株価チャート
株価
3/6
- 前日 (3/5)
- 1,814
- 始値
- 1,818
- 高値
- 1,874
- 安値
- 1,801
- 終値 +0.72%
- 1,827
- 出来高 -5.59%
- 86,100
乖離率
- 株価（5日）
移動平均値 - +1.33%
1,803 - 株価（25日）
移動平均値 - -0.27%
1,832 - 出来高（5日）
移動平均値 - -21.94%
110,300
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 | 1,818 | 1,874 | 1,801 | 1,827 | +0.72% | 86,100 | 585億3708万 | -0.27% | 9.61 | 1.43 |
| 03/05 | 1,764 | 1,827 | 1,762 | 1,814 | +7.72% | 91,200 | 581億2056万 | -0.77% | 9.54 | 1.42 |
| 03/04 | 1,720 | 1,763 | 1,670 | 1,684 | -5.92% | 112,500 | 539億5536万 | -7.68% | 8.86 | 1.32 |
| 03/03 | 1,893 | 1,908 | 1,783 | 1,790 | -5.89% | 126,500 | 573億5160万 | -2.03% | 9.42 | 1.4 |
| 03/02 | 1,837 | 1,904 | 1,810 | 1,902 | +2.09% | 135,200 | 609億4008万 | +4.11% | 10.01 | 1.49 |
| 02/27 | 1,870 | 1,878 | 1,833 | 1,863 | -0.32% | 194,400 | 596億9052万 | +2.36% | 9.8 | 1.46 |
| 02/26 | 1,868 | 1,908 | 1,865 | 1,869 | +0.59% | 87,200 | 598億8276万 | +3.09% | 9.83 | 1.46 |
| 02/25 | 1,844 | 1,864 | 1,833 | 1,858 | +0.76% | 87,100 | 595億3032万 | +2.88% | 9.78 | 1.45 |
| 02/24 | 1,867 | 1,875 | 1,841 | 1,844 | +0.27% | 82,900 | 590億8176万 | +2.39% | 9.7 | 1.44 |
| 02/20 | 1,874 | 1,874 | 1,832 | 1,839 | -2.7% | 86,000 | 589億2156万 | +2.45% | 9.68 | 1.44 |
| 02/19 | 1,883 | 1,904 | 1,860 | 1,890 | +0.37% | 55,100 | 605億5560万 | +5.65% | 9.94 | 1.48 |
| 02/18 | 1,905 | 1,914 | 1,877 | 1,883 | -0.21% | 58,700 | 603億3132万 | +5.73% | 9.91 | 1.47 |
| 02/17 | 1,860 | 1,904 | 1,830 | 1,887 | +2.78% | 177,700 | 604億5948万 | +6.61% | 9.93 | 1.48 |
| 02/16 | 1,813 | 1,865 | 1,797 | 1,836 | +1.44% | 162,400 | 588億2544万 | +4.26% | 9.66 | 1.44 |
| 02/13 | 1,850 | 1,868 | 1,726 | 1,810 | -2.48% | 189,000 | 579億9240万 | +3.31% | 9.52 | 1.42 |
| 02/12 | 1,880 | 1,899 | 1,842 | 1,856 | -1.59% | 121,500 | 594億6624万 | +6.24% | 9.76 | 1.45 |
| 02/10 | 1,879 | 1,920 | 1,879 | 1,886 | +0.37% | 86,700 | 604億2744万 | +8.39% | 9.92 | 1.48 |
| 02/09 | 1,917 | 1,920 | 1,866 | 1,879 | +1.68% | 114,200 | 602億316万 | +8.61% | 9.89 | 1.47 |
| 02/06 | 1,823 | 1,859 | 1,803 | 1,848 | +0.27% | 93,000 | 592億992万 | +7.44% | 9.72 | 1.45 |
| 02/05 | 1,865 | 1,867 | 1,819 | 1,843 | -0.32% | 71,200 | 590億4972万 | +7.65% | 9.7 | 1.44 |
| 02/04 | 1,815 | 1,864 | 1,811 | 1,849 | +1.43% | 113,300 | 592億4196万 | +8.45% | 9.73 | 1.45 |
| 02/03 | 1,766 | 1,830 | 1,756 | 1,823 | +4.77% | 131,400 | 584億892万 | +7.42% | 9.59 | 1.43 |
| 02/02 | 1,759 | 1,786 | 1,728 | 1,740 | -1.08% | 106,100 | 557億4960万 | +3.02% | 9.15 | 1.36 |
| 01/30 | 1,725 | 1,770 | 1,721 | 1,759 | +1.56% | 115,100 | 563億5836万 | +4.45% | 9.25 | 1.38 |
| 01/29 | 1,708 | 1,735 | 1,680 | 1,732 | +1.46% | 107,600 | 554億9328万 | +3.16% | 9.11 | 1.36 |
| 01/28 | 1,720 | 1,720 | 1,669 | 1,707 | -1.22% | 82,400 | 546億9228万 | +1.97% | 8.98 | 1.34 |
| 01/27 | 1,733 | 1,742 | 1,696 | 1,728 | -2.1% | 117,700 | 553億6512万 | +3.47% | 9.09 | 1.35 |
| 01/26 | 1,735 | 1,779 | 1,717 | 1,765 | -0.56% | 189,300 | 565億5060万 | +6.01% | 9.29 | 1.38 |
| 01/23 | 1,749 | 1,792 | 1,744 | 1,775 | +2.96% | 137,500 | 568億7100万 | +7.06% | 9.34 | 1.39 |
| 01/22 | 1,694 | 1,732 | 1,686 | 1,724 | +2.19% | 91,100 | 552億3696万 | +4.42% | 9.07 | 1.35 |
| 01/21 | 1,670 | 1,701 | 1,664 | 1,687 | -0.76% | 94,000 | 540億5148万 | +2.62% | 8.88 | 1.32 |
| 01/20 | 1,751 | 1,762 | 1,700 | 1,700 | -2.58% | 93,300 | 544億6800万 | +3.85% | 8.94 | 1.33 |
| 01/19 | 1,696 | 1,755 | 1,696 | 1,745 | +3.32% | 126,000 | 559億980万 | +7.06% | 9.18 | 1.37 |
| 01/16 | 1,690 | 1,694 | 1,670 | 1,689 | 0% | 63,400 | 541億1556万 | +4.13% | 8.89 | 1.32 |
| 01/15 | 1,675 | 1,690 | 1,653 | 1,689 | +0.9% | 90,400 | 541億1556万 | +4.45% | 8.89 | 1.32 |
| 01/14 | 1,646 | 1,696 | 1,646 | 1,674 | +2.7% | 97,500 | 536億3496万 | +3.91% | 8.81 | 1.31 |
| 01/13 | 1,660 | 1,660 | 1,598 | 1,630 | -0.73% | 201,700 | 522億2520万 | +1.49% | 8.58 | 1.28 |
| 01/09 | 1,630 | 1,663 | 1,630 | 1,642 | +0.8% | 86,500 | 526億968万 | +2.63% | 8.64 | 1.28 |
| 01/08 | 1,666 | 1,670 | 1,629 | 1,629 | -2.22% | 85,900 | 521億9316万 | +2.2% | 8.57 | 1.27 |
| 01/07 | 1,669 | 1,672 | 1,655 | 1,666 | -0.89% | 77,300 | 533億7864万 | +4.71% | 8.77 | 1.3 |
| 01/06 | 1,673 | 1,692 | 1,667 | 1,681 | +2.13% | 97,700 | 538億5924万 | +5.92% | 8.84 | 1.32 |
| 01/05 | 1,661 | 1,661 | 1,626 | 1,646 | +0.55% | 100,900 | 527億3784万 | +4.05% | 8.66 | 1.29 |
| 2025 | ||||||||||
| 12/30 | 1,645 | 1,651 | 1,620 | 1,637 | -0.61% | 53,900 | 524億4948万 | +3.8% | 8.61 | 1.28 |
| 12/29 | 1,656 | 1,673 | 1,640 | 1,647 | -0.54% | 126,300 | 527億6988万 | +4.77% | 8.67 | 1.29 |
| 12/26 | 1,640 | 1,661 | 1,640 | 1,656 | +0.85% | 66,300 | 530億5824万 | +5.75% | 8.71 | 1.3 |
| 12/25 | 1,639 | 1,652 | 1,637 | 1,642 | +0.98% | 40,200 | 526億968万 | +5.19% | 8.64 | 1.28 |
| 12/24 | 1,633 | 1,641 | 1,618 | 1,626 | -0.25% | 67,600 | 520億9704万 | +4.63% | 8.55 | 1.27 |
| 12/23 | 1,621 | 1,633 | 1,618 | 1,630 | +0.18% | 57,700 | 522億2520万 | +5.23% | 8.58 | 1.28 |
| 12/22 | 1,630 | 1,659 | 1,625 | 1,627 | +0.68% | 89,400 | 521億2908万 | +5.31% | 8.56 | 1.27 |
| 12/19 | 1,590 | 1,619 | 1,590 | 1,616 | +1.64% | 58,800 | 517億7664万 | +4.8% | 8.5 | 1.26 |
| 12/18 | 1,595 | 1,597 | 1,577 | 1,590 | -1.12% | 67,300 | 509億4360万 | +3.25% | 8.37 | 1.24 |
| 12/17 | 1,619 | 1,621 | 1,585 | 1,608 | +0.44% | 100,200 | 515億2032万 | +4.48% | 8.46 | 1.26 |
| 12/16 | 1,599 | 1,638 | 1,597 | 1,601 | +0.82% | 197,400 | 512億9604万 | +4.23% | 8.42 | 1.25 |
| 12/15 | 1,537 | 1,593 | 1,526 | 1,588 | +2.06% | 82,600 | 508億7952万 | +3.32% | 8.35 | 1.24 |
| 12/12 | 1,526 | 1,556 | 1,513 | 1,556 | +3.73% | 151,700 | 498億5424万 | +1.17% | 8.19 | 1.22 |
| 12/11 | 1,543 | 1,550 | 1,500 | 1,500 | -2.15% | 79,400 | 480億6000万 | -2.66% | 7.89 | 1.17 |
| 12/10 | 1,555 | 1,564 | 1,520 | 1,533 | -1.16% | 82,700 | 491億1732万 | -0.97% | 8.07 | 1.2 |
| 12/09 | 1,565 | 1,571 | 1,547 | 1,551 | -0.89% | 93,800 | 496億9404万 | -0.19% | 8.16 | 1.21 |
| 12/08 | 1,549 | 1,566 | 1,545 | 1,565 | +1.89% | 91,900 | 501億4260万 | +0.32% | 8.23 | 1.22 |
| 12/05 | 1,538 | 1,542 | 1,519 | 1,536 | 0% | 75,700 | 492億1344万 | -1.85% | 8.08 | 1.2 |
| 12/04 | 1,503 | 1,545 | 1,503 | 1,536 | +2.67% | 86,300 | 492億1344万 | -2.29% | 8.08 | 1.2 |
| 12/03 | 1,498 | 1,513 | 1,493 | 1,496 | +0.27% | 66,900 | 479億3184万 | -5.26% | 7.87 | 1.17 |
| 12/02 | 1,545 | 1,554 | 1,492 | 1,492 | -4.3% | 99,000 | 478億368万 | -6.05% | 7.85 | 1.17 |
| 12/01 | 1,542 | 1,564 | 1,527 | 1,559 | +0.13% | 103,000 | 499億5036万 | -2.44% | 8.2 | 1.22 |
| 11/28 | 1,554 | 1,560 | 1,548 | 1,557 | +0.19% | 48,900 | 498億8628万 | -2.87% | 8.19 | 1.22 |
| 11/27 | 1,544 | 1,568 | 1,540 | 1,554 | +1.37% | 66,000 | 497億9016万 | -3.42% | 8.18 | 1.22 |
| 11/26 | 1,512 | 1,539 | 1,498 | 1,533 | +2.54% | 123,100 | 491億1732万 | -5.08% | 8.07 | 1.2 |
| 11/25 | 1,510 | 1,518 | 1,486 | 1,495 | -0.66% | 130,200 | 478億9980万 | -7.83% | 7.87 | 1.17 |
| 11/21 | 1,500 | 1,520 | 1,488 | 1,505 | -1.44% | 115,600 | 482億2020万 | -7.56% | 7.92 | 1.18 |
| 11/20 | 1,519 | 1,545 | 1,513 | 1,527 | +3.6% | 102,700 | 489億2508万 | -6.66% | 8.03 | 1.19 |
| 11/19 | 1,490 | 1,497 | 1,463 | 1,474 | -1.07% | 130,300 | 472億2696万 | -10.18% | 7.76 | 1.15 |
| 11/18 | 1,502 | 1,521 | 1,475 | 1,490 | -2.55% | 177,500 | 477億3960万 | -9.53% | 7.84 | 1.17 |
| 11/17 | 1,559 | 1,567 | 1,517 | 1,529 | -1.35% | 142,300 | 489億8916万 | -7.72% | 8.04 | 1.2 |
| 11/14 | 1,540 | 1,568 | 1,519 | 1,550 | -1.34% | 117,700 | 496億6200万 | -7.02% | 8.15 | 1.21 |
| 11/13 | 1,572 | 1,580 | 1,557 | 1,571 | +0.64% | 130,000 | 503億3484万 | -6.32% | 8.27 | 1.23 |
| 11/12 | 1,522 | 1,600 | 1,522 | 1,561 | +1.96% | 283,200 | 500億1444万 | -7.36% | 8.21 | 1.22 |
| 11/11 | 1,662 | 1,671 | 1,450 | 1,531 | -6.3% | 609,600 | 490億5324万 | -9.62% | 8.05 | 1.2 |
| 11/10 | 1,623 | 1,644 | 1,623 | 1,634 | +1.18% | 38,100 | 523億5336万 | -3.94% | 8.6 | 1.28 |
| 11/07 | 1,613 | 1,634 | 1,602 | 1,615 | -1.58% | 99,600 | 517億4460万 | -5.22% | 8.5 | 1.26 |
| 11/06 | 1,652 | 1,672 | 1,641 | 1,641 | -1.56% | 63,300 | 525億7764万 | -3.98% | 8.63 | 1.28 |
| 11/05 | 1,680 | 1,680 | 1,595 | 1,667 | -1.07% | 154,700 | 534億1068万 | -2.74% | 8.77 | 1.3 |
| 11/04 | 1,693 | 1,722 | 1,685 | 1,685 | -1.12% | 108,500 | 539億8740万 | -1.98% | 8.87 | 1.32 |
| 10/31 | 1,690 | 1,713 | 1,678 | 1,704 | +1.25% | 66,700 | 545億9616万 | -1.1% | 8.97 | 1.33 |
| 10/30 | 1,716 | 1,744 | 1,683 | 1,683 | -1.06% | 97,900 | 539億2332万 | -2.6% | 8.85 | 1.32 |
| 10/29 | 1,709 | 1,714 | 1,675 | 1,701 | -0.47% | 96,600 | 545億4万 | -1.9% | 8.95 | 1.33 |
| 10/28 | 1,744 | 1,759 | 1,705 | 1,709 | -2.01% | 66,400 | 547億5636万 | -1.67% | 8.99 | 1.34 |
| 10/27 | 1,759 | 1,759 | 1,728 | 1,744 | +0.93% | 49,300 | 558億7776万 | +0.17% | 9.18 | 1.36 |
| 10/24 | 1,714 | 1,741 | 1,710 | 1,728 | +1.83% | 79,800 | 553億6512万 | -0.92% | 9.09 | 1.35 |
| 10/23 | 1,682 | 1,705 | 1,675 | 1,697 | +0.12% | 173,100 | 543億7188万 | -2.92% | 8.93 | 1.33 |
| 10/22 | 1,694 | 1,712 | 1,686 | 1,695 | 0% | 88,600 | 543億780万 | -3.42% | 8.92 | 1.33 |
| 10/21 | 1,708 | 1,716 | 1,686 | 1,695 | -0.76% | 53,000 | 543億780万 | -3.75% | 8.92 | 1.33 |
| 10/20 | 1,670 | 1,717 | 1,666 | 1,708 | +2.52% | 111,000 | 547億2432万 | -3.39% | 8.99 | 1.34 |
| 10/17 | 1,660 | 1,681 | 1,655 | 1,666 | -1.24% | 62,500 | 533億7864万 | -5.98% | 8.77 | 1.3 |
| 10/16 | 1,658 | 1,718 | 1,648 | 1,687 | +2.37% | 188,000 | 540億5148万 | -5.12% | 8.88 | 1.32 |
| 10/15 | 1,657 | 1,685 | 1,641 | 1,648 | +0.37% | 735,400 | 528億192万 | -7.57% | 8.67 | 1.29 |
| 10/14 | 1,690 | 1,705 | 1,640 | 1,642 | -4.92% | 105,100 | 526億968万 | -8.27% | 8.64 | 1.28 |
| 10/10 | 1,764 | 1,775 | 1,718 | 1,727 | -3.57% | 132,800 | 553億3308万 | -3.79% | 9.09 | 1.35 |
| 10/09 | 1,774 | 1,802 | 1,767 | 1,791 | +0.45% | 49,300 | 573億8364万 | -0.33% | 9.42 | 1.4 |
| 10/08 | 1,790 | 1,802 | 1,760 | 1,783 | -0.39% | 148,800 | 571億2732万 | -0.72% | 9.38 | 1.39 |
| 10/07 | 1,772 | 1,799 | 1,770 | 1,790 | +1.02% | 59,600 | 573億5160万 | -0.28% | 9.42 | 1.4 |
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 | |
| 2008年 3月期 | 1,100 1,320,000 10/11 | 333 400,002 3/19 400,002 3/18 | 631,200 526 5/31 | - | - | +44.36% 7/30 | -26.44% 1/18 |
| 2009年 3月期 | 585 234,000 5/21 | 70 28,000 12/17 | 1,078,400 2,696 5/20 | - | - | +75.52% 1/28 | -43.64% 10/9 |
| 2010年 3月期 | 213 85,000 3/31 | 118 47,100 4/27 47,000 4/23 | 234,800 587 3/30 | 59億1600万 | - | +37.21% 4/12 | -10.78% 10/29 |
| 2011年 3月期 | 290 116,000 4/26 | 93 37,300 10/21 | 2,298,400 5,746 7/28 | 80億7360万 | 25億9608万 | +31.13% 11/26 | -34.41% 8/2 |
| 2012年 3月期 | 178 71,000 7/12 | 134 53,700 12/27 | 58,400 146 2/13 | 49億4160万 | 37億3752万 | +11.4% 2/13 | -12.18% 4/11 |
| 2013年 3月期 | 240 480 2/8 480 2/6 | 121 241 9/26 | 60,000 30,000 2/20 | 66億8160万 | 33億5472万 | +21.48% 1/8 | -8.61% 5/22 |
| 2014年 3月期 | 775 1,550 1/10 1,550 12/12 | 183 366 4/4 | 1,391,000 695,500 12/3 | 215億7600万 | 50億9472万 | +77.33% 12/10 | -19.24% 4/15 |
| 2015年 3月期 | 1,520 3,040 12/3 | 464 928 4/15 | 1,395,000 697,500 3/13 | 423億1680万 | 129億1776万 | +32.04% 10/27 | -16.55% 1/14 |
| 2016年 3月期 | 1,230 4/8 | 383 2/12 | 1,117,800 5/21 | 394億920万 | 122億7132万 | +27.49% 3/18 | -22.35% 8/24 |
| 2017年 3月期 | 858 2/13 | 410 7/8 7/7 | 1,776,300 2/13 | 274億9032万 | 131億3640万 | +21.58% 12/9 | -20.95% 5/13 |
| 2018年 3月期 | 1,288 1/26 | 585 4/14 | 1,210,800 7/26 | 412億6752万 | 187億4340万 | +21.13% 7/6 | -21.95% 2/14 |
| 2019年 3月期 | 1,239 10/9 | 628 3/29 | 380,600 4/13 | 396億9756万 | 201億2112万 | +11.38% 8/29 | -19.61% 11/14 |
| 2020年 3月期 | 692 6/20 | 301 3/17 | 361,500 5/13 | 221億7168万 | 96億4404万 | +13.97% 6/20 | -29.66% 3/13 |
| 2021年 3月期 | 688 3/12 | 363 6/30 4/6 他2件 | 320,900 2/5 | 220億4352万 | 116億3052万 | +30.83% 9/29 | -10.33% 1/4 |
| 2022年 3月期 | 1,100 11/12 | 622 4/28 | 641,200 6/29 | 352億4400万 | 199億2888万 | +15.68% 8/13 | -16.34% 1/27 |
| 2023年 3月期 | 758 11/9 | 499 6/20 | 885,200 8/5 | 242億8632万 | 159億8796万 | +22.7% 8/4 | -16.44% 5/25 |
| 2024年 3月期 | 1,179 3/28 | 612 4/6 | 796,100 8/14 | 377億7516万 | 196億848万 | +20.11% 11/20 | -21.3% 8/22 |
| 2025年 3月期 | 2,230 6/12 | 1,058 4/9 | 1,782,600 6/12 | 714億4920万 | 338億9832万 | +32.28% 5/24 | -26.94% 8/5 |
| 最新 | 1,827 2026/3/6 | 86,100 | 585億3708万 | -0.27% 1,832 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -88%（0.12倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 234%（3.34倍）
- 2014/12/30 vs 2013/12/30
- 102%（2.02倍）
- 2015/12/30 vs 2014/12/30
- -63%（0.37倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 90%（1.9倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- 79%（1.79倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
70円（2008/12/17） - 2510%（26.1倍）
1,827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。
