株価チャート
株価
3/6
- 前日 (3/5)
- 4,948
- 始値
- 5,000
- 高値
- 5,234
- 安値
- 4,944
- 終値 +2.24%
- 5,059
- 出来高 +105.7%
- 1,891,800
乖離率
- 株価（5日）
移動平均値 - -0.22%
5,070 - 株価（25日）
移動平均値 - +9.64%
4,614 - 出来高（5日）
移動平均値 - +44.02%
1,313,560
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 | 5,000 | 5,234 | 4,944 | 5,059 | +2.24% | 1,891,800 | 5081億5855万 | +9.64% | 14.1 | 1.38 |
| 03/05 | 5,021 | 5,091 | 4,927 | 4,948 | +2.59% | 919,700 | 4970億899万 | +8.63% | 13.79 | 1.35 |
| 03/04 | 4,856 | 4,980 | 4,682 | 4,823 | -4.98% | 1,709,200 | 4844億5318万 | +7.08% | 13.44 | 1.31 |
| 03/03 | 5,401 | 5,470 | 5,076 | 5,076 | -6.74% | 1,072,900 | 5098億6613万 | +13.86% | 14.15 | 1.38 |
| 03/02 | 5,360 | 5,478 | 5,298 | 5,443 | -2.1% | 974,200 | 5467億2998万 | +23.51% | 15.17 | 1.48 |
| 02/27 | 5,331 | 5,590 | 5,238 | 5,560 | +3.25% | 1,549,400 | 5584億8221万 | +28.14% | 15.49 | 1.51 |
| 02/26 | 5,525 | 5,538 | 5,385 | 5,385 | -2.32% | 1,123,500 | 5409億409万 | +26.23% | 15.01 | 1.46 |
| 02/25 | 5,502 | 5,616 | 5,451 | 5,513 | +2.05% | 1,117,400 | 5537億6123万 | +31.29% | 15.36 | 1.5 |
| 02/24 | 5,280 | 5,456 | 5,222 | 5,402 | +3.73% | 1,397,900 | 5426億1167万 | +30.64% | 15.05 | 1.47 |
| 02/20 | 5,177 | 5,227 | 5,041 | 5,208 | +1.07% | 1,739,800 | 5231億2506万 | +27.65% | 14.51 | 1.42 |
| 02/19 | 5,088 | 5,363 | 5,025 | 5,153 | +6.34% | 3,209,900 | 5176億51万 | +27.96% | 14.36 | 1.4 |
| 02/18 | 4,469 | 4,846 | 4,465 | 4,846 | +9.02% | 1,830,500 | 4867億6345万 | +22.07% | 13.5 | 1.32 |
| 02/17 | 4,433 | 4,469 | 4,362 | 4,445 | +0.11% | 589,900 | 4464億8443万 | +13.13% | 12.39 | 1.21 |
| 02/16 | 4,473 | 4,506 | 4,426 | 4,440 | +0.14% | 435,300 | 4459億8220万 | +13.85% | 12.37 | 1.21 |
| 02/13 | 4,475 | 4,511 | 4,365 | 4,434 | -1.27% | 664,500 | 4453億7952万 | +14.46% | 12.36 | 1.21 |
| 02/12 | 4,494 | 4,539 | 4,466 | 4,491 | +0.31% | 781,500 | 4511億497万 | +16.68% | 12.51 | 1.22 |
| 02/10 | 4,288 | 4,494 | 4,288 | 4,477 | +5.34% | 1,056,100 | 4496億9872万 | +17.08% | 12.48 | 1.22 |
| 02/09 | 4,231 | 4,260 | 4,170 | 4,250 | +2.63% | 892,700 | 4268億9737万 | +11.93% | 11.84 | 1.16 |
| 02/06 | 3,974 | 4,152 | 3,930 | 4,141 | +3.47% | 1,048,500 | 4159億4871万 | +9.64% | 11.54 | 1.13 |
| 02/05 | 3,970 | 4,089 | 3,927 | 4,002 | +4.16% | 2,351,800 | 4019億8666万 | +6.35% | 11.15 | 1.09 |
| 02/04 | 3,670 | 3,945 | 3,589 | 3,842 | +5.15% | 2,228,200 | 3859億1523万 | +2.37% | 10.71 | 1.05 |
| 02/03 | 3,629 | 3,655 | 3,600 | 3,654 | +1.95% | 418,700 | 3670億3129万 | -2.61% | 10.18 | 0.99 |
| 02/02 | 3,633 | 3,651 | 3,563 | 3,584 | -0.08% | 610,000 | 3600億4万 | -4.6% | 9.99 | 0.97 |
| 01/30 | 3,554 | 3,605 | 3,544 | 3,587 | -0.14% | 585,200 | 3603億138万 | -4.7% | 10 | 0.98 |
| 01/29 | 3,568 | 3,600 | 3,532 | 3,592 | +0.56% | 726,200 | 3608億361万 | -4.8% | 10.01 | 0.98 |
| 01/28 | 3,632 | 3,650 | 3,549 | 3,572 | -2.72% | 811,500 | 3587億9469万 | -5.43% | 9.95 | 0.97 |
| 01/27 | 3,652 | 3,698 | 3,636 | 3,672 | -0.46% | 607,300 | 3688億3933万 | -2.91% | 10.23 | 1 |
| 01/26 | 3,700 | 3,729 | 3,653 | 3,689 | -2.48% | 848,200 | 3705億4692万 | -2.56% | 10.28 | 1 |
| 01/23 | 3,740 | 3,809 | 3,707 | 3,783 | +0.8% | 797,500 | 3799億8889万 | -0.16% | 10.54 | 1.03 |
| 01/22 | 3,763 | 3,785 | 3,744 | 3,753 | +0.78% | 703,900 | 3769億7549万 | -0.9% | 10.46 | 1.02 |
| 01/21 | 3,670 | 3,730 | 3,643 | 3,724 | -0.16% | 770,600 | 3740億6255万 | -1.72% | 10.38 | 1.01 |
| 01/20 | 3,852 | 3,900 | 3,726 | 3,730 | -4.7% | 1,365,800 | 3746億6522万 | -1.61% | 10.39 | 1.01 |
| 01/19 | 3,887 | 3,947 | 3,815 | 3,914 | -2.81% | 1,245,200 | 3931億4737万 | +3.16% | 10.91 | 1.06 |
| 01/16 | 3,870 | 4,053 | 3,863 | 4,027 | +4.27% | 1,365,600 | 4044億9782万 | +6.25% | 11.22 | 1.1 |
| 01/15 | 3,803 | 3,923 | 3,794 | 3,862 | +3.07% | 1,078,600 | 3879億2415万 | +2.12% | 10.76 | 1.05 |
| 01/14 | 3,862 | 3,866 | 3,747 | 3,747 | -1.45% | 901,100 | 3763億7281万 | -0.87% | 10.44 | 1.02 |
| 01/13 | 3,809 | 3,812 | 3,771 | 3,802 | +1.68% | 840,300 | 3818億9737万 | +0.32% | 10.59 | 1.03 |
| 01/09 | 3,775 | 3,777 | 3,723 | 3,739 | -1.08% | 576,400 | 3755億6924万 | -1.58% | 10.42 | 1.02 |
| 01/08 | 3,791 | 3,809 | 3,745 | 3,780 | -0.94% | 588,500 | 3796億8755万 | -0.76% | 10.53 | 1.03 |
| 01/07 | 3,792 | 3,849 | 3,787 | 3,816 | -1.19% | 623,800 | 3833億362万 | -0.16% | 10.63 | 1.04 |
| 01/06 | 3,850 | 3,874 | 3,834 | 3,862 | +1.63% | 506,600 | 3879億2415万 | +0.68% | 10.76 | 1.05 |
| 01/05 | 3,783 | 3,835 | 3,775 | 3,800 | +1.33% | 387,700 | 3816億9647万 | -1.2% | 10.59 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 3,751 | 3,776 | 3,725 | 3,750 | -1.24% | 345,600 | 3766億7415万 | -2.75% | 10.45 | 1.02 |
| 12/29 | 3,760 | 3,805 | 3,760 | 3,797 | +1.33% | 323,100 | 3813億9514万 | -1.81% | 10.58 | 1.03 |
| 12/26 | 3,833 | 3,866 | 3,745 | 3,747 | -1.55% | 420,800 | 3763億7281万 | -3.25% | 10.44 | 1.02 |
| 12/25 | 3,789 | 3,835 | 3,760 | 3,806 | +0.71% | 366,800 | 3822億9915万 | -1.93% | 10.61 | 1.04 |
| 12/24 | 3,773 | 3,784 | 3,754 | 3,779 | +0.37% | 381,100 | 3795億8710万 | -2.63% | 10.53 | 1.03 |
| 12/23 | 3,756 | 3,782 | 3,710 | 3,765 | -1.05% | 644,100 | 3781億8085万 | -3.06% | 10.49 | 1.02 |
| 12/22 | 3,759 | 3,827 | 3,737 | 3,805 | +2.56% | 571,500 | 3821億9871万 | -2.11% | 10.6 | 1.04 |
| 12/19 | 3,660 | 3,729 | 3,656 | 3,710 | +0.35% | 818,300 | 3726億5629万 | -4.58% | 10.34 | 1.01 |
| 12/18 | 3,729 | 3,738 | 3,667 | 3,697 | -1.78% | 423,300 | 3713億5049万 | -5.16% | 10.3 | 1.01 |
| 12/17 | 3,796 | 3,804 | 3,712 | 3,764 | +0.27% | 508,000 | 3780億8040万 | -3.66% | 10.49 | 1.02 |
| 12/16 | 3,760 | 3,794 | 3,735 | 3,754 | +0.19% | 479,800 | 3770億7594万 | -3.94% | 10.46 | 1.02 |
| 12/15 | 3,762 | 3,803 | 3,702 | 3,747 | -1.34% | 553,600 | 3763億7281万 | -4.19% | 10.44 | 1.02 |
| 12/12 | 3,818 | 3,908 | 3,743 | 3,798 | +0.74% | 1,156,600 | 3814億9558万 | -2.91% | 10.58 | 1.03 |
| 12/11 | 3,838 | 3,838 | 3,768 | 3,770 | -1.26% | 463,200 | 3786億8308万 | -3.85% | 10.51 | 1.03 |
| 12/10 | 3,874 | 3,887 | 3,794 | 3,818 | +0.37% | 617,200 | 3835億451万 | -3.15% | 10.64 | 1.04 |
| 12/09 | 3,823 | 3,862 | 3,804 | 3,804 | -0.99% | 481,800 | 3820億9826万 | -3.99% | 10.6 | 1.03 |
| 12/08 | 3,775 | 3,842 | 3,690 | 3,842 | +0.95% | 1,283,400 | 3859億1523万 | -3.52% | 10.71 | 1.05 |
| 12/05 | 3,955 | 3,972 | 3,806 | 3,806 | -4.56% | 810,300 | 3822億9915万 | -4.8% | 10.61 | 1.04 |
| 12/04 | 3,982 | 3,997 | 3,893 | 3,988 | -1.02% | 807,700 | 4005億8041万 | -0.6% | 11.11 | 1.08 |
| 12/03 | 4,003 | 4,074 | 3,995 | 4,029 | +0.67% | 493,100 | 4046億9871万 | +0.32% | 11.23 | 1.1 |
| 12/02 | 4,101 | 4,123 | 4,002 | 4,002 | -2.41% | 400,800 | 4019億8666万 | -0.47% | 11.15 | 1.09 |
| 12/01 | 4,136 | 4,164 | 4,092 | 4,101 | -1.35% | 466,400 | 4119億3085万 | +1.96% | 11.43 | 1.12 |
| 11/28 | 4,149 | 4,189 | 4,135 | 4,157 | +0.75% | 376,100 | 4175億5585万 | +3.54% | 11.58 | 1.13 |
| 11/27 | 4,055 | 4,142 | 4,045 | 4,126 | +2.03% | 416,200 | 4144億4201万 | +3.02% | 11.5 | 1.12 |
| 11/26 | 4,049 | 4,093 | 4,013 | 4,044 | +0.37% | 396,800 | 4062億541万 | +1.2% | 11.27 | 1.1 |
| 11/25 | 4,083 | 4,083 | 3,986 | 4,029 | +2.18% | 498,300 | 4046億9871万 | +1% | 11.23 | 1.1 |
| 11/21 | 3,862 | 4,004 | 3,862 | 3,943 | +0.28% | 696,700 | 3960億6032万 | -0.93% | 10.99 | 1.07 |
| 11/20 | 3,961 | 3,999 | 3,900 | 3,932 | +2.82% | 496,800 | 3949億5540万 | -1.13% | 10.96 | 1.07 |
| 11/19 | 3,858 | 3,876 | 3,777 | 3,824 | -0.29% | 485,500 | 3841億719万 | -3.8% | 10.66 | 1.04 |
| 11/18 | 3,880 | 3,952 | 3,835 | 3,835 | -0.16% | 796,200 | 3852億1210万 | -3.45% | 10.69 | 1.04 |
| 11/17 | 3,831 | 3,875 | 3,801 | 3,841 | +0.13% | 458,000 | 3858億1478万 | -3.27% | 10.7 | 1.04 |
| 11/14 | 3,905 | 3,906 | 3,794 | 3,836 | -3.16% | 624,700 | 3853億1255万 | -3.47% | 10.69 | 1.04 |
| 11/13 | 3,916 | 3,977 | 3,878 | 3,961 | +1.12% | 438,900 | 3978億6835万 | -0.33% | 11.04 | 1.08 |
| 11/12 | 3,830 | 3,931 | 3,800 | 3,917 | +3% | 739,600 | 3934億4871万 | -1.26% | 10.92 | 1.07 |
| 11/11 | 3,816 | 3,849 | 3,735 | 3,803 | -0.34% | 689,900 | 3819億9781万 | -3.87% | 10.6 | 1.03 |
| 11/10 | 3,790 | 3,853 | 3,751 | 3,816 | +1.27% | 1,038,000 | 3833億362万 | -3.29% | 10.63 | 1.04 |
| 11/07 | 3,885 | 4,012 | 3,723 | 3,768 | -6.39% | 1,623,100 | 3784億8219万 | -4.2% | 10.5 | 1.02 |
| 11/06 | 4,318 | 4,343 | 3,886 | 4,025 | -6.53% | 2,435,200 | 4042億9692万 | +2.65% | 11.22 | 1.09 |
| 11/05 | 4,231 | 4,306 | 4,108 | 4,306 | -0.16% | 1,184,900 | 4325億2237万 | +10.41% | 12 | 1.17 |
| 11/04 | 4,326 | 4,368 | 4,277 | 4,313 | -0.12% | 1,035,900 | 4332億2550万 | +11.53% | 12.02 | 1.17 |
| 10/31 | 4,247 | 4,318 | 4,239 | 4,318 | +1.79% | 1,004,800 | 4337億2773万 | +12.59% | 12.03 | 1.17 |
| 10/30 | 4,201 | 4,284 | 4,175 | 4,242 | +2.41% | 1,686,300 | 4260億9380万 | +11.54% | 11.82 | 1.15 |
| 10/29 | 4,159 | 4,180 | 4,104 | 4,142 | +1.3% | 694,900 | 4160億4916万 | +9.84% | 11.54 | 1.13 |
| 10/28 | 4,167 | 4,169 | 4,085 | 4,089 | -1.56% | 923,600 | 4107億2550万 | +9.19% | 11.39 | 1.11 |
| 10/27 | 4,118 | 4,173 | 4,080 | 4,154 | +3.08% | 893,100 | 4172億5452万 | +11.85% | 11.58 | 1.13 |
| 10/24 | 3,974 | 4,055 | 3,954 | 4,030 | +2.47% | 818,200 | 4047億9916万 | +9.54% | 11.23 | 1.1 |
| 10/23 | 3,865 | 3,934 | 3,855 | 3,933 | +0.61% | 399,900 | 3950億5585万 | +7.78% | 10.96 | 1.07 |
| 10/22 | 3,865 | 3,917 | 3,843 | 3,909 | +0.49% | 423,400 | 3926億4514万 | +7.8% | 10.89 | 1.06 |
| 10/21 | 3,880 | 3,923 | 3,870 | 3,890 | +0.86% | 492,500 | 3907億3665万 | +8.09% | 10.84 | 1.06 |
| 10/20 | 3,885 | 3,890 | 3,826 | 3,857 | +1.1% | 357,600 | 3874億2192万 | +7.92% | 10.75 | 1.05 |
| 10/17 | 3,847 | 3,847 | 3,792 | 3,815 | -1.52% | 587,600 | 3832億317万 | +7.5% | 10.63 | 1.04 |
| 10/16 | 3,899 | 3,935 | 3,859 | 3,874 | -0.23% | 907,000 | 3891億2951万 | +9.84% | 10.8 | 1.05 |
| 10/15 | 3,784 | 3,908 | 3,770 | 3,883 | +3.82% | 910,700 | 3900億3353万 | +10.66% | 10.82 | 1.06 |
| 10/14 | 3,733 | 3,844 | 3,717 | 3,740 | -1.94% | 962,100 | 3756億6969万 | +7.16% | 10.42 | 1.02 |
| 10/10 | 3,926 | 3,930 | 3,814 | 3,814 | -2.31% | 719,700 | 3831億272万 | +9.76% | 10.63 | 1.04 |
| 10/09 | 3,853 | 3,904 | 3,820 | 3,904 | +1.17% | 649,100 | 3921億4290万 | +12.9% | 10.88 | 1.06 |
| 10/08 | 3,760 | 3,866 | 3,758 | 3,859 | +2.17% | 1,034,000 | 3876億2281万 | +12.31% | 10.75 | 1.05 |
| 10/07 | 3,710 | 3,853 | 3,700 | 3,777 | +3.51% | 1,537,900 | 3793億8621万 | +10.57% | 10.53 | 1.03 |
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 | 1,645 329 7/30 | 975 195 1/22 | 3,457,600 17,288,000 6/5 | - | - | +16.8% 12/12 | -19.82% 1/22 |
| 2009年 3月期 | 3,150 630 6/19 | 910 182 10/28 | 26,435,000 132,175,000 6/19 | - | - | +38.44% 12/29 | -44.6% 10/8 |
| 2010年 3月期 | 6,140 1,228 6/18 | 2,415 483 4/1 | 25,063,800 125,319,000 6/19 | - | - | +44.06% 6/17 | -22.11% 7/13 |
| 2011年 3月期 | 3,485 697 4/27 | 2,105 421 3/15 | 10,184,600 50,923,000 4/13 | 2882億6107万 | 1741億1465万 | +13.46% 9/17 | -21.33% 3/15 |
| 2012年 3月期 | 2,860 572 4/11 | 1,630 326 10/5 | 5,196,000 25,980,000 4/8 | 2365億6432万 | 1348億2512万 | +10.04% 10/28 | -18.64% 8/12 |
| 2013年 3月期 | 2,375 475 3/8 | 1,430 286 8/3 | 9,622,600 48,113,000 3/28 | 1964億4765万 | 1182億8216万 | +29.76% 3/8 | -14.03% 5/28 |
| 2014年 3月期 | 3,285 657 5/22 | 1,810 362 4/4 | 12,952,000 64,760,000 5/22 | 2717億1811万 | 1497億1378万 | +33.95% 5/22 | -15.1% 6/13 |
| 2015年 3月期 | 3,735 747 7/23 | 2,380 476 1/16 | 2,199,600 10,998,000 7/31 | 3089億4031万 | 1968億6156万 | +10.84% 7/22 | -16.09% 10/17 |
| 2016年 3月期 | 2,885 577 4/22 | 1,910 382 1/21 | 3,125,000 15,625,000 2/3 | 2386億3260万 | 1579億8554万 | +13.3% 10/13 | -13.59% 9/4 |
| 2017年 3月期 | 2,740 548 3/14 548 3/6 | 1,825 365 6/24 | 1,887,200 9,436,000 4/20 | 2266億3894万 | 1509億5477万 | +9.2% 3/6 | -15% 6/24 |
| 2018年 3月期 | 3,060 612 10/30 | 2,395 479 4/17 | 7,387,200 36,936,000 8/8 | 2531億772万 | 1981億228万 | +10.51% 8/8 | -5.3% 3/5 |
| 2019年 3月期 | 2,980 596 5/8 | 2,084 3/13 | 1,179,300 11/9 | 2464億9052万 | 1723億7793万 | +7.68% 11/28 | -14.43% 12/25 |
| 2020年 3月期 | 2,447 1/7 12/13 | 1,166 3/23 | 1,004,900 6/7 | 2024億346万 | 964億4562万 | +16.53% 11/8 | -34.25% 3/19 |
| 2021年 3月期 | 3,540 2/8 2/5 | 1,285 4/6 | 1,157,600 1/28 | 2928億1089万 | 1062億8870万 | +23.37% 11/24 | -10.82% 7/31 |
| 2022年 3月期 | 3,170 5/31 | 2,041 3/9 | 1,464,700 11/16 | 2622億636万 | 1645億346万 | +6.94% 12/8 | -13.31% 3/9 |
| 2023年 3月期 | 2,597 8/19 | 1,991 12/21 | 1,395,200 5/20 | 2093億1675万 | 1604億7348万 | +10.27% 2/9 | -8.53% 10/13 |
| 2024年 3月期 | 3,218 3/27 | 1,908 12/18 | 10,601,900 2/7 | 3232億3665万 | 1875億8796万 | +22.64% 2/7 | -14.76% 12/14 |
| 2025年 3月期 | 3,407 6/20 | 1,913 8/5 | 2,565,700 7/10 | 3422億2102万 | 1921億5404万 | +10.96% 9/3 | -30.38% 8/5 |
| 最新 | 5,059 2026/3/6 | 1,891,800 | 5081億5855万 | +9.64% 4,614 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- 107%（2.07倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/03/06 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
910円（2008/10/28） - 456%（5.56倍）
5,059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。
