株価チャート
株価
3/6
- 前日 (3/5)
- 1,685
- 始値
- 1,679
- 高値
- 1,684
- 安値
- 1,643
- 終値 -0.36%
- 1,679
- 出来高 -46.02%
- 160,000
乖離率
- 株価（5日）
移動平均値 - -0.24%
1,683 - 株価（25日）
移動平均値 - +9.81%
1,529 - 出来高（5日）
移動平均値 - -44.43%
287,900
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 | 1,679 | 1,684 | 1,643 | 1,679 | -0.36% | 160,000 | 787億7394万 | +9.81% | 14.4 | 1.49 |
| 03/05 | 1,665 | 1,711 | 1,656 | 1,685 | +6.31% | 296,400 | 790億5544万 | +11.44% | 14.45 | 1.49 |
| 03/04 | 1,644 | 1,677 | 1,572 | 1,585 | -6.49% | 365,000 | 743億6373万 | +6.3% | 13.59 | 1.4 |
| 03/03 | 1,755 | 1,786 | 1,683 | 1,695 | -4.24% | 255,200 | 795億2462万 | +14.99% | 14.54 | 1.5 |
| 03/02 | 1,713 | 1,792 | 1,703 | 1,770 | +1.55% | 362,900 | 830億4340万 | +21.73% | 15.18 | 1.57 |
| 02/27 | 1,692 | 1,743 | 1,687 | 1,743 | +3.5% | 322,200 | 817億7664万 | +21.72% | 14.95 | 1.54 |
| 02/26 | 1,684 | 1,692 | 1,663 | 1,684 | +1.02% | 327,800 | 790億853万 | +19.35% | 14.44 | 1.49 |
| 02/25 | 1,685 | 1,694 | 1,636 | 1,667 | -1.07% | 493,500 | 782億1093万 | +19.76% | 14.3 | 1.48 |
| 02/24 | 1,660 | 1,694 | 1,613 | 1,685 | -0.41% | 625,900 | 790億5544万 | +22.63% | 14.45 | 1.49 |
| 02/20 | 1,799 | 1,800 | 1,660 | 1,692 | +6.75% | 1,495,000 | 793億8386万 | +24.78% | 14.51 | 1.5 |
| 02/19 | 1,581 | 1,605 | 1,575 | 1,585 | +0.7% | 225,000 | 743億6373万 | +18.37% | 13.59 | 1.4 |
| 02/18 | 1,541 | 1,584 | 1,536 | 1,574 | +3.15% | 212,300 | 738億4764万 | +18.7% | 13.5 | 1.39 |
| 02/17 | 1,520 | 1,545 | 1,499 | 1,526 | -0.07% | 177,000 | 715億9561万 | +16.22% | 13.09 | 1.35 |
| 02/16 | 1,508 | 1,530 | 1,498 | 1,527 | +1.94% | 200,500 | 716億4253万 | +17.37% | 13.1 | 1.35 |
| 02/13 | 1,536 | 1,548 | 1,491 | 1,498 | -2.09% | 249,000 | 702億8193万 | +16.21% | 12.85 | 1.33 |
| 02/12 | 1,540 | 1,540 | 1,511 | 1,530 | -0.78% | 297,300 | 717億8328万 | +19.62% | 13.12 | 1.36 |
| 02/10 | 1,515 | 1,544 | 1,481 | 1,542 | +2.39% | 393,500 | 723億4629万 | +21.61% | 13.22 | 1.37 |
| 02/09 | 1,450 | 1,524 | 1,442 | 1,506 | +5.98% | 583,100 | 706億5727万 | +19.81% | 12.92 | 1.33 |
| 02/06 | 1,400 | 1,424 | 1,360 | 1,421 | +5.1% | 456,800 | 666億6931万 | +14.04% | 12.19 | 1.26 |
| 02/05 | 1,335 | 1,359 | 1,294 | 1,352 | +2.81% | 418,100 | 634億3202万 | +9.12% | 11.6 | 1.2 |
| 02/04 | 1,260 | 1,335 | 1,253 | 1,315 | +4.28% | 889,400 | 616億9609万 | +6.65% | 11.28 | 1.17 |
| 02/03 | 1,240 | 1,271 | 1,235 | 1,261 | +1.94% | 285,900 | 591億6256万 | +2.52% | 10.81 | 1.12 |
| 02/02 | 1,249 | 1,294 | 1,237 | 1,237 | -0.64% | 365,700 | 580億3655万 | +0.65% | 10.61 | 1.1 |
| 01/30 | 1,224 | 1,248 | 1,223 | 1,245 | +1.8% | 320,200 | 584億1188万 | +1.3% | 10.68 | 1.1 |
| 01/29 | 1,240 | 1,240 | 1,211 | 1,223 | -1.61% | 306,000 | 573億7971万 | -0.41% | 10.49 | 1.08 |
| 01/28 | 1,218 | 1,257 | 1,206 | 1,243 | +6.7% | 735,400 | 583億1805万 | +1.3% | 10.66 | 1.1 |
| 01/27 | 1,163 | 1,173 | 1,156 | 1,165 | 0% | 163,800 | 546億5851万 | -4.82% | 9.99 | 1.03 |
| 01/26 | 1,174 | 1,183 | 1,161 | 1,165 | -3.24% | 321,100 | 546億5851万 | -4.9% | 9.99 | 1.03 |
| 01/23 | 1,209 | 1,217 | 1,200 | 1,204 | -0.41% | 126,300 | 564億8828万 | -1.79% | 10.33 | 1.07 |
| 01/22 | 1,209 | 1,219 | 1,207 | 1,209 | 0% | 130,200 | 567億2287万 | -1.39% | 10.37 | 1.07 |
| 01/21 | 1,182 | 1,212 | 1,179 | 1,209 | 0% | 169,600 | 567億2287万 | -1.39% | 10.37 | 1.07 |
| 01/20 | 1,231 | 1,232 | 1,207 | 1,209 | -1.95% | 165,900 | 567億2287万 | -1.31% | 10.37 | 1.07 |
| 01/19 | 1,240 | 1,240 | 1,220 | 1,233 | -0.64% | 151,500 | 578億4888万 | +0.65% | 10.57 | 1.09 |
| 01/16 | 1,237 | 1,245 | 1,223 | 1,241 | -0.8% | 190,600 | 582億2422万 | +1.39% | 10.64 | 1.1 |
| 01/15 | 1,245 | 1,253 | 1,237 | 1,251 | -0.16% | 122,800 | 586億9339万 | +2.37% | 10.73 | 1.11 |
| 01/14 | 1,244 | 1,256 | 1,231 | 1,253 | +0.16% | 214,100 | 587億8722万 | +2.79% | 10.75 | 1.11 |
| 01/13 | 1,253 | 1,255 | 1,235 | 1,251 | +2.04% | 176,100 | 586億9339万 | +2.79% | 10.73 | 1.11 |
| 01/09 | 1,227 | 1,237 | 1,216 | 1,226 | -0.73% | 113,300 | 575億2046万 | +1.07% | 10.51 | 1.09 |
| 01/08 | 1,245 | 1,251 | 1,232 | 1,235 | -0.96% | 125,200 | 579億4271万 | +1.98% | 10.59 | 1.09 |
| 01/07 | 1,246 | 1,254 | 1,237 | 1,247 | -0.72% | 92,100 | 585億572万 | +3.14% | 10.69 | 1.1 |
| 01/06 | 1,266 | 1,271 | 1,248 | 1,256 | 0% | 174,800 | 589億2797万 | +3.97% | 10.77 | 1.11 |
| 01/05 | 1,250 | 1,260 | 1,242 | 1,256 | +1.13% | 202,200 | 589億2797万 | +4.23% | 10.77 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 1,244 | 1,245 | 1,226 | 1,242 | +0.08% | 112,700 | 582億7113万 | +3.24% | 10.65 | 1.1 |
| 12/29 | 1,227 | 1,247 | 1,225 | 1,241 | +1.97% | 140,400 | 582億2422万 | +3.42% | 10.64 | 1.1 |
| 12/26 | 1,223 | 1,227 | 1,211 | 1,217 | -0.98% | 130,900 | 570億9820万 | +1.84% | 10.44 | 1.08 |
| 12/25 | 1,248 | 1,248 | 1,225 | 1,229 | -0.65% | 141,800 | 576億6121万 | +3.1% | 10.54 | 1.09 |
| 12/24 | 1,229 | 1,262 | 1,229 | 1,237 | +0.57% | 210,700 | 580億3655万 | +4.12% | 10.61 | 1.1 |
| 12/23 | 1,220 | 1,232 | 1,216 | 1,230 | +1.07% | 104,700 | 577億813万 | +3.89% | 10.55 | 1.09 |
| 12/22 | 1,214 | 1,222 | 1,203 | 1,217 | +1.16% | 108,100 | 570億9820万 | +3.05% | 10.44 | 1.08 |
| 12/19 | 1,188 | 1,210 | 1,185 | 1,203 | +1.78% | 138,800 | 564億4136万 | +2.04% | 10.32 | 1.07 |
| 12/18 | 1,176 | 1,191 | 1,175 | 1,182 | -0.67% | 138,700 | 554億5610万 | +0.34% | 10.14 | 1.05 |
| 12/17 | 1,180 | 1,208 | 1,175 | 1,190 | +1.19% | 155,900 | 558億3144万 | +1.02% | 10.21 | 1.05 |
| 12/16 | 1,217 | 1,217 | 1,172 | 1,176 | -3.13% | 160,900 | 551億7460万 | -0.08% | 10.09 | 1.04 |
| 12/15 | 1,197 | 1,215 | 1,193 | 1,214 | 0% | 75,400 | 569億5745万 | +3.14% | 10.41 | 1.08 |
| 12/12 | 1,200 | 1,215 | 1,194 | 1,214 | +2.53% | 168,300 | 569億5745万 | +3.32% | 10.41 | 1.08 |
| 12/11 | 1,210 | 1,212 | 1,182 | 1,184 | -1.82% | 149,300 | 555億4994万 | +0.94% | 10.15 | 1.05 |
| 12/10 | 1,195 | 1,211 | 1,187 | 1,206 | +1.01% | 158,300 | 565億8211万 | +2.81% | 10.34 | 1.07 |
| 12/09 | 1,205 | 1,205 | 1,185 | 1,194 | -0.91% | 119,700 | 560億1911万 | +1.53% | 10.24 | 1.06 |
| 12/08 | 1,180 | 1,205 | 1,177 | 1,205 | +2.64% | 101,400 | 565億3520万 | +2.29% | 10.33 | 1.07 |
| 12/05 | 1,184 | 1,196 | 1,165 | 1,174 | -1.1% | 142,100 | 550億8076万 | -0.51% | 10.07 | 1.04 |
| 12/04 | 1,167 | 1,194 | 1,166 | 1,187 | +1.89% | 138,000 | 556億9069万 | +0.25% | 10.18 | 1.05 |
| 12/03 | 1,172 | 1,176 | 1,165 | 1,165 | -0.6% | 102,300 | 546億5851万 | -1.85% | 9.99 | 1.03 |
| 12/02 | 1,182 | 1,185 | 1,166 | 1,172 | -0.85% | 84,100 | 549億8693万 | -1.76% | 10.05 | 1.04 |
| 12/01 | 1,222 | 1,224 | 1,181 | 1,182 | -2.96% | 79,000 | 554億5610万 | -1.17% | 10.14 | 1.05 |
| 11/28 | 1,193 | 1,221 | 1,189 | 1,218 | +2.53% | 93,400 | 571億4512万 | +1.58% | 10.45 | 1.08 |
| 11/27 | 1,200 | 1,206 | 1,188 | 1,188 | -0.67% | 91,000 | 557億3760万 | -1.08% | 10.19 | 1.05 |
| 11/26 | 1,175 | 1,197 | 1,168 | 1,196 | +2.4% | 130,400 | 561億1294万 | -0.58% | 10.26 | 1.06 |
| 11/25 | 1,150 | 1,174 | 1,148 | 1,168 | +2.82% | 165,200 | 547億9926万 | -3.15% | 10.02 | 1.03 |
| 11/21 | 1,114 | 1,141 | 1,113 | 1,136 | +0.09% | 165,400 | 532億9791万 | -5.96% | 9.74 | 1.01 |
| 11/20 | 1,150 | 1,150 | 1,130 | 1,135 | +0.35% | 129,000 | 532億5099万 | -6.43% | 9.73 | 1.01 |
| 11/19 | 1,128 | 1,138 | 1,112 | 1,131 | -0.26% | 184,400 | 530億6333万 | -7.07% | 9.7 | 1 |
| 11/18 | 1,151 | 1,158 | 1,131 | 1,134 | -2.33% | 204,600 | 532億408万 | -7.05% | 9.73 | 1 |
| 11/17 | 1,162 | 1,168 | 1,151 | 1,161 | -0.6% | 156,600 | 544億7084万 | -5.07% | 9.96 | 1.03 |
| 11/14 | 1,165 | 1,174 | 1,160 | 1,168 | -0.85% | 109,600 | 547億9926万 | -4.81% | 10.02 | 1.03 |
| 11/13 | 1,171 | 1,185 | 1,171 | 1,178 | -0.25% | 108,100 | 552億6843万 | -4.31% | 10.1 | 1.04 |
| 11/12 | 1,161 | 1,184 | 1,161 | 1,181 | +1.72% | 127,700 | 554億918万 | -4.45% | 10.13 | 1.05 |
| 11/11 | 1,170 | 1,172 | 1,152 | 1,161 | -1.19% | 116,000 | 544億7084万 | -6.37% | 9.96 | 1.03 |
| 11/10 | 1,156 | 1,175 | 1,156 | 1,175 | +1.73% | 164,900 | 551億2768万 | -5.55% | 10.08 | 1.04 |
| 11/07 | 1,155 | 1,170 | 1,145 | 1,155 | -1.87% | 253,200 | 541億8934万 | -7.23% | 9.91 | 1.02 |
| 11/06 | 1,175 | 1,196 | 1,170 | 1,177 | +0.26% | 267,200 | 552億2152万 | -5.76% | 10.09 | 1.04 |
| 11/05 | 1,160 | 1,205 | 1,148 | 1,174 | -8.28% | 704,200 | 550億8076万 | -6.3% | 10.07 | 1.04 |
| 11/04 | 1,237 | 1,286 | 1,237 | 1,280 | +2.32% | 356,800 | 600億5399万 | +1.75% | 10.98 | 1.13 |
| 10/31 | 1,230 | 1,273 | 1,220 | 1,251 | -0.71% | 417,700 | 586億9339万 | -0.64% | 10.73 | 1.11 |
| 10/30 | 1,250 | 1,272 | 1,250 | 1,260 | 0% | 593,200 | 591億1564万 | -0.08% | 10.81 | 1.12 |
| 10/29 | 1,278 | 1,282 | 1,253 | 1,260 | -0.16% | 206,600 | 591億1564万 | -0.16% | 10.81 | 1.12 |
| 10/28 | 1,300 | 1,302 | 1,262 | 1,262 | -4.03% | 206,400 | 592億948万 | 0% | 10.82 | 1.12 |
| 10/27 | 1,280 | 1,315 | 1,277 | 1,315 | +4.37% | 295,500 | 616億9609万 | +4.2% | 11.28 | 1.17 |
| 10/24 | 1,252 | 1,263 | 1,238 | 1,260 | +0.56% | 103,600 | 591億1564万 | 0% | 10.81 | 1.12 |
| 10/23 | 1,245 | 1,259 | 1,241 | 1,253 | -0.24% | 198,300 | 587億8722万 | -0.63% | 10.75 | 1.11 |
| 10/22 | 1,251 | 1,262 | 1,236 | 1,256 | +0.56% | 222,800 | 589億2797万 | -0.48% | 10.77 | 1.11 |
| 10/21 | 1,267 | 1,269 | 1,244 | 1,249 | -1.26% | 172,600 | 585億9955万 | -1.11% | 10.71 | 1.11 |
| 10/20 | 1,243 | 1,280 | 1,234 | 1,265 | +2.76% | 205,900 | 593億5023万 | -0.08% | 10.85 | 1.12 |
| 10/17 | 1,228 | 1,249 | 1,222 | 1,231 | -1.52% | 182,800 | 577億5504万 | -2.84% | 10.56 | 1.09 |
| 10/16 | 1,236 | 1,250 | 1,233 | 1,250 | +0.89% | 84,900 | 586億4647万 | -1.57% | 10.72 | 1.11 |
| 10/15 | 1,215 | 1,243 | 1,215 | 1,239 | +2.14% | 121,100 | 581億3038万 | -2.59% | 10.63 | 1.1 |
| 10/14 | 1,198 | 1,229 | 1,195 | 1,213 | +0.66% | 257,400 | 569億1053万 | -4.79% | 10.4 | 1.07 |
| 10/10 | 1,241 | 1,245 | 1,202 | 1,205 | -4.82% | 298,000 | 565億3520万 | -5.64% | 10.33 | 1.07 |
| 10/09 | 1,278 | 1,289 | 1,255 | 1,266 | -0.31% | 203,600 | 593億9714万 | -1.02% | 10.86 | 1.12 |
| 10/08 | 1,281 | 1,296 | 1,270 | 1,270 | -1.47% | 153,800 | 595億8481万 | -0.78% | 10.89 | 1.13 |
| 10/07 | 1,290 | 1,297 | 1,271 | 1,289 | +0.08% | 177,800 | 604億7624万 | +0.55% | 11.05 | 1.14 |
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 | 1,313 5/10 | 357 3/17 | 1,017,000 8/9 | - | - | +21.42% 5/7 | -26.56% 11/12 |
| 2009年 3月期 | 775 6/6 | 340 10/28 10/10 | 605,000 5/15 | - | - | +39.81% 5/15 | -24.91% 10/8 |
| 2010年 3月期 | 1,096 7/24 | 664 11/27 | 1,554,000 1/5 | - | - | +20.75% 6/18 | -19.51% 11/27 |
| 2011年 3月期 | 942 4/15 | 506 3/15 | 2,170,000 2/3 | 363億1474万 | 195億664万 | +12.05% 1/11 | -33.16% 3/15 |
| 2012年 3月期 | 880 2/29 | 612 5/13 | 2,306,000 1/23 | 339億2460万 | 235億9301万 | +8.7% 2/24 | -11.89% 5/13 |
| 2013年 3月期 | 865 4/27 | 368 10/11 | 551,000 12/18 | 333億4634万 | 141億8665万 | +13.22% 1/15 | -19.44% 10/10 |
| 2014年 3月期 | 682 1/17 | 435 4/2 | 4,284,000 1/15 | 262億9156万 | 167億6954万 | +22.5% 1/17 | -8.62% 6/7 |
| 2015年 3月期 | 879 12/24 | 548 5/21 | 1,348,000 10/29 | 345億2104万 | 211億2577万 | +22.66% 11/18 | -10.26% 10/17 |
| 2016年 3月期 | 840 4/27 4/24 | 566 9/29 | 1,006,000 2/8 | 377億755万 | 255億9225万 | +15.06% 2/8 | -12.7% 1/21 |
| 2017年 3月期 | 1,290 2/1 | 699 6/28 | 2,289,000 10/3 | 635億5466万 | 322億3843万 | +13.16% 11/29 | -10.21% 4/6 |
| 2018年 3月期 | 989 4/27 | 725 2/14 | 1,938,000 5/10 | 487億2524万 | 357億1870万 | +8.47% 7/18 | -12.82% 2/14 |
| 2019年 3月期 | 902 9/26 | 612 12/25 | 1,237,300 5/10 | 444億3899万 | 301億5151万 | +10.34% 9/25 | -17.45% 12/25 |
| 2020年 3月期 | 774 11/5 | 415 3/23 3/13 | 531,400 8/7 | 381億3279万 | 204億4587万 | +9.94% 10/30 | -23.87% 3/13 |
| 2021年 3月期 | 655 3/23 | 458 4/22 | 1,253,700 11/30 | 322億7000万 | 225億6436万 | +12.29% 9/10 | -9.24% 11/13 |
| 2022年 3月期 | 657 7/13 | 437 12/1 | 552,000 11/2 | 323億6853万 | 215億2975万 | +5.95% 7/13 | -13.92% 11/30 |
| 2023年 3月期 | 587 8/19 | 466 4/1 | 728,400 10/28 | 289億1983万 | 229億5850万 | +9.27% 8/18 | -6.58% 9/7 |
| 2024年 3月期 | 780 2/6 | 519 4/6 | 1,466,700 8/1 | 384億2840万 | 255億6966万 | +15.49% 8/2 | -6.76% 10/16 |
| 2025年 3月期 | 899 2/7 | 514 8/5 | 904,800 4/12 | 433億9219万 | 248億933万 | +12.12% 2/7 | -21.49% 8/5 |
| 最新 | 1,679 2026/3/6 | 160,000 | 787億7394万 | +9.81% 1,529 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 80%（1.8倍）
- 1985/12/28 vs 1984/12/28
- 19%（1.19倍）
- 1986/12/27 vs 1985/12/28
- 32%（1.32倍）
- 1987/12/28 vs 1986/12/27
- 27%（1.27倍）
- 1988/12/28 vs 1987/12/28
- 3%（1.03倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -25%（0.75倍）
- 1991/12/30 vs 1990/12/28
- 16%（1.16倍）
- 1992/12/30 vs 1991/12/30
- -44%（0.56倍）
- 1993/12/30 vs 1992/12/30
- 23%（1.23倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -40%（0.6倍）
- 2003/12/30 vs 2002/12/30
- 77%（1.77倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -36%（0.64倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 78%（1.78倍）
- 2017/12/29 vs 2016/12/30
- -33%（0.67倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 60%（1.6倍）
- 2026/03/06 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
192円（1983/01/08） - 776%（8.76倍）
1,679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。
