株価チャート
株価
3/4
- 前日 (3/3)
- 1,222
- 始値
- 1,197
- 高値
- 1,221
- 安値
- 1,153
- 終値 -4.42%
- 1,168
- 出来高 +21.4%
- 1,545,100
乖離率
- 株価（5日）
移動平均値 - -6.56%
1,250 - 株価（25日）
移動平均値 - -7.45%
1,262 - 出来高（5日）
移動平均値 - +41.38%
1,092,880
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 1,197 | 1,221 | 1,153 | 1,168 | -4.42% | 1,545,100 | 1915億5223万 | -7.45% | 10.83 | 1.2 |
| 03/03 | 1,279 | 1,280 | 1,213 | 1,222 | -4.61% | 1,272,700 | 2004億824万 | -3.4% | 11.33 | 1.25 |
| 03/02 | 1,276 | 1,293 | 1,269 | 1,281 | -1.54% | 845,600 | 2100億8425万 | +1.03% | 11.88 | 1.31 |
| 02/27 | 1,280 | 1,307 | 1,276 | 1,301 | +1.72% | 1,040,800 | 2133億6426万 | +2.52% | 12.07 | 1.33 |
| 02/26 | 1,287 | 1,291 | 1,271 | 1,279 | +0.47% | 760,200 | 2097億5625万 | +0.87% | 11.86 | 1.31 |
| 02/25 | 1,265 | 1,290 | 1,258 | 1,273 | +0.16% | 1,351,800 | 2087億7225万 | +0.39% | 11.81 | 1.3 |
| 02/24 | 1,284 | 1,304 | 1,250 | 1,271 | -4.79% | 1,978,900 | 2084億4425万 | 0% | 11.79 | 1.3 |
| 02/20 | 1,320 | 1,368 | 1,315 | 1,335 | -0.45% | 1,557,000 | 2189億4026万 | +4.87% | 12.38 | 1.37 |
| 02/19 | 1,312 | 1,371 | 1,310 | 1,341 | +2.84% | 2,181,500 | 2199億2426万 | +5.51% | 12.44 | 1.37 |
| 02/18 | 1,296 | 1,323 | 1,293 | 1,304 | +1.72% | 1,533,500 | 2138億5626万 | +2.76% | 12.1 | 1.34 |
| 02/17 | 1,285 | 1,299 | 1,260 | 1,282 | +1.34% | 1,348,200 | 2102億4825万 | +1.18% | 11.89 | 1.31 |
| 02/16 | 1,253 | 1,272 | 1,243 | 1,265 | +1.61% | 943,100 | 2074億6025万 | -0.16% | 11.73 | 1.3 |
| 02/13 | 1,272 | 1,278 | 1,242 | 1,245 | -2.2% | 1,122,300 | 2041億8025万 | -1.58% | 11.55 | 1.28 |
| 02/12 | 1,296 | 1,298 | 1,267 | 1,273 | -2.9% | 1,210,200 | 2087億7225万 | +0.55% | 11.81 | 1.3 |
| 02/10 | 1,257 | 1,311 | 1,250 | 1,311 | +5.73% | 1,389,900 | 2150億426万 | +3.55% | 12.16 | 1.34 |
| 02/09 | 1,276 | 1,281 | 1,224 | 1,240 | -0.48% | 1,129,000 | 2033億6024万 | -1.74% | 11.5 | 1.27 |
| 02/06 | 1,222 | 1,254 | 1,218 | 1,246 | +2.05% | 1,051,200 | 2043億4425万 | -1.11% | 11.56 | 1.28 |
| 02/05 | 1,221 | 1,246 | 1,209 | 1,221 | +1.08% | 1,396,400 | 2002億4424万 | -3.02% | 11.33 | 1.25 |
| 02/04 | 1,219 | 1,225 | 1,158 | 1,208 | -3.28% | 3,034,400 | 1981億1224万 | -3.97% | 11.2 | 1.24 |
| 02/03 | 1,246 | 1,257 | 1,234 | 1,249 | +1.22% | 882,300 | 2048億3625万 | -0.64% | 11.58 | 1.28 |
| 02/02 | 1,281 | 1,286 | 1,225 | 1,234 | -1.36% | 1,187,400 | 2023億7624万 | -1.67% | 11.45 | 1.26 |
| 01/30 | 1,263 | 1,263 | 1,237 | 1,251 | -0.16% | 727,700 | 2051億6425万 | -0.16% | 11.6 | 1.28 |
| 01/29 | 1,230 | 1,261 | 1,229 | 1,253 | +1.87% | 604,100 | 2054億9225万 | +0.16% | 11.62 | 1.28 |
| 01/28 | 1,241 | 1,247 | 1,223 | 1,230 | -2.23% | 695,800 | 2017億2024万 | -1.36% | 11.41 | 1.26 |
| 01/27 | 1,260 | 1,269 | 1,246 | 1,258 | -0.08% | 1,115,900 | 2063億1225万 | +1.04% | 11.67 | 1.29 |
| 01/26 | 1,265 | 1,283 | 1,255 | 1,259 | -2.4% | 763,500 | 2064億7625万 | +1.45% | 11.68 | 1.29 |
| 01/23 | 1,294 | 1,297 | 1,275 | 1,290 | -0.77% | 571,000 | 2115億6025万 | +4.12% | 11.97 | 1.32 |
| 01/22 | 1,295 | 1,312 | 1,290 | 1,300 | +1.4% | 742,300 | 2132億26万 | +5.18% | 12.06 | 1.33 |
| 01/21 | 1,260 | 1,291 | 1,260 | 1,282 | -0.23% | 659,900 | 2102億4825万 | +4.06% | 11.89 | 1.31 |
| 01/20 | 1,331 | 1,343 | 1,283 | 1,285 | -3.89% | 1,022,200 | 2107億4025万 | +4.73% | 11.92 | 1.32 |
| 01/19 | 1,311 | 1,337 | 1,301 | 1,337 | +1.06% | 718,100 | 2192億6826万 | +9.32% | 12.4 | 1.37 |
| 01/16 | 1,295 | 1,330 | 1,295 | 1,323 | +2.16% | 1,114,000 | 2169億7226万 | +8.8% | 12.27 | 1.36 |
| 01/15 | 1,272 | 1,308 | 1,270 | 1,295 | +1.41% | 975,500 | 2123億8026万 | +7.02% | 12.01 | 1.33 |
| 01/14 | 1,280 | 1,280 | 1,263 | 1,277 | +0.31% | 548,900 | 2094億2825万 | +6.06% | 11.84 | 1.31 |
| 01/13 | 1,281 | 1,292 | 1,264 | 1,273 | +1.03% | 1,103,200 | 2087億7225万 | +6.26% | 11.81 | 1.3 |
| 01/09 | 1,248 | 1,268 | 1,242 | 1,260 | +2.27% | 648,400 | 2066億4025万 | +5.7% | 11.69 | 1.29 |
| 01/08 | 1,249 | 1,258 | 1,228 | 1,232 | -2.45% | 859,100 | 2020億4824万 | +3.97% | 11.43 | 1.26 |
| 01/07 | 1,250 | 1,278 | 1,248 | 1,263 | -0.39% | 845,700 | 2071億3225万 | +7.03% | 11.71 | 1.29 |
| 01/06 | 1,228 | 1,277 | 1,222 | 1,268 | +4.36% | 1,296,300 | 2079億5225万 | +7.73% | 11.76 | 1.3 |
| 01/05 | 1,210 | 1,224 | 1,200 | 1,215 | +1.25% | 897,600 | 1992億6024万 | +3.58% | 11.27 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 1,209 | 1,209 | 1,199 | 1,200 | -0.74% | 549,600 | 1968億24万 | +2.48% | 11.13 | 1.26 |
| 12/29 | 1,195 | 1,211 | 1,192 | 1,209 | +1.17% | 576,500 | 1982億7624万 | +3.51% | 11.21 | 1.27 |
| 12/26 | 1,195 | 1,202 | 1,186 | 1,195 | +0.34% | 666,200 | 1959億8024万 | +2.49% | 11.08 | 1.25 |
| 12/25 | 1,178 | 1,191 | 1,177 | 1,191 | +0.17% | 324,100 | 1953億2423万 | +2.41% | 11.05 | 1.25 |
| 12/24 | 1,191 | 1,197 | 1,178 | 1,189 | -0.17% | 475,000 | 1949億9623万 | +2.41% | 11.03 | 1.25 |
| 12/23 | 1,189 | 1,199 | 1,179 | 1,191 | 0% | 567,300 | 1953億2423万 | +2.67% | 11.05 | 1.25 |
| 12/22 | 1,184 | 1,202 | 1,172 | 1,191 | +2.23% | 619,500 | 1953億2423万 | +2.58% | 11.05 | 1.25 |
| 12/19 | 1,180 | 1,184 | 1,157 | 1,165 | -0.17% | 728,300 | 1910億6023万 | +0.17% | 10.81 | 1.22 |
| 12/18 | 1,174 | 1,177 | 1,154 | 1,167 | -1.02% | 553,900 | 1913億8823万 | -0.6% | 10.82 | 1.22 |
| 12/17 | 1,187 | 1,194 | 1,172 | 1,179 | -1.34% | 523,600 | 1933億5623万 | -0.42% | 10.94 | 1.24 |
| 12/16 | 1,201 | 1,202 | 1,178 | 1,195 | -0.99% | 673,400 | 1959億8024万 | +0.25% | 11.08 | 1.25 |
| 12/15 | 1,201 | 1,211 | 1,195 | 1,207 | +0.33% | 624,400 | 1979億4824万 | +0.67% | 11.2 | 1.27 |
| 12/12 | 1,190 | 1,222 | 1,186 | 1,203 | +2.38% | 1,263,700 | 1972億9224万 | -0.17% | 11.16 | 1.26 |
| 12/11 | 1,200 | 1,202 | 1,171 | 1,175 | 0% | 603,900 | 1927億23万 | -3.21% | 10.9 | 1.23 |
| 12/10 | 1,170 | 1,193 | 1,169 | 1,175 | +1.12% | 747,200 | 1927億23万 | -3.77% | 10.9 | 1.23 |
| 12/09 | 1,183 | 1,184 | 1,161 | 1,162 | -1.78% | 852,600 | 1905億6823万 | -5.22% | 10.78 | 1.22 |
| 12/08 | 1,162 | 1,186 | 1,153 | 1,183 | +3.14% | 841,800 | 1940億1223万 | -3.74% | 10.97 | 1.24 |
| 12/05 | 1,126 | 1,160 | 1,125 | 1,147 | +1.96% | 975,200 | 1881億823万 | -6.9% | 10.64 | 1.2 |
| 12/04 | 1,113 | 1,125 | 1,099 | 1,125 | +1.63% | 1,071,200 | 1845億22万 | -8.98% | 10.43 | 1.18 |
| 12/03 | 1,095 | 1,114 | 1,086 | 1,107 | +1.75% | 752,200 | 1815億4822万 | -10.8% | 10.27 | 1.16 |
| 12/02 | 1,123 | 1,127 | 1,085 | 1,088 | -2.6% | 1,683,600 | 1784億3221万 | -12.68% | 10.09 | 1.14 |
| 12/01 | 1,144 | 1,160 | 1,117 | 1,117 | -4.77% | 1,244,500 | 1831億8822万 | -10.71% | 10.36 | 1.17 |
| 11/28 | 1,202 | 1,202 | 1,167 | 1,173 | -1.18% | 979,100 | 1923億7223万 | -6.53% | 10.88 | 1.23 |
| 11/27 | 1,161 | 1,193 | 1,157 | 1,187 | +3.04% | 933,200 | 1946億6823万 | -5.42% | 11.01 | 1.25 |
| 11/26 | 1,161 | 1,164 | 1,147 | 1,152 | +2.04% | 1,074,600 | 1889億2823万 | -8.21% | 10.69 | 1.21 |
| 11/25 | 1,148 | 1,150 | 1,125 | 1,129 | -2.08% | 1,113,200 | 1851億5622万 | -10.04% | 10.47 | 1.18 |
| 11/21 | 1,130 | 1,164 | 1,123 | 1,153 | +2.04% | 1,468,600 | 1890億9223万 | -8.13% | 10.69 | 1.21 |
| 11/20 | 1,171 | 1,171 | 1,111 | 1,130 | -0.96% | 1,596,700 | 1853億2022万 | -9.96% | 10.48 | 1.19 |
| 11/19 | 1,148 | 1,172 | 1,139 | 1,141 | -1.55% | 1,179,900 | 1871億2422万 | -9.08% | 10.58 | 1.2 |
| 11/18 | 1,203 | 1,227 | 1,150 | 1,159 | -4.69% | 1,802,800 | 1900億7623万 | -7.58% | 10.75 | 1.22 |
| 11/17 | 1,246 | 1,257 | 1,203 | 1,216 | -2.33% | 2,077,900 | 1994億2424万 | -3.03% | 11.28 | 1.28 |
| 11/14 | 1,320 | 1,322 | 1,240 | 1,245 | -12.51% | 4,950,600 | 2041億8025万 | -0.56% | 11.55 | 1.31 |
| 11/13 | 1,431 | 1,457 | 1,423 | 1,423 | -0.84% | 1,051,500 | 2333億7228万 | +13.93% | 13.2 | 1.49 |
| 11/12 | 1,449 | 1,449 | 1,408 | 1,435 | +4.36% | 1,380,900 | 2353億4028万 | +15.82% | 13.31 | 1.51 |
| 11/11 | 1,368 | 1,408 | 1,355 | 1,375 | +0.51% | 1,210,300 | 2255億27万 | +11.97% | 12.75 | 1.44 |
| 11/10 | 1,391 | 1,391 | 1,343 | 1,368 | 0% | 927,000 | 2243億5227万 | +12.22% | 12.69 | 1.44 |
| 11/07 | 1,425 | 1,432 | 1,361 | 1,368 | -3.53% | 1,516,100 | 2243億5227万 | +13.15% | 12.69 | 1.44 |
| 11/06 | 1,390 | 1,443 | 1,378 | 1,418 | +5.66% | 2,498,200 | 2325億5228万 | +18.27% | 13.15 | 1.49 |
| 11/05 | 1,321 | 1,369 | 1,319 | 1,342 | +2.68% | 2,237,000 | 2200億8826万 | +12.87% | 12.45 | 1.41 |
| 11/04 | 1,248 | 1,331 | 1,218 | 1,307 | +5.49% | 2,016,600 | 2143億4826万 | +10.67% | 12.12 | 1.37 |
| 10/31 | 1,263 | 1,267 | 1,232 | 1,239 | -1.43% | 1,155,500 | 2031億9624万 | +5.36% | 11.49 | 1.3 |
| 10/30 | 1,264 | 1,272 | 1,245 | 1,257 | +0.88% | 1,289,000 | 2061億4825万 | +7.16% | 11.66 | 1.32 |
| 10/29 | 1,247 | 1,285 | 1,240 | 1,246 | +0.56% | 1,018,200 | 2043億4425万 | +6.5% | 11.56 | 1.31 |
| 10/28 | 1,258 | 1,280 | 1,239 | 1,239 | -0.4% | 1,444,900 | 2031億9624万 | +6.08% | 11.49 | 1.3 |
| 10/27 | 1,229 | 1,258 | 1,225 | 1,244 | +2.22% | 975,900 | 2040億1625万 | +6.78% | 11.54 | 1.31 |
| 10/24 | 1,224 | 1,237 | 1,217 | 1,217 | -0.41% | 959,200 | 1995億8824万 | +4.64% | 11.29 | 1.28 |
| 10/23 | 1,175 | 1,227 | 1,172 | 1,222 | +4% | 978,300 | 2004億824万 | +5.16% | 11.33 | 1.28 |
| 10/22 | 1,170 | 1,180 | 1,166 | 1,175 | +0.09% | 743,500 | 1927億23万 | +1.29% | 10.9 | 1.23 |
| 10/21 | 1,157 | 1,180 | 1,157 | 1,174 | +2% | 570,500 | 1925億3623万 | +1.12% | 10.89 | 1.23 |
| 10/20 | 1,156 | 1,160 | 1,147 | 1,151 | +2.13% | 507,500 | 1887億6423万 | -0.95% | 10.68 | 1.21 |
| 10/17 | 1,140 | 1,147 | 1,127 | 1,127 | -2% | 293,100 | 1848億2822万 | -3.18% | 10.45 | 1.18 |
| 10/16 | 1,141 | 1,153 | 1,136 | 1,150 | +1.68% | 413,400 | 1886億23万 | -1.46% | 10.67 | 1.21 |
| 10/15 | 1,129 | 1,136 | 1,111 | 1,131 | +0.89% | 604,700 | 1854億8422万 | -3.33% | 10.49 | 1.19 |
| 10/14 | 1,130 | 1,142 | 1,115 | 1,121 | -2.52% | 1,028,900 | 1838億4422万 | -4.43% | 10.4 | 1.18 |
| 10/10 | 1,164 | 1,171 | 1,148 | 1,150 | -2.79% | 649,600 | 1886億23万 | -2.21% | 10.67 | 1.21 |
| 10/09 | 1,171 | 1,184 | 1,162 | 1,183 | +0.68% | 645,700 | 1940億1223万 | +0.51% | 10.97 | 1.24 |
| 10/08 | 1,170 | 1,188 | 1,167 | 1,175 | +0.51% | 593,100 | 1927億23万 | -0.25% | 10.9 | 1.23 |
| 10/07 | 1,154 | 1,170 | 1,136 | 1,169 | +1.04% | 843,900 | 1917億1623万 | -0.93% | 10.84 | 1.23 |
| 10/06 | 1,163 | 1,169 | 1,144 | 1,157 | +1.67% | 1,174,100 | 1897億4823万 | -2.12% | 10.73 | 1.21 |
| 10/03 | 1,120 | 1,150 | 1,115 | 1,138 | +1.7% | 662,200 | 1866億3222万 | -4.05% | 10.56 | 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 | |
| 2009年 3月期 | 790 79 10/2 | 300 30 3/13 30 3/12 他6件 | 713,200 7,132,000 10/14 | - | - | +74.36% 4/15 | -25.63% 12/8 |
| 2010年 3月期 | 830 83 6/15 | 310 31 2/9 | 8,792,130 87,921,296 9/8 | - | - | +43.71% 4/6 | -23.57% 7/15 |
| 2011年 3月期 | 640 64 4/16 | 201 8/25 | 15,688,600 1/7 | 697億6012万 | 219億904万 | +43.29% 1/7 | -31.14% 5/18 |
| 2012年 3月期 | 459 7/27 | 249 10/5 | 16,897,300 1/6 | 500億3109万 | 271億4104万 | +14.82% 1/23 | -25.36% 10/5 |
| 2013年 3月期 | 384 4/2 | 224 7/26 | 12,760,000 4/19 | 418億5607万 | 244億1604万 | +13.18% 8/17 | -18.47% 6/4 |
| 2014年 3月期 | 307 5/22 | 159 11/11 | 16,726,500 5/14 | 334億6306万 | 173億3103万 | +14.82% 5/22 | -14.74% 11/11 |
| 2015年 3月期 | 419 3/13 3/12 | 187 5/30 | 64,500,200 8/25 | 582億4108万 | 259億9303万 | +31.83% 8/25 | -17.31% 10/30 |
| 2016年 3月期 | 415 4/16 | 240 9/7 8/25 | 14,371,900 4/9 | 576億8508万 | 333億6004万 | +15.13% 10/15 | -14.32% 2/12 |
| 2017年 3月期 | 346 12/7 | 201 7/8 6/28 | 19,807,000 11/1 | 480億9406万 | 279億3904万 | +15.49% 11/2 | -14.96% 6/27 |
| 2018年 3月期 | 427 1/25 | 259 4/17 4/14 | 8,463,400 10/19 | 593億5308万 | 360億105万 | +11.15% 11/7 | -11.29% 2/9 |
| 2019年 3月期 | 403 4/24 | 213 12/25 | 5,083,200 6/1 | 560億1708万 | 349億3204万 | +16.57% 2/1 | -20.83% 12/25 |
| 2020年 3月期 | 329 10/1 | 168 3/23 3/13 | 15,186,000 8/7 | 539億5606万 | 275億5203万 | +14.45% 9/3 | -22.8% 3/13 |
| 2021年 3月期 | 246 3/15 | 132 7/31 | 18,317,600 3/4 | 403億4404万 | 216億4802万 | +21.25% 2/2 | -15.16% 7/31 |
| 2022年 3月期 | 271 7/19 | 158 3/9 | 18,016,600 7/19 | 444億4405万 | 259億1203万 | +14.59% 5/6 | -12.85% 3/9 |
| 2023年 3月期 | 432 12/14 | 163 4/13 4/12 | 41,192,000 11/2 | 708億4808万 | 267億3203万 | +54.3% 11/4 | -9.07% 1/5 |
| 2024年 3月期 | 966 3/22 | 365 4/7 4/6 | 35,793,600 4/28 | 1584億2419万 | 598億6007万 | +33.4% 8/3 | -12.61% 2/6 |
| 2025年 3月期 | 1,832 1/30 | 776 4/30 | 11,227,300 8/5 | 3004億4836万 | 1272億6415万 | +22.6% 8/23 | -26.4% 4/7 |
| 最新 | 1,168 2026/3/4 | 1,545,100 | 1915億5223万 | -7.45% 1,262 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- -35%（0.65倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 110%（2.1倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/12/30 vs 2023/12/29
- 136%（2.36倍）
- 2025/12/30 vs 2024/12/30
- -31%（0.69倍）
- 2026/03/04 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
132円（2020/07/31） - 785%（8.85倍）
1,168円（3/4）
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。
