | -0.86% | 611,400 | 219億4795万 | +6.98% | 12.77 | 1.38 |
| 01/09 | 1,062 | 1,079 | 1,037 | 1,051 | -2.69% | 489,800 | 221億3752万 | +9.59% | 12.88 | 1.39 |
| 01/08 | 1,098 | 1,140 | 1,056 | 1,080 | -1.82% | 843,100 | 227億4836万 | +14.65% | 13.23 | 1.43 |
| 01/07 | 1,028 | 1,125 | 1,008 | 1,100 | +5.77% | 1,579,100 | 231億6963万 | +19.31% | 13.48 | 1.45 |
| 01/06 | 1,126 | 1,145 | 1,028 | 1,040 | -7.23% | 1,465,400 | 219億583万 | +15.43% | 12.74 | 1.38 |
| 01/05 | 1,140 | 1,142 | 1,082 | 1,121 | -3.36% | 1,451,700 | 236億1195万 | +27.1% | 13.73 | 1.48 |
| 2025 | ||||||||||
| 12/30 | 1,245 | 1,293 | 1,143 | 1,160 | -8.37% | 2,652,700 | 244億3342万 | +34.88% | 14.21 | 1.53 |
| 12/29 | 1,155 | 1,314 | 1,127 | 1,266 | +12.43% | 5,603,400 | 266億6613万 | +51.62% | 15.51 | 1.67 |
| 12/26 | 1,093 | 1,193 | 1,056 | 1,126 | +6.63% | 5,610,900 | 237億1727万 | +39.7% | 13.8 | 1.49 |
| 12/25 | 1,160 | 1,195 | 1,023 | 1,056 | -5.21% | 5,658,400 | 222億4284万 | +35.04% | 12.94 | 1.4 |
| 12/24 | 1,421 | 1,541 | 1,111 | 1,114 | -10.23% | 16,070,100 | 234億6451万 | +46.19% | 13.65 | 1.47 |
| 12/23 | 1,120 | 1,267 | 1,109 | 1,241 | +13.85% | 11,127,700 | 261億3955万 | +67.93% | 15.2 | 1.64 |
| 12/22 | 974 | 1,090 | 973 | 1,090 | +15.96% | 4,654,800 | 229億5899万 | +53.09% | 13.35 | 1.44 |
| 12/19 | 948 | 972 | 900 | 940 | -1.67% | 2,689,200 | 197億9950万 | +36.03% | 11.52 | 1.24 |
| 12/18 | 930 | 975 | 912 | 956 | -0.1% | 4,276,900 | 201億3651万 | +41.21% | 11.71 | 1.26 |
| 12/17 | 847 | 980 | 838 | 957 | +14.47% | 9,145,500 | 201億5757万 | +44.34% | 11.73 | 1.27 |
| 12/16 | 877 | 900 | 822 | 836 | -5.43% | 3,604,400 | 176億891万 | +29.21% | 10.24 | 1.11 |
| 12/15 | 801 | 884 | 781 | 884 | +8.6% | 3,708,100 | 186億1995万 | +38.56% | 10.83 | 1.17 |
| 12/12 | 769 | 820 | 739 | 814 | +5.99% | 3,867,100 | 171億4552万 | +29.82% | 9.97 | 1.08 |
| 12/11 | 800 | 817 | 756 | 768 | -7.47% | 3,549,000 | 161億7661万 | +23.87% | 9.41 | 1.02 |
| 12/10 | 825 | 874 | 800 | 830 | +2.47% | 9,364,300 | 174億8253万 | +35.4% | 10.17 | 1.1 |
| 12/09 | 709 | 831 | 706 | 810 | +15.06% | 9,716,800 | 170億6127万 | +34.11% | 9.92 | 1.07 |
| 12/08 | 699 | 843 | 687 | 704 | 0% | 7,580,900 | 148億2856万 | +18.92% | 8.63 | 0.93 |
| 12/05 | 708 | 748 | 668 | 704 | +5.39% | 5,808,100 | 148億2856万 | +20.75% | 8.63 | 0.93 |
| 12/04 | 665 | 687 | 622 | 668 | 0% | 2,982,700 | 140億7028万 | +16.17% | 8.18 | 0.88 |
| 12/03 | 613 | 703 | 610 | 668 | +9.69% | 5,235,000 | 140億7028万 | +17.4% | 8.18 | 0.88 |
| 12/02 | 600 | 615 | 577 | 609 | +2.87% | 404,400 | 128億2754万 | +8.17% | 7.46 | 0.81 |
| 12/01 | 583 | 597 | 560 | 592 | +2.6% | 325,700 | 124億6947万 | +6.47% | 7.25 | 0.78 |
| 11/28 | 570 | 577 | 569 | 577 | +1.58% | 163,700 | 121億5352万 | +4.91% | 7.07 | 0.76 |
| 11/27 | 570 | 575 | 553 | 568 | +0.89% | 271,100 | 119億6395万 | +4.41% | 6.96 | 0.75 |
| 11/26 | 541 | 567 | 537 | 563 | +5.04% | 178,500 | 118億5863万 | +4.65% | 6.9 | 0.74 |
| 11/25 | 541 | 567 | 535 | 536 | 0% | 197,700 | 112億8992万 | +0.56% | 6.57 | 0.71 |
| 11/21 | 527 | 536 | 520 | 536 | -0.92% | 159,400 | 112億8992万 | +1.52% | 6.57 | 0.71 |
| 11/20 | 546 | 552 | 539 | 541 | +0.93% | 183,700 | 113億9524万 | +3.24% | 6.63 | 0.72 |
| 11/19 | 554 | 556 | 531 | 536 | -3.25% | 187,200 | 112億8992万 | +3.28% | 6.57 | 0.71 |
| 11/18 | 552 | 568 | 543 | 554 | -0.89% | 211,200 | 116億6906万 | +7.99% | 6.79 | 0.73 |
| 11/17 | 568 | 568 | 553 | 559 | -0.53% | 266,300 | 117億7438万 | +10.04% | 6.85 | 0.74 |
| 11/14 | 572 | 578 | 562 | 562 | -4.91% | 330,200 | 118億3757万 | +11.95% | 6.89 | 0.74 |
| 11/13 | 600 | 601 | 588 | 591 | -1.01% | 148,000 | 124億4841万 | +18.91% | 7.24 | 0.78 |
| 11/12 | 579 | 609 | 578 | 597 | +4.92% | 522,400 | 125億7479万 | +21.84% | 7.31 | 0.79 |
| 11/11 | 600 | 600 | 563 | 569 | -6.41% | 516,300 | 119億8501万 | +17.81% | 6.97 | 0.75 |
| 11/10 | 615 | 627 | 605 | 608 | -0.16% | 356,900 | 128億648万 | +27.46% | 7.45 | 0.8 |
| 11/07 | 628 | 640 | 593 | 609 | -4.4% | 714,500 | 128億2754万 | +29.85% | 7.46 | 0.81 |
| 11/06 | 618 | 647 | 615 | 637 | +4.6% | 1,111,400 | 134億1732万 | +38.48% | 7.8 | 0.84 |
| 11/05 | 570 | 614 | 562 | 609 | +3.57% | 1,320,600 | 128億2754万 | +34.73% | 7.46 | 0.81 |
| 11/04 | 550 | 600 | 540 | 588 | +16.44% | 2,356,000 | 123億8522万 | +32.43% | 7.2 | 0.78 |
| 10/31 | 494 | 508 | 493 | 505 | +2.43% | 181,300 | 106億3696万 | +15.03% | 6.19 | 0.67 |
| 10/30 | 491 | 500 | 486 | 493 | +0.41% | 189,900 | 103億8420万 | +13.07% | 6.04 | 0.65 |
| 10/29 | 528 | 528 | 485 | 491 | -7.18% | 515,400 | 103億4208万 | +13.13% | 6.02 | 0.65 |
| 10/28 | 523 | 564 | 516 | 529 | +3.12% | 1,869,200 | 111億4248万 | +22.74% | 6.48 | 0.7 |
| 10/27 | 513 | 513 | 513 | 513 | +18.48% | 111,500 | 108億547万 | +19.86% | 6.29 | 0.68 |
| 10/24 | 439 | 440 | 426 | 433 | -1.37% | 222,200 | 91億2040万 | +2.12% | 5.31 | 0.57 |
| 10/23 | 435 | 439 | 430 | 439 | +0.69% | 44,700 | 92億4678万 | +3.54% | 5.38 | 0.58 |
| 10/22 | 425 | 436 | 421 | 436 | +3.07% | 63,200 | 91億8359万 | +3.07% | 5.34 | 0.58 |
| 10/21 | 428 | 428 | 423 | 423 | -1.17% | 38,400 | 89億977万 | +0.24% | 5.18 | 0.56 |
| 10/20 | 425 | 428 | 423 | 428 | +2.15% | 53,500 | 90億1509万 | +1.42% | 5.24 | 0.57 |
| 10/17 | 424 | 426 | 418 | 419 | -1.41% | 48,500 | 88億2552万 | -0.71% | 5.13 | 0.55 |
| 10/16 | 416 | 425 | 415 | 425 | +2.91% | 33,200 | 89億5190万 | +0.47% | 5.21 | 0.56 |
| 10/15 | 401 | 415 | 401 | 413 | +3.25% | 38,900 | 86億9914万 | -2.36% | 5.06 | 0.55 |
| 10/14 | 409 | 414 | 392 | 400 | -3.61% | 152,000 | 84億2532万 | -5.66% | 4.9 | 0.53 |
| 10/10 | 426 | 426 | 411 | 415 | -2.58% | 57,600 | 87億4126万 | -2.35% | 5.08 | 0.55 |
| 10/09 | 421 | 426 | 416 | 426 | +1.19% | 49,500 | 89億7296万 | 0% | 5.22 | 0.56 |
| 10/08 | 427 | 427 | 421 | 421 | -2.55% | 42,000 | 88億6764万 | -1.17% | 5.16 | 0.56 |
| 10/07 | 423 | 435 | 423 | 432 | +1.89% | 90,800 | 90億9934万 | +1.41% | 5.29 | 0.57 |
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 | 427 2/7 | 218 3/15 | 1,007,900 1/26 | - | - | +22.92% 2/4 | -22.35% 3/16 |
| 2012年 3月期 | 351 5/2 | 123 10/4 10/3 | 838,700 2/14 | 73億9319万 | 25億9077万 | +16.66% 2/15 | -26.94% 9/26 |
| 2013年 3月期 | 242 3/15 | 143 5/18 | 128,000 2/1 | 50億9730万 | 30億1204万 | +12.44% 1/15 | -13.97% 5/11 |
| 2014年 3月期 | 229 4/22 | 140 3/24 | 1,546,100 12/3 | 48億2348万 | 29億4885万 | +11.43% 12/3 | -12.05% 2/14 |
| 2015年 3月期 | 386 9/9 | 141 5/21 5/14 他2件 | 32,179,600 1/19 | 81億3041万 | 29億6991万 | +105.49% 9/9 | -20.67% 10/14 |
| 2016年 3月期 | 437 1/26 | 170 8/25 | 31,449,700 6/12 | 92億463万 | 35億8075万 | +71.88% 1/28 | -27.04% 8/25 |
| 2017年 3月期 | 338 5/9 | 195 6/24 | 23,262,100 1/11 | 71億1937万 | 41億733万 | +31.37% 1/11 | -23.2% 6/24 |
| 2018年 3月期 | 1,027 2/19 | 218 4/7 | 34,241,500 11/2 | 216億3200万 | 45億9178万 | +43.63% 2/2 | -13.36% 3/23 |
| 2019年 3月期 | 943 5/8 | 288 12/25 | 3,125,600 4/25 | 198億6269万 | 60億6623万 | +35.59% 10/16 | -31.79% 12/25 |
| 2020年 3月期 | 968 1/7 | 351 5/14 | 5,924,700 11/5 | 203億8927万 | 73億9321万 | +53.15% 11/7 | -32.04% 3/19 |
| 2021年 3月期 | 1,230 3/18 | 487 4/3 | 8,136,800 2/3 | 259億785万 | 102億5782万 | +37.7% 2/3 | -25.89% 11/2 |
| 2022年 3月期 | 2,262 7/15 | 571 3/9 | 9,645,100 5/12 | 476億4518万 | 120億2714万 | +36.93% 5/20 | -30.34% 8/4 |
| 2023年 3月期 | 728 4/5 4/4 | 408 3/16 | 1,558,200 5/11 | 153億3408万 | 85億9382万 | +12.06% 6/8 | -13.88% 12/26 |
| 2024年 3月期 | 628 6/22 | 422 4/7 | 1,459,800 6/1 | 132億2775万 | 88億8871万 | +19.33% 6/19 | -10.38% 2/15 |
| 2025年 3月期 | 561 5/10 5/9 | 306 8/5 | 1,060,800 4/26 | 118億1651万 | 64億4536万 | +14.52% 2/3 | -35.32% 8/5 |
| 最新 | 987 2026/3/6 | 223,000 | 207億8947万 | -8.95% 1,084 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- -14%（0.86倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 136%（2.36倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 182%（2.82倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/12/30 vs 2024/12/30
- 218%（3.18倍）
- 2026/03/06 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
123円（2011/10/04） - 702%（8.02倍）
987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。
