株価チャート
株価
3/6
- 前日 (3/5)
- 4,550
- 始値
- 4,480
- 高値
- 4,565
- 安値
- 4,460
- 終値 +0.33%
- 4,565
- 出来高 -20.49%
- 87,700
乖離率
- 株価（5日）
移動平均値 - -0.74%
4,599 - 株価（25日）
移動平均値 - +2.7%
4,445 - 出来高（5日）
移動平均値 - -35.3%
135,540
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 | 4,480 | 4,565 | 4,460 | 4,565 | +0.33% | 87,700 | 1846億9077万 | +2.7% | 17.32 | 1.47 |
| 03/05 | 4,615 | 4,655 | 4,500 | 4,550 | +3.29% | 110,300 | 1840億8390万 | +2.78% | 17.26 | 1.47 |
| 03/04 | 4,460 | 4,570 | 4,340 | 4,405 | -4.96% | 170,900 | 1782億1749万 | -0.2% | 16.71 | 1.42 |
| 03/03 | 4,855 | 4,920 | 4,610 | 4,635 | -4.24% | 175,500 | 1875億2283万 | +5.2% | 17.58 | 1.5 |
| 03/02 | 4,740 | 4,865 | 4,695 | 4,840 | -0.41% | 133,300 | 1958億1672万 | +10.2% | 18.36 | 1.56 |
| 02/27 | 4,735 | 4,875 | 4,685 | 4,860 | +3.08% | 149,300 | 1966億2588万 | +11.26% | 18.44 | 1.57 |
| 02/26 | 4,720 | 4,770 | 4,690 | 4,715 | +0.75% | 106,900 | 1907億5947万 | +8.62% | 17.89 | 1.52 |
| 02/25 | 4,775 | 4,780 | 4,670 | 4,680 | -0.53% | 128,900 | 1893億4344万 | +8.38% | 17.75 | 1.51 |
| 02/24 | 4,595 | 4,730 | 4,540 | 4,705 | +3.41% | 199,700 | 1903億5489万 | +9.42% | 17.85 | 1.52 |
| 02/20 | 4,515 | 4,585 | 4,495 | 4,550 | +0.44% | 98,200 | 1840億8390万 | +6.28% | 17.26 | 1.47 |
| 02/19 | 4,470 | 4,530 | 4,465 | 4,530 | +1.57% | 97,600 | 1832億7474万 | +6.16% | 17.19 | 1.46 |
| 02/18 | 4,495 | 4,495 | 4,445 | 4,460 | +0.22% | 55,300 | 1804億4268万 | +4.84% | 16.92 | 1.44 |
| 02/17 | 4,480 | 4,500 | 4,430 | 4,450 | -0.45% | 63,000 | 1800億3810万 | +4.88% | 16.88 | 1.44 |
| 02/16 | 4,435 | 4,490 | 4,425 | 4,470 | +2.41% | 91,400 | 1808億4726万 | +5.7% | 16.96 | 1.44 |
| 02/13 | 4,445 | 4,460 | 4,315 | 4,365 | -2.02% | 103,500 | 1765億9917万 | +3.53% | 16.56 | 1.41 |
| 02/12 | 4,320 | 4,485 | 4,290 | 4,455 | +3.85% | 187,600 | 1802億4039万 | +5.92% | 16.9 | 1.44 |
| 02/10 | 4,285 | 4,340 | 4,215 | 4,290 | -1.38% | 215,300 | 1735億6482万 | +2.36% | 16.28 | 1.38 |
| 02/09 | 4,350 | 4,370 | 4,305 | 4,350 | +2.72% | 124,500 | 1759億9230万 | +4.02% | 16.5 | 1.4 |
| 02/06 | 4,225 | 4,260 | 4,200 | 4,235 | +0.47% | 55,000 | 1713億3963万 | +1.51% | 16.07 | 1.37 |
| 02/05 | 4,260 | 4,270 | 4,200 | 4,215 | -0.35% | 64,200 | 1705億3047万 | +1.13% | 15.99 | 1.36 |
| 02/04 | 4,195 | 4,265 | 4,195 | 4,230 | +0.83% | 75,200 | 1711億3734万 | +1.59% | 16.05 | 1.36 |
| 02/03 | 4,140 | 4,215 | 4,135 | 4,195 | +2.32% | 60,300 | 1697億2131万 | +0.87% | 15.91 | 1.35 |
| 02/02 | 4,150 | 4,175 | 4,100 | 4,100 | -0.73% | 66,100 | 1658億7780万 | -1.35% | 15.55 | 1.32 |
| 01/30 | 4,145 | 4,180 | 4,090 | 4,130 | -0.36% | 66,100 | 1670億9154万 | -0.65% | 15.67 | 1.33 |
| 01/29 | 4,135 | 4,175 | 4,080 | 4,145 | +0.48% | 63,500 | 1676億9841万 | -0.22% | 15.72 | 1.34 |
| 01/28 | 4,165 | 4,175 | 4,115 | 4,125 | -1.9% | 62,700 | 1668億8925万 | -0.63% | 15.65 | 1.33 |
| 01/27 | 4,200 | 4,240 | 4,160 | 4,205 | -0.36% | 66,500 | 1701億2589万 | +1.35% | 15.95 | 1.36 |
| 01/26 | 4,235 | 4,255 | 4,200 | 4,220 | -1.17% | 106,900 | 1707億3276万 | +1.88% | 16.01 | 1.36 |
| 01/23 | 4,255 | 4,275 | 4,220 | 4,270 | +0.47% | 70,600 | 1727億5566万 | +3.26% | 16.2 | 1.38 |
| 01/22 | 4,200 | 4,255 | 4,175 | 4,250 | +1.67% | 68,800 | 1719億4650万 | +2.91% | 16.12 | 1.37 |
| 01/21 | 4,100 | 4,190 | 4,100 | 4,180 | +0.84% | 54,000 | 1691億1444万 | +1.36% | 15.86 | 1.35 |
| 01/20 | 4,220 | 4,220 | 4,140 | 4,145 | -1.89% | 53,500 | 1676億9841万 | +0.73% | 15.72 | 1.34 |
| 01/19 | 4,210 | 4,240 | 4,170 | 4,225 | -0.12% | 59,500 | 1709億3505万 | +2.77% | 16.03 | 1.36 |
| 01/16 | 4,195 | 4,245 | 4,175 | 4,230 | +0.83% | 52,700 | 1711億3734万 | +3.12% | 16.05 | 1.36 |
| 01/15 | 4,190 | 4,220 | 4,180 | 4,195 | -0.47% | 45,600 | 1697億2131万 | +2.54% | 15.91 | 1.35 |
| 01/14 | 4,180 | 4,215 | 4,175 | 4,215 | +0.72% | 66,500 | 1705億3047万 | +3.28% | 15.99 | 1.36 |
| 01/13 | 4,150 | 4,185 | 4,120 | 4,185 | +1.82% | 80,400 | 1693億1673万 | +2.75% | 15.88 | 1.35 |
| 01/09 | 4,130 | 4,165 | 4,080 | 4,110 | -0.48% | 73,700 | 1662億8238万 | +1.16% | 15.59 | 1.33 |
| 01/08 | 4,095 | 4,175 | 4,080 | 4,130 | +0.24% | 73,100 | 1670億9154万 | +1.9% | 15.67 | 1.33 |
| 01/07 | 4,065 | 4,155 | 4,060 | 4,120 | +0.86% | 106,700 | 1666億8696万 | +1.9% | 15.63 | 1.33 |
| 01/06 | 4,080 | 4,100 | 4,045 | 4,085 | +0.74% | 67,100 | 1652億7093万 | +1.21% | 15.5 | 1.32 |
| 01/05 | 4,105 | 4,130 | 4,040 | 4,055 | -1.46% | 78,900 | 1640億5719万 | +0.65% | 15.38 | 1.31 |
| 2025 | ||||||||||
| 12/30 | 4,105 | 4,140 | 4,080 | 4,115 | 0% | 57,100 | 1664億8467万 | +2.39% | 15.61 | 1.33 |
| 12/29 | 4,125 | 4,145 | 4,090 | 4,115 | -0.24% | 49,100 | 1664億8467万 | +2.77% | 15.61 | 1.33 |
| 12/26 | 4,125 | 4,150 | 4,105 | 4,125 | +0.24% | 36,100 | 1668億8925万 | +3.38% | 15.65 | 1.33 |
| 12/25 | 4,145 | 4,145 | 4,080 | 4,115 | +0.12% | 36,300 | 1664億8467万 | +3.52% | 15.61 | 1.33 |
| 12/24 | 4,115 | 4,135 | 4,095 | 4,110 | -0.12% | 39,100 | 1662億8238万 | +3.87% | 15.59 | 1.33 |
| 12/23 | 4,085 | 4,120 | 4,065 | 4,115 | +0.98% | 55,900 | 1664億8467万 | +4.47% | 15.61 | 1.33 |
| 12/22 | 4,100 | 4,110 | 4,060 | 4,075 | +0.12% | 58,300 | 1648億6635万 | +3.82% | 15.46 | 1.31 |
| 12/19 | 4,045 | 4,095 | 4,045 | 4,070 | 0% | 79,000 | 1646億6406万 | +4.01% | 15.44 | 1.31 |
| 12/18 | 4,005 | 4,080 | 3,990 | 4,070 | +1.24% | 82,100 | 1646億6406万 | +4.36% | 15.44 | 1.31 |
| 12/17 | 4,050 | 4,050 | 4,005 | 4,020 | -0.74% | 88,200 | 1626億4116万 | +3.4% | 15.25 | 1.3 |
| 12/16 | 4,130 | 4,135 | 4,050 | 4,050 | -2.41% | 82,400 | 1638億5490万 | +4.38% | 15.36 | 1.31 |
| 12/15 | 4,090 | 4,150 | 4,065 | 4,150 | +1.34% | 137,300 | 1679億70万 | +7.4% | 15.74 | 1.34 |
| 12/12 | 4,035 | 4,100 | 4,015 | 4,095 | +3.28% | 122,200 | 1656億7551万 | +6.56% | 15.54 | 1.32 |
| 12/11 | 4,075 | 4,090 | 3,960 | 3,965 | -1.86% | 51,300 | 1604億1597万 | +3.69% | 15.04 | 1.28 |
| 12/10 | 4,020 | 4,100 | 4,020 | 4,040 | +1.25% | 185,900 | 1634億5032万 | +6.06% | 15.33 | 1.3 |
| 12/09 | 3,955 | 4,000 | 3,940 | 3,990 | +0.88% | 137,300 | 1614億2742万 | +5.11% | 15.14 | 1.29 |
| 12/08 | 3,980 | 4,000 | 3,925 | 3,955 | +0.13% | 130,200 | 1600億1139万 | +4.52% | 15 | 1.28 |
| 12/05 | 3,995 | 4,010 | 3,945 | 3,950 | -1.37% | 104,400 | 1598億910万 | +4.72% | 14.99 | 1.27 |
| 12/04 | 3,940 | 4,030 | 3,940 | 4,005 | +1.65% | 133,200 | 1620億3429万 | +6.6% | 15.19 | 1.29 |
| 12/03 | 3,870 | 3,975 | 3,870 | 3,940 | +1.81% | 117,800 | 1594億452万 | +5.29% | 14.95 | 1.27 |
| 12/02 | 3,870 | 3,885 | 3,840 | 3,870 | 0% | 65,800 | 1565億7246万 | +3.73% | 14.68 | 1.25 |
| 12/01 | 3,945 | 3,960 | 3,860 | 3,870 | -1.78% | 58,000 | 1565億7246万 | +4.03% | 14.68 | 1.25 |
| 11/28 | 3,915 | 3,965 | 3,895 | 3,940 | +0.64% | 74,200 | 1594億452万 | +6.2% | 14.95 | 1.27 |
| 11/27 | 3,825 | 3,915 | 3,815 | 3,915 | +2.89% | 103,800 | 1583億9307万 | +5.98% | 14.85 | 1.26 |
| 11/26 | 3,780 | 3,820 | 3,760 | 3,805 | +1.33% | 70,000 | 1539億4269万 | +3.42% | 14.44 | 1.23 |
| 11/25 | 3,800 | 3,800 | 3,730 | 3,755 | +0.27% | 56,400 | 1519億1979万 | +2.34% | 14.25 | 1.21 |
| 11/21 | 3,730 | 3,795 | 3,730 | 3,745 | -0.27% | 110,600 | 1515億1521万 | +2.32% | 14.21 | 1.21 |
| 11/20 | 3,725 | 3,780 | 3,710 | 3,755 | +2.6% | 85,000 | 1519億1979万 | +2.85% | 14.25 | 1.21 |
| 11/19 | 3,680 | 3,705 | 3,645 | 3,660 | -0.54% | 55,600 | 1480億7628万 | +0.52% | 13.89 | 1.18 |
| 11/18 | 3,745 | 3,750 | 3,675 | 3,680 | -1.87% | 42,000 | 1488億8544万 | +1.32% | 13.96 | 1.19 |
| 11/17 | 3,780 | 3,810 | 3,750 | 3,750 | -0.79% | 65,400 | 1517億1750万 | +3.42% | 14.23 | 1.21 |
| 11/14 | 3,730 | 3,795 | 3,710 | 3,780 | +1.2% | 84,600 | 1529億3124万 | +4.33% | 14.34 | 1.22 |
| 11/13 | 3,820 | 3,820 | 3,735 | 3,735 | -1.45% | 55,700 | 1511億1063万 | +3.29% | 14.17 | 1.2 |
| 11/12 | 3,770 | 3,805 | 3,750 | 3,790 | -0.79% | 128,800 | 1533億3582万 | +4.93% | 14.38 | 1.22 |
| 11/11 | 3,790 | 3,875 | 3,790 | 3,820 | +4.66% | 232,800 | 1545億4956万 | +5.93% | 14.49 | 1.23 |
| 11/10 | 3,650 | 3,685 | 3,620 | 3,650 | +0.97% | 158,900 | 1476億7170万 | +1.47% | 13.85 | 1.18 |
| 11/07 | 3,615 | 3,640 | 3,590 | 3,615 | 0% | 88,100 | 1462億5567万 | +0.64% | 13.71 | 1.17 |
| 11/06 | 3,610 | 3,655 | 3,595 | 3,615 | +0.28% | 84,900 | 1462億5567万 | +0.72% | 13.71 | 1.17 |
| 11/05 | 3,640 | 3,660 | 3,520 | 3,605 | -2.44% | 101,600 | 1458億5109万 | +0.45% | 13.68 | 1.16 |
| 11/04 | 3,670 | 3,740 | 3,655 | 3,695 | 0% | 121,600 | 1494億9231万 | +2.92% | 14.02 | 1.19 |
| 10/31 | 3,670 | 3,695 | 3,625 | 3,695 | +0.68% | 113,500 | 1494億9231万 | +2.9% | 14.02 | 1.19 |
| 10/30 | 3,580 | 3,670 | 3,580 | 3,670 | +2.66% | 262,700 | 1484億8086万 | +2.23% | 13.92 | 1.18 |
| 10/29 | 3,610 | 3,615 | 3,555 | 3,575 | -0.97% | 92,400 | 1446億3735万 | -0.42% | 13.56 | 1.15 |
| 10/28 | 3,650 | 3,680 | 3,600 | 3,610 | -1.9% | 73,700 | 1460億5338万 | +0.47% | 13.7 | 1.16 |
| 10/27 | 3,650 | 3,680 | 3,630 | 3,680 | +2.22% | 89,700 | 1488億8544万 | +2.42% | 13.96 | 1.19 |
| 10/24 | 3,580 | 3,610 | 3,560 | 3,600 | 0% | 62,900 | 1456億4880万 | +0.25% | 13.66 | 1.16 |
| 10/23 | 3,530 | 3,605 | 3,530 | 3,600 | +1.27% | 98,500 | 1456億4880万 | +0.22% | 13.66 | 1.16 |
| 10/22 | 3,535 | 3,570 | 3,520 | 3,555 | +0.71% | 97,300 | 1438億2819万 | -1.11% | 13.49 | 1.15 |
| 10/21 | 3,560 | 3,560 | 3,515 | 3,530 | -0.84% | 46,100 | 1428億1674万 | -1.89% | 13.39 | 1.14 |
| 10/20 | 3,555 | 3,575 | 3,535 | 3,560 | +0.56% | 44,800 | 1440億3048万 | -1.17% | 13.51 | 1.15 |
| 10/17 | 3,495 | 3,540 | 3,480 | 3,540 | +1% | 50,400 | 1432億2132万 | -1.78% | 13.43 | 1.14 |
| 10/16 | 3,510 | 3,520 | 3,490 | 3,505 | 0% | 46,200 | 1418億529万 | -2.83% | 13.3 | 1.13 |
| 10/15 | 3,460 | 3,510 | 3,455 | 3,505 | +1.74% | 67,000 | 1418億529万 | -2.91% | 13.3 | 1.13 |
| 10/14 | 3,470 | 3,500 | 3,410 | 3,445 | -2.41% | 99,300 | 1393億7781万 | -4.57% | 13.07 | 1.11 |
| 10/10 | 3,620 | 3,620 | 3,510 | 3,530 | -3.55% | 95,100 | 1428億1674万 | -2.22% | 13.39 | 1.14 |
| 10/09 | 3,640 | 3,660 | 3,625 | 3,660 | +0.97% | 84,300 | 1480億7628万 | +1.47% | 13.89 | 1.18 |
| 10/08 | 3,635 | 3,660 | 3,615 | 3,625 | -0.28% | 98,700 | 1466億6025万 | +0.75% | 13.75 | 1.17 |
| 10/07 | 3,625 | 3,660 | 3,615 | 3,635 | +0.41% | 73,900 | 1470億6483万 | +1.2% | 13.79 | 1.17 |
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 | 1,938 4/10 | 993 1/22 | 298,800 11/2 | - | - | +10.47% 2/5 | -17.66% 8/17 |
| 2009年 3月期 | 1,277 4/2 | 560 10/10 10/9 他2件 | 353,200 5/15 | - | - | +32.28% 11/5 | -34.15% 10/8 |
| 2010年 3月期 | 1,080 6/11 | 735 4/17 | 477,800 6/5 | - | - | +22.54% 6/11 | -10.11% 7/13 |
| 2011年 3月期 | 1,115 5/11 | 637 3/15 | 245,500 1/6 | 490億6000万 | 280億2800万 | +21.83% 11/8 | -26.07% 3/15 |
| 2012年 3月期 | 1,100 3/30 | 780 5/16 | 194,400 3/30 | 484億 | 343億2000万 | +15.19% 4/5 | -8.59% 10/25 |
| 2013年 3月期 | 1,480 2/12 | 982 4/11 | 685,800 2/1 | 651億2000万 | 432億800万 | +17.89% 2/12 | -8.75% 9/3 |
| 2014年 3月期 | 2,240 3/26 | 1,252 4/2 | 488,300 5/16 | 963億2000万 | 550億8800万 | +24.11% 5/22 | -16.26% 8/9 |
| 2015年 3月期 | 2,500 12/8 | 1,774 10/17 | 610,200 12/11 | 1075億 | 762億8200万 | +16.89% 12/5 | -17.1% 10/17 |
| 2016年 3月期 | 2,933 5/27 | 1,680 2/12 | 740,700 5/15 | 1261億1900万 | 722億4000万 | +22.31% 5/25 | -17.4% 9/2 |
| 2017年 3月期 | 1,850 4/28 | 1,183 6/28 | 291,800 5/18 | 795億5000万 | 508億6900万 | +10.43% 5/8 | -16.28% 6/24 |
| 2018年 3月期 | 2,069 10/30 10/25 | 1,475 4/17 | 482,500 3/7 | 889億6700万 | 634億2500万 | +13.59% 5/17 | -9.27% 3/26 |
| 2019年 3月期 | 2,309 3/4 | 1,614 12/26 | 650,100 5/15 | 992億8700万 | 694億200万 | +22.29% 5/15 | -12.81% 12/25 |
| 2020年 3月期 | 2,634 12/10 | 1,459 3/17 | 246,800 10/30 | 1132億6200万 | 627億3700万 | +10.8% 7/4 | -22.21% 3/16 |
| 2021年 3月期 | 2,232 2/15 | 1,553 4/6 | 277,000 3/17 | 959億7600万 | 667億7900万 | +11.59% 9/18 | -7.51% 8/3 |
| 2022年 3月期 | 2,067 4/19 | 1,476 1/27 | 293,200 10/28 | 888億8100万 | 634億6800万 | +5.58% 9/14 | -8.81% 11/29 |
| 2023年 3月期 | 2,869 3/8 | 1,473 4/27 | 1,030,900 5/17 | 1160億7400万 | 595億9463万 | +36.97% 5/20 | -11.06% 11/9 |
| 2024年 3月期 | 4,645 3/1 | 2,520 4/6 | 791,800 11/30 | 1879億2741万 | 1019億5416万 | +18.74% 5/30 | -11.57% 10/4 |
| 2025年 3月期 | 4,265 4/12 | 2,763 12/4 | 803,500 5/16 | 1725億5337万 | 1117億8545万 | +10.45% 3/7 | -16.69% 4/7 |
| 最新 | 4,565 2026/3/6 | 87,700 | 1846億9077万 | +2.7% 4,445 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/29 vs 1991/12/30
- -58%（0.42倍）
- 1993/12/30 vs 1992/12/29
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- 59%（1.59倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -39%（0.61倍）
- 2000/12/29 vs 1999/12/30
- 69%（1.69倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
485円（2000/01/04） - 841%（9.41倍）
4,565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。
