株価チャート
株価
3/4
- 前日 (3/3)
- 8,060
- 始値
- 7,880
- 高値
- 7,990
- 安値
- 7,570
- 終値 -5.21%
- 7,640
- 出来高 +140.77%
- 62,600
乖離率
- 株価（5日）
移動平均値 - -3.75%
7,938 - 株価（25日）
移動平均値 - +5.22%
7,261 - 出来高（5日）
移動平均値 - +64.3%
38,100
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 | 7,880 | 7,990 | 7,570 | 7,640 | -5.21% | 62,600 | 477億1150万 | +5.22% | 29.58 | 1.46 |
| 03/03 | 7,930 | 8,240 | 7,930 | 8,060 | +1.64% | 26,000 | 503億3439万 | +11.74% | 31.21 | 1.55 |
| 03/02 | 7,950 | 8,030 | 7,790 | 7,930 | -3.41% | 67,400 | 495億2254万 | +10.91% | 30.71 | 1.52 |
| 02/27 | 7,970 | 8,210 | 7,810 | 8,210 | +4.59% | 12,000 | 512億7113万 | +15.94% | 31.79 | 1.57 |
| 02/26 | 7,840 | 7,900 | 7,620 | 7,850 | +0.13% | 22,500 | 490億2295万 | +12.09% | 30.4 | 1.51 |
| 02/25 | 7,760 | 8,040 | 7,720 | 7,840 | +1.16% | 33,400 | 489億6050万 | +12.85% | 30.36 | 1.5 |
| 02/24 | 7,660 | 8,180 | 7,660 | 7,750 | +0.26% | 30,000 | 483億9845万 | +12.25% | 30.01 | 1.49 |
| 02/20 | 8,090 | 8,250 | 7,550 | 7,730 | +7.51% | 62,800 | 482億7355万 | +12.62% | 29.93 | 1.48 |
| 02/19 | 7,290 | 7,300 | 7,120 | 7,190 | -0.55% | 18,400 | 449億127万 | +5.47% | 27.84 | 1.38 |
| 02/18 | 7,170 | 7,300 | 7,150 | 7,230 | +0.42% | 11,000 | 451億5107万 | +6.4% | 28 | 1.39 |
| 02/17 | 7,130 | 7,250 | 6,920 | 7,200 | +2.56% | 29,100 | 449億6372万 | +6.35% | 27.88 | 1.38 |
| 02/16 | 7,080 | 7,290 | 6,970 | 7,020 | -2.9% | 15,400 | 438億3963万 | +4.14% | 27.18 | 1.35 |
| 02/13 | 7,000 | 7,340 | 6,950 | 7,230 | -2.69% | 42,200 | 451億5107万 | +7.65% | 28 | 1.39 |
| 02/12 | 7,350 | 7,440 | 7,280 | 7,430 | +0.41% | 17,200 | 464億6万 | +11.14% | 28.77 | 1.42 |
| 02/10 | 7,230 | 7,460 | 7,230 | 7,400 | +2.49% | 11,600 | 462億1271万 | +11.41% | 28.65 | 1.42 |
| 02/09 | 7,300 | 7,340 | 7,090 | 7,220 | +0.98% | 16,000 | 450億8862万 | +9.56% | 27.96 | 1.38 |
| 02/06 | 7,000 | 7,150 | 6,900 | 7,150 | +2.14% | 12,300 | 446億5147万 | +9.33% | 27.69 | 1.37 |
| 02/05 | 6,850 | 7,000 | 6,770 | 7,000 | +1.89% | 8,800 | 437億1473万 | +7.76% | 27.1 | 1.34 |
| 02/04 | 6,790 | 6,870 | 6,740 | 6,870 | +1.18% | 12,000 | 429億288万 | +6.45% | 26.6 | 1.32 |
| 02/03 | 6,760 | 6,890 | 6,620 | 6,790 | +1.49% | 31,300 | 424億329万 | +5.93% | 26.29 | 1.3 |
| 02/02 | 6,660 | 6,720 | 6,660 | 6,690 | +1.67% | 8,100 | 417億7879万 | +4.99% | 25.9 | 1.28 |
| 01/30 | 6,550 | 6,620 | 6,510 | 6,580 | +2.02% | 6,600 | 410億9184万 | +3.82% | 25.48 | 1.26 |
| 01/29 | 6,500 | 6,530 | 6,410 | 6,450 | -0.77% | 5,900 | 402億8000万 | +2.28% | 24.98 | 1.24 |
| 01/28 | 6,560 | 6,580 | 6,480 | 6,500 | -0.91% | 9,100 | 405億9225万 | +3.47% | 25.17 | 1.25 |
| 01/27 | 6,540 | 6,570 | 6,400 | 6,560 | +1.86% | 6,800 | 409億6695万 | +5.08% | 25.4 | 1.26 |
| 01/26 | 6,400 | 6,590 | 6,310 | 6,440 | -0.92% | 19,900 | 402億1755万 | +3.85% | 24.94 | 1.23 |
| 01/23 | 6,240 | 6,500 | 6,220 | 6,500 | +4.84% | 10,600 | 405億9225万 | +5.52% | 25.17 | 1.25 |
| 01/22 | 6,270 | 6,300 | 6,150 | 6,200 | -0.96% | 8,700 | 387億1876万 | +1.31% | 24.01 | 1.19 |
| 01/21 | 6,290 | 6,410 | 6,160 | 6,260 | -2.95% | 21,800 | 390億9346万 | +2.86% | 24.24 | 1.2 |
| 01/20 | 6,790 | 6,790 | 6,410 | 6,450 | -4.59% | 25,000 | 402億8000万 | +6.63% | 24.98 | 1.24 |
| 01/19 | 6,780 | 6,780 | 6,700 | 6,760 | +0.3% | 4,500 | 422億1594万 | +12.55% | 26.18 | 1.3 |
| 01/16 | 6,600 | 6,780 | 6,600 | 6,740 | +2.59% | 11,700 | 420億9104万 | +13.32% | 26.1 | 1.29 |
| 01/15 | 6,640 | 6,700 | 6,520 | 6,570 | -1.05% | 19,000 | 410億2940万 | +11.56% | 25.44 | 1.26 |
| 01/14 | 6,600 | 6,730 | 6,570 | 6,640 | +0.76% | 17,000 | 414億6654万 | +13.82% | 25.71 | 1.27 |
| 01/13 | 6,510 | 6,590 | 6,460 | 6,590 | +1.7% | 12,600 | 411億5429万 | +14.09% | 25.52 | 1.26 |
| 01/09 | 6,440 | 6,480 | 6,350 | 6,480 | +1.25% | 9,800 | 404億6735万 | +13.43% | 25.09 | 1.24 |
| 01/08 | 6,450 | 6,450 | 6,350 | 6,400 | -0.78% | 13,500 | 399億6775万 | +13.15% | 24.78 | 1.23 |
| 01/07 | 6,360 | 6,450 | 6,320 | 6,450 | +1.42% | 10,500 | 402億8000万 | +15.14% | 24.98 | 1.24 |
| 01/06 | 6,200 | 6,360 | 6,140 | 6,360 | +4.43% | 18,400 | 397億1795万 | +14.64% | 24.63 | 1.22 |
| 01/05 | 6,000 | 6,140 | 5,980 | 6,090 | +1.67% | 13,600 | 380億3181万 | +10.87% | 23.58 | 1.17 |
| 2025 | ||||||||||
| 12/30 | 6,040 | 6,060 | 5,990 | 5,990 | -0.83% | 5,900 | 374億732万 | +9.91% | 23.19 | 1.15 |
| 12/29 | 5,950 | 6,070 | 5,880 | 6,040 | +1.51% | 11,400 | 377億1957万 | +11.62% | 23.39 | 1.16 |
| 12/26 | 5,930 | 6,050 | 5,880 | 5,950 | +2.94% | 17,300 | 371億5752万 | +10.86% | 23.04 | 1.14 |
| 12/25 | 5,840 | 5,880 | 5,750 | 5,780 | -1.03% | 8,100 | 360億9588万 | +8.52% | 22.38 | 1.11 |
| 12/24 | 5,850 | 5,880 | 5,820 | 5,840 | 0% | 6,700 | 364億7057万 | +10.33% | 22.61 | 1.12 |
| 12/23 | 5,780 | 5,840 | 5,780 | 5,840 | +1.04% | 4,900 | 364億7057万 | +11.15% | 22.61 | 1.12 |
| 12/22 | 5,840 | 5,840 | 5,760 | 5,780 | -1.03% | 8,800 | 360億9588万 | +10.71% | 22.38 | 1.11 |
| 12/19 | 5,530 | 5,840 | 5,530 | 5,840 | +5.61% | 23,000 | 364億7057万 | +12.46% | 22.61 | 1.12 |
| 12/18 | 5,520 | 5,650 | 5,510 | 5,530 | +0.36% | 11,000 | 345億3463万 | +6.86% | 21.41 | 1.06 |
| 12/17 | 5,520 | 5,590 | 5,480 | 5,510 | +1.66% | 11,100 | 344億974万 | +6.58% | 21.34 | 1.06 |
| 12/16 | 5,420 | 5,560 | 5,410 | 5,420 | -1.28% | 10,400 | 338億4769万 | +4.96% | 20.99 | 1.04 |
| 12/15 | 5,430 | 5,490 | 5,390 | 5,490 | +2.43% | 5,800 | 342億8484万 | +6.33% | 21.26 | 1.05 |
| 12/12 | 5,320 | 5,410 | 5,260 | 5,360 | +0.56% | 5,800 | 334億7299万 | +3.84% | 20.75 | 1.03 |
| 12/11 | 5,400 | 5,410 | 5,320 | 5,330 | -0.74% | 9,800 | 332億8564万 | +3.15% | 20.64 | 1.02 |
| 12/10 | 5,340 | 5,430 | 5,310 | 5,370 | +1.32% | 6,200 | 335億3544万 | +3.79% | 20.79 | 1.03 |
| 12/09 | 5,280 | 5,350 | 5,280 | 5,300 | +0.57% | 3,900 | 330億9829万 | +2.36% | 20.52 | 1.02 |
| 12/08 | 5,250 | 5,310 | 5,250 | 5,270 | +1.15% | 5,900 | 329億1094万 | +1.72% | 20.41 | 1.01 |
| 12/05 | 5,230 | 5,240 | 5,170 | 5,210 | +0.77% | 6,400 | 325億3625万 | +0.44% | 20.17 | 1 |
| 12/04 | 5,020 | 5,180 | 5,020 | 5,170 | +2.99% | 18,400 | 322億8645万 | -0.46% | 20.02 | 0.99 |
| 12/03 | 5,030 | 5,060 | 5,010 | 5,020 | -0.59% | 3,000 | 313億4970万 | -3.59% | 19.44 | 0.96 |
| 12/02 | 5,090 | 5,090 | 4,995 | 5,050 | -0.39% | 6,600 | 315億3705万 | -3.39% | 19.55 | 0.97 |
| 12/01 | 5,070 | 5,110 | 5,040 | 5,070 | -0.2% | 10,400 | 316億6195万 | -3.3% | 19.63 | 0.97 |
| 11/28 | 5,020 | 5,080 | 5,000 | 5,080 | +1.6% | 9,400 | 317億2440万 | -3.37% | 19.67 | 0.97 |
| 11/27 | 5,000 | 5,040 | 5,000 | 5,000 | -0.4% | 5,500 | 312億2481万 | -5.07% | 19.36 | 0.96 |
| 11/26 | 5,030 | 5,050 | 4,990 | 5,020 | +0.2% | 10,000 | 313億4970万 | -4.91% | 19.44 | 0.96 |
| 11/25 | 4,930 | 5,030 | 4,930 | 5,010 | +1.73% | 11,700 | 312億8725万 | -5.26% | 19.4 | 0.96 |
| 11/21 | 4,935 | 4,960 | 4,915 | 4,925 | -0.2% | 14,400 | 307億5643万 | -7.04% | 19.07 | 0.94 |
| 11/20 | 4,980 | 4,995 | 4,935 | 4,935 | -0.6% | 9,300 | 308億1888万 | -7.13% | 19.11 | 0.95 |
| 11/19 | 4,880 | 4,975 | 4,880 | 4,965 | +2.06% | 9,400 | 310億623万 | -6.81% | 19.23 | 0.95 |
| 11/18 | 4,995 | 5,000 | 4,865 | 4,865 | -2.89% | 18,400 | 303億8174万 | -8.84% | 18.84 | 0.93 |
| 11/17 | 5,070 | 5,070 | 5,000 | 5,010 | -1.18% | 15,600 | 312億8725万 | -6.39% | 19.4 | 0.96 |
| 11/14 | 5,090 | 5,260 | 5,060 | 5,070 | -5.94% | 44,600 | 316億6195万 | -5.43% | 19.63 | 0.97 |
| 11/13 | 5,420 | 5,470 | 5,370 | 5,390 | -0.55% | 9,800 | 336億6034万 | +0.45% | 20.87 | 1.03 |
| 11/12 | 5,350 | 5,420 | 5,350 | 5,420 | +1.31% | 5,300 | 338億4769万 | +1.19% | 20.99 | 1.04 |
| 11/11 | 5,390 | 5,390 | 5,310 | 5,350 | -0.93% | 7,800 | 334億1054万 | +0.13% | 20.72 | 1.03 |
| 11/10 | 5,470 | 5,470 | 5,400 | 5,400 | -1.28% | 4,000 | 337億2279万 | +1.29% | 20.91 | 1.04 |
| 11/07 | 5,490 | 5,490 | 5,440 | 5,470 | -0.18% | 5,500 | 341億5994万 | +2.99% | 21.18 | 1.05 |
| 11/06 | 5,500 | 5,500 | 5,450 | 5,480 | -0.36% | 3,100 | 342億2239万 | +3.61% | 21.22 | 1.05 |
| 11/05 | 5,410 | 5,500 | 5,330 | 5,500 | +0.73% | 12,900 | 343億4729万 | +4.32% | 21.3 | 1.05 |
| 11/04 | 5,430 | 5,500 | 5,400 | 5,460 | +1.3% | 5,400 | 340億9749万 | +3.82% | 21.14 | 1.05 |
| 10/31 | 5,420 | 5,440 | 5,350 | 5,390 | -0.55% | 3,100 | 336億6034万 | +2.65% | 20.87 | 1.03 |
| 10/30 | 5,370 | 5,550 | 5,280 | 5,420 | +0.56% | 15,600 | 338億4769万 | +3.36% | 20.99 | 1.04 |
| 10/29 | 5,470 | 5,480 | 5,390 | 5,390 | -1.64% | 3,900 | 336億6034万 | +2.94% | 20.87 | 1.03 |
| 10/28 | 5,550 | 5,560 | 5,460 | 5,480 | -0.72% | 8,200 | 342億2239万 | +4.82% | 21.22 | 1.05 |
| 10/27 | 5,480 | 5,610 | 5,480 | 5,520 | +1.28% | 8,000 | 344億7219万 | +5.81% | 21.37 | 1.06 |
| 10/24 | 5,410 | 5,450 | 5,380 | 5,450 | +0.55% | 2,800 | 340億3504万 | +4.77% | 21.1 | 1.04 |
| 10/23 | 5,340 | 5,430 | 5,320 | 5,420 | +1.5% | 7,900 | 338億4769万 | +4.39% | 20.99 | 1.04 |
| 10/22 | 5,200 | 5,390 | 5,120 | 5,340 | +0.95% | 21,200 | 333億4809万 | +2.97% | 20.68 | 1.02 |
| 10/21 | 5,230 | 5,330 | 5,220 | 5,290 | +0.57% | 10,900 | 330億3584万 | +2.01% | 20.48 | 1.01 |
| 10/20 | 5,250 | 5,260 | 5,200 | 5,260 | +0.19% | 5,600 | 328億4850万 | +1.43% | 20.37 | 1.01 |
| 10/17 | 5,290 | 5,310 | 5,250 | 5,250 | -1.5% | 5,000 | 327億8605万 | +1.25% | 20.33 | 1.01 |
| 10/16 | 5,290 | 5,340 | 5,280 | 5,330 | +0.95% | 6,700 | 332億8564万 | +2.82% | 20.64 | 1.02 |
| 10/15 | 5,260 | 5,280 | 5,180 | 5,280 | +1.73% | 7,800 | 329億7339万 | +1.97% | 20.44 | 1.01 |
| 10/14 | 5,180 | 5,280 | 5,150 | 5,190 | -1.14% | 12,700 | 324億1135万 | +0.35% | 20.1 | 1 |
| 10/10 | 5,220 | 5,250 | 5,160 | 5,250 | +0.57% | 10,900 | 327億8605万 | +1.59% | 20.33 | 1.01 |
| 10/09 | 5,230 | 5,240 | 5,170 | 5,220 | +0.58% | 4,400 | 325億9870万 | +1.12% | 20.21 | 1 |
| 10/08 | 5,170 | 5,230 | 5,160 | 5,190 | +0.97% | 8,500 | 324億1135万 | +0.66% | 20.1 | 1 |
| 10/07 | 5,160 | 5,190 | 5,110 | 5,140 | +0.59% | 19,800 | 320億9910万 | -0.23% | 19.9 | 0.99 |
| 10/06 | 5,150 | 5,180 | 4,995 | 5,110 | +1.19% | 26,300 | 319億1175万 | -0.78% | 19.79 | 0.98 |
| 10/03 | 4,940 | 5,050 | 4,920 | 5,050 | +2.96% | 17,000 | 315億3705万 | -1.9% | 19.55 | 0.97 |
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 | 3,920 392 5/15 | 1,430 143 1/16 | 99,500 995,000 5/14 | - | - | +26.07% 5/7 | -22.01% 11/12 |
| 2009年 3月期 | 2,230 223 5/7 | 760 76 3/4 | 147,400 1,474,000 5/7 | - | - | +36.06% 4/17 | -26.81% 10/8 |
| 2010年 3月期 | 2,240 224 9/9 224 7/27 | 940 94 4/6 | 1,515,000 15,150,000 6/24 | - | - | +34.6% 7/8 | -14.79% 11/20 |
| 2011年 3月期 | 1,860 186 4/15 | 910 91 3/15 | 202,900 2,029,000 6/17 | 116億1562万 | 56億8291万 | +21.25% 11/29 | -33.93% 3/15 |
| 2012年 3月期 | 2,470 247 2/17 247 2/16 | 1,060 106 12/29 106 12/28 他5件 | 4,098,700 40,987,000 2/14 | 154億2505万 | 66億1965万 | +54.24% 1/16 | -14.17% 4/12 |
| 2013年 3月期 | 2,330 233 3/18 | 1,160 116 10/15 | 1,155,300 11,553,000 3/18 | 145億5076万 | 72億4415万 | +18.11% 6/21 | -15.23% 5/16 |
| 2014年 3月期 | 2,190 219 5/10 | 1,450 145 3/17 145 3/3 他2件 | 110,800 1,108,000 5/9 | 136億7646万 | 90億5519万 | +12.68% 5/9 | -17.22% 6/7 |
| 2015年 3月期 | 3,560 356 11/20 | 1,470 147 10/21 | 24,515,000 245,150,000 11/20 | 222億3206万 | 91億8009万 | +91.08% 11/20 | -13.76% 12/25 |
| 2016年 3月期 | 3,220 322 7/7 | 1,600 160 2/12 | 7,317,600 73,176,000 7/6 | 201億877万 | 99億9193万 | +21.51% 7/7 | -21.78% 8/25 |
| 2017年 3月期 | 2,620 262 1/31 | 1,700 170 6/24 | 215,100 2,151,000 1/24 | 163億6180万 | 106億1643万 | +10.76% 8/31 | -15.82% 6/24 |
| 2018年 3月期 | 2,880 288 7/5 | 1,847 2/9 | 4,535,200 45,352,000 7/5 | 179億8549万 | 115億3444万 | +18.05% 7/5 | -11.19% 8/9 |
| 2019年 3月期 | 2,473 6/18 | 1,498 12/25 | 103,300 5/14 | 154億4379万 | 93億5495万 | +11.23% 5/14 | -20.36% 12/25 |
| 2020年 3月期 | 2,182 1/27 | 1,212 3/13 | 314,500 5/29 | 136億2650万 | 75億6889万 | +12.42% 4/20 | -23.54% 3/19 |
| 2021年 3月期 | 1,835 6/23 | 1,089 10/7 | 471,700 10/8 | 114億5950万 | 68億76万 | +8.77% 5/11 | -19.99% 10/7 |
| 2022年 3月期 | 1,605 4/5 | 1,251 1/20 | 57,900 11/29 | 100億2316万 | 78億1244万 | +8.32% 3/18 | -8.06% 12/2 |
| 2023年 3月期 | 1,893 3/31 | 1,162 10/24 | 175,800 2/13 | 118億2171万 | 72億5664万 | +20.56% 2/20 | -10.7% 7/4 |
| 2024年 3月期 | 3,435 2/28 | 1,745 6/15 | 215,200 5/1 | 214億5144万 | 108億9745万 | +18.43% 2/13 | -9.05% 6/8 |
| 2025年 3月期 | 3,345 3/13 3/6 | 1,998 8/5 | 244,600 12/2 | 208億8939万 | 124億7743万 | +11.69% 2/25 | -21.37% 8/5 |
| 最新 | 7,640 2026/3/4 | 62,600 | 477億1150万 | +5.22% 7,261 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 119%（2.19倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 110%（2.1倍）
- 2026/03/04 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
760円（2009/03/04） - 905%（10.05倍）
7,640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。
