株価チャート
株価
3/6
- 前日 (3/5)
- 7,293
- 始値
- 7,143
- 高値
- 7,645
- 安値
- 7,080
- 終値 +4.18%
- 7,598
- 出来高 +65.03%
- 252,500
乖離率
- 株価（5日）
移動平均値 - +2.65%
7,402 - 株価（25日）
移動平均値 - -1.78%
7,736 - 出来高（5日）
移動平均値 - +62.63%
155,260
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 | 7,143 | 7,645 | 7,080 | 7,598 | +4.18% | 252,500 | 1589億9088万 | -1.78% | - | 1.22 |
| 03/05 | 7,341 | 7,412 | 7,157 | 7,293 | +2.24% | 153,000 | 1526億865万 | -5.33% | - | 1.18 |
| 03/04 | 7,110 | 7,327 | 6,900 | 7,133 | -3.74% | 150,700 | 1492億6059万 | -7.17% | - | 1.15 |
| 03/03 | 7,629 | 7,856 | 7,410 | 7,410 | -2.18% | 124,800 | 1550億5691万 | -3.4% | - | 1.19 |
| 03/02 | 7,572 | 7,644 | 7,491 | 7,575 | -1.9% | 95,300 | 1585億960万 | -1.02% | - | 1.22 |
| 02/27 | 7,614 | 7,810 | 7,527 | 7,722 | -0.54% | 135,900 | 1615億8562万 | +1.29% | - | 1.24 |
| 02/26 | 7,861 | 7,940 | 7,724 | 7,764 | +0.09% | 100,600 | 1624億6449万 | +2.36% | - | 1.25 |
| 02/25 | 7,580 | 7,938 | 7,575 | 7,757 | +3.54% | 215,300 | 1623億1801万 | +2.8% | - | 1.25 |
| 02/24 | 7,793 | 7,826 | 7,485 | 7,492 | -3.52% | 149,100 | 1567億7279万 | -0.25% | - | 1.21 |
| 02/20 | 7,900 | 7,908 | 7,737 | 7,765 | -3.13% | 138,200 | 1624億8542万 | +3.87% | - | 1.25 |
| 02/19 | 8,030 | 8,129 | 7,950 | 8,016 | -1.58% | 137,900 | 1677億3768万 | +7.77% | - | 1.29 |
| 02/18 | 8,158 | 8,307 | 8,125 | 8,145 | -0.28% | 50,900 | 1704億3705万 | +10.43% | - | 1.31 |
| 02/17 | 8,165 | 8,230 | 8,071 | 8,168 | +0.34% | 80,700 | 1709億1834万 | +11.75% | - | 1.32 |
| 02/16 | 8,250 | 8,250 | 7,957 | 8,140 | -0.63% | 129,400 | 1703億3243万 | +12.38% | - | 1.31 |
| 02/13 | 8,446 | 8,525 | 8,150 | 8,192 | -3.62% | 138,100 | 1714億2054万 | +14.19% | - | 1.32 |
| 02/12 | 8,344 | 8,605 | 8,290 | 8,500 | +3.39% | 156,700 | 1778億6556万 | +19.68% | - | 1.37 |
| 02/10 | 8,130 | 8,298 | 8,011 | 8,221 | -0.35% | 131,400 | 1720億2738万 | +17.34% | - | 1.33 |
| 02/09 | 8,241 | 8,264 | 8,030 | 8,250 | +5.11% | 148,900 | 1726億3422万 | +19.32% | - | 1.33 |
| 02/06 | 7,699 | 7,881 | 7,681 | 7,849 | +2.24% | 144,700 | 1642億4315万 | +15.17% | - | 1.27 |
| 02/05 | 7,630 | 7,895 | 7,578 | 7,677 | +0.04% | 147,400 | 1606億4398万 | +13.99% | - | 1.24 |
| 02/04 | 7,371 | 7,731 | 7,356 | 7,674 | +3.35% | 142,700 | 1605億8121万 | +15.09% | - | 1.24 |
| 02/03 | 7,383 | 7,514 | 7,300 | 7,425 | +1.17% | 135,500 | 1553億7079万 | +12.57% | - | 1.2 |
| 02/02 | 7,177 | 7,500 | 7,170 | 7,339 | +0.16% | 182,200 | 1535億7121万 | +12.34% | - | 1.18 |
| 01/30 | 7,130 | 7,534 | 7,128 | 7,327 | +5.24% | 293,000 | 1533億2011万 | +13.14% | - | 1.18 |
| 01/29 | 6,706 | 6,999 | 6,706 | 6,962 | +2.29% | 147,200 | 1456億8235万 | +8.51% | - | 1.12 |
| 01/28 | 6,800 | 6,830 | 6,708 | 6,806 | +0.21% | 84,900 | 1424億1800万 | +7.06% | - | 1.1 |
| 01/27 | 6,700 | 6,849 | 6,654 | 6,792 | -0.12% | 102,800 | 1421億2504万 | +7.76% | - | 1.09 |
| 01/26 | 6,810 | 6,937 | 6,766 | 6,800 | -2.26% | 116,100 | 1422億9244万 | +8.71% | - | 1.1 |
| 01/23 | 6,850 | 6,959 | 6,848 | 6,957 | +1.56% | 91,400 | 1455億7772万 | +12.05% | - | 1.12 |
| 01/22 | 6,823 | 6,884 | 6,780 | 6,850 | +1.5% | 125,400 | 1433億3871万 | +11.17% | - | 1.1 |
| 01/21 | 6,685 | 6,749 | 6,609 | 6,749 | -0.76% | 173,400 | 1412億2525万 | +10.3% | - | 1.09 |
| 01/20 | 6,788 | 6,893 | 6,750 | 6,801 | -1.13% | 96,200 | 1423億1337万 | +11.82% | - | 1.1 |
| 01/19 | 6,688 | 6,900 | 6,677 | 6,879 | +3.87% | 111,800 | 1439億4555万 | +13.83% | - | 1.11 |
| 01/16 | 6,842 | 6,848 | 6,535 | 6,623 | -2.67% | 120,200 | 1385億8865万 | +10.25% | - | 1.07 |
| 01/15 | 6,572 | 6,805 | 6,465 | 6,805 | +5.15% | 215,700 | 1423億9707万 | +13.74% | - | 1.1 |
| 01/14 | 6,510 | 6,592 | 6,450 | 6,472 | +0.2% | 97,000 | 1354億2892万 | +8.85% | - | 1.04 |
| 01/13 | 6,564 | 6,599 | 6,403 | 6,459 | -1.03% | 132,200 | 1351億5690万 | +9.05% | - | 1.04 |
| 01/09 | 6,420 | 6,560 | 6,410 | 6,526 | +1.81% | 124,100 | 1365億5889万 | +10.76% | - | 1.05 |
| 01/08 | 6,375 | 6,598 | 6,375 | 6,410 | +0.08% | 147,100 | 1341億3155万 | +9.54% | - | 1.03 |
| 01/07 | 6,251 | 6,471 | 6,191 | 6,405 | +5.02% | 222,000 | 1340億2693万 | +9.98% | - | 1.03 |
| 01/06 | 6,047 | 6,252 | 6,040 | 6,099 | +3.02% | 172,200 | 1276億2377万 | +5.43% | - | 0.98 |
| 01/05 | 5,836 | 5,927 | 5,774 | 5,920 | +2.44% | 158,900 | 1238億7813万 | +2.76% | - | 0.95 |
| 2025 | ||||||||||
| 12/30 | 5,761 | 5,854 | 5,761 | 5,779 | -1.13% | 134,000 | 1209億2765万 | +0.64% | - | 0.93 |
| 12/29 | 5,928 | 5,949 | 5,801 | 5,845 | -2.58% | 109,000 | 1223億872万 | +2.17% | - | 0.94 |
| 12/26 | 5,911 | 6,058 | 5,892 | 6,000 | +2.13% | 126,700 | 1255億5216万 | +5.47% | - | 0.97 |
| 12/25 | 5,845 | 5,933 | 5,800 | 5,875 | +0.51% | 52,200 | 1229億3649万 | +3.98% | - | 0.95 |
| 12/24 | 5,887 | 5,921 | 5,845 | 5,845 | -1.2% | 89,100 | 1223億872万 | +4.11% | - | 0.94 |
| 12/23 | 5,850 | 5,947 | 5,840 | 5,916 | +1.56% | 131,400 | 1237億9442万 | +5.96% | - | 0.95 |
| 12/22 | 5,629 | 5,855 | 5,595 | 5,825 | +6.02% | 143,000 | 1218億9022万 | +4.8% | - | 0.94 |
| 12/19 | 5,552 | 5,594 | 5,470 | 5,494 | +0.71% | 215,000 | 1149億6392万 | -0.87% | - | 0.89 |
| 12/18 | 5,394 | 5,524 | 5,380 | 5,455 | -2.48% | 122,100 | 1141億4783万 | -1.73% | - | 0.88 |
| 12/17 | 5,653 | 5,688 | 5,490 | 5,594 | -1.03% | 156,300 | 1170億5646万 | +0.38% | - | 0.9 |
| 12/16 | 5,733 | 5,808 | 5,632 | 5,652 | -2.01% | 179,400 | 1182億7013万 | +0.61% | - | 0.91 |
| 12/15 | 5,620 | 5,808 | 5,575 | 5,768 | -0.4% | 132,000 | 1206億9747万 | +1.93% | - | 0.93 |
| 12/12 | 5,842 | 5,856 | 5,729 | 5,791 | -0.28% | 124,500 | 1211億7875万 | +1.69% | - | 0.93 |
| 12/11 | 5,888 | 5,893 | 5,776 | 5,807 | -0.55% | 102,100 | 1215億1356万 | +1.27% | - | 0.94 |
| 12/10 | 6,000 | 6,004 | 5,793 | 5,839 | -2.19% | 137,400 | 1221億8317万 | +1.23% | - | 0.94 |
| 12/09 | 6,055 | 6,079 | 5,904 | 5,970 | -0.8% | 170,400 | 1249億2439万 | +2.58% | - | 0.96 |
| 12/08 | 5,911 | 6,063 | 5,900 | 6,018 | +2.4% | 150,000 | 1259億2881万 | +2.36% | - | 0.97 |
| 12/05 | 5,830 | 5,899 | 5,800 | 5,877 | -0.39% | 144,700 | 1229億7834万 | -0.98% | - | 0.95 |
| 12/04 | 5,858 | 6,034 | 5,810 | 5,900 | +3.62% | 249,800 | 1234億5962万 | -1.62% | - | 0.95 |
| 12/03 | 5,625 | 5,810 | 5,597 | 5,694 | +3.06% | 242,200 | 1191億4899万 | -6.04% | - | 0.92 |
| 12/02 | 5,713 | 5,756 | 5,525 | 5,525 | -3.29% | 232,900 | 1156億1261万 | -9.96% | - | 0.89 |
| 12/01 | 5,606 | 5,839 | 5,542 | 5,713 | +5.43% | 351,800 | 1195億4658万 | -8.09% | - | 0.92 |
| 11/28 | 5,520 | 5,550 | 5,405 | 5,419 | -1.56% | 144,900 | 1133億9452万 | -13.79% | - | 0.87 |
| 11/27 | 5,492 | 5,600 | 5,444 | 5,505 | +1.01% | 201,300 | 1151億9410万 | -13.57% | - | 0.89 |
| 11/26 | 5,334 | 5,492 | 5,199 | 5,450 | +3.65% | 208,200 | 1140億4321万 | -15.44% | - | 0.88 |
| 11/25 | 5,193 | 5,370 | 5,136 | 5,258 | +4.33% | 258,300 | 1100億2554万 | -19.32% | - | 0.85 |
| 11/21 | 4,894 | 5,084 | 4,883 | 5,040 | +0.4% | 217,700 | 1054億6381万 | -23.59% | - | 0.81 |
| 11/20 | 5,142 | 5,159 | 4,922 | 5,020 | +0.97% | 170,800 | 1050億4530万 | -24.87% | - | 0.81 |
| 11/19 | 5,050 | 5,094 | 4,964 | 4,972 | -1.91% | 184,600 | 1040億4088万 | -26.43% | - | 0.8 |
| 11/18 | 5,206 | 5,221 | 5,027 | 5,069 | -4.16% | 260,100 | 1060億7064万 | -25.78% | - | 0.82 |
| 11/17 | 5,360 | 5,423 | 5,176 | 5,289 | -2.79% | 213,300 | 1106億7422万 | -23.45% | - | 0.85 |
| 11/14 | 5,531 | 5,555 | 5,360 | 5,441 | -4.64% | 322,800 | 1138億5488万 | -22.24% | - | 0.88 |
| 11/13 | 6,018 | 6,019 | 5,695 | 5,706 | -5.18% | 337,000 | 1194億10万 | -19.24% | - | 0.92 |
| 11/12 | 6,177 | 6,263 | 5,822 | 6,018 | -10.46% | 426,100 | 1259億2881万 | -15.57% | - | 0.97 |
| 11/11 | 6,719 | 6,748 | 6,605 | 6,721 | +0.72% | 155,300 | 1406億3934万 | -6.42% | - | 1.08 |
| 11/10 | 6,747 | 6,756 | 6,636 | 6,673 | +0.03% | 114,000 | 1396億3492万 | -7.31% | - | 1.08 |
| 11/07 | 6,612 | 6,707 | 6,600 | 6,671 | -1.1% | 80,900 | 1395億9307万 | -7.45% | - | 1.08 |
| 11/06 | 6,727 | 6,838 | 6,727 | 6,745 | +1.25% | 95,000 | 1411億4155万 | -6.58% | - | 1.09 |
| 11/05 | 6,801 | 6,823 | 6,510 | 6,662 | -6.63% | 199,900 | 1394億474万 | -7.96% | - | 1.07 |
| 11/04 | 7,293 | 7,334 | 7,100 | 7,135 | -4.14% | 128,500 | 1493億244万 | -1.72% | - | 1.15 |
| 10/31 | 7,423 | 7,472 | 7,386 | 7,443 | +0.35% | 70,700 | 1557億4745万 | +2.42% | - | 1.2 |
| 10/30 | 7,411 | 7,500 | 7,384 | 7,417 | -0.44% | 99,800 | 1861億5231万 | +1.83% | - | 1.2 |
| 10/29 | 7,460 | 7,475 | 7,405 | 7,450 | -0.05% | 75,000 | 1869億8054万 | +2.1% | - | 1.2 |
| 10/28 | 7,500 | 7,566 | 7,454 | 7,454 | -1.82% | 74,400 | 1870億8093万 | +2% | - | 1.2 |
| 10/27 | 7,574 | 7,630 | 7,530 | 7,592 | +0.82% | 103,900 | 1905億4447万 | +3.73% | - | 1.22 |
| 10/24 | 7,550 | 7,550 | 7,452 | 7,530 | +0.7% | 74,000 | 1889億8839万 | +2.85% | - | 1.21 |
| 10/23 | 7,365 | 7,514 | 7,328 | 7,478 | +0.05% | 168,600 | 1876億8329万 | +2.12% | - | 1.21 |
| 10/22 | 7,400 | 7,510 | 7,365 | 7,474 | +0.67% | 86,600 | 1875億8290万 | +1.99% | - | 1.2 |
| 10/21 | 7,349 | 7,489 | 7,303 | 7,424 | +2.63% | 114,600 | 1863億2799万 | +1.28% | - | 1.2 |
| 10/20 | 7,280 | 7,328 | 7,203 | 7,234 | +0.03% | 72,600 | 1815億5936万 | -1.4% | - | 1.17 |
| 10/17 | 7,085 | 7,270 | 7,085 | 7,232 | +0.43% | 81,900 | 1815億916万 | -1.7% | - | 1.17 |
| 10/16 | 7,081 | 7,310 | 7,020 | 7,201 | +3.93% | 126,800 | 1807億3113万 | -2.33% | - | 1.16 |
| 10/15 | 6,760 | 6,970 | 6,760 | 6,929 | +2.41% | 85,600 | 1739億445万 | -6.3% | - | 1.12 |
| 10/14 | 6,900 | 6,942 | 6,705 | 6,766 | -4.03% | 168,600 | 1698億1347万 | -8.89% | - | 1.09 |
| 10/10 | 7,358 | 7,379 | 7,029 | 7,050 | -5.69% | 177,900 | 1769億4132万 | -5.56% | - | 1.14 |
| 10/09 | 7,285 | 7,475 | 7,263 | 7,475 | +4.69% | 151,600 | 1876億799万 | -0.48% | - | 1.2 |
| 10/08 | 7,136 | 7,274 | 7,066 | 7,140 | -2% | 123,500 | 1792億14万 | -5.32% | - | 1.15 |
| 10/07 | 7,357 | 7,580 | 7,263 | 7,286 | -0.97% | 160,200 | 1828億6446万 | -3.88% | - | 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 | 6,250 1,250 4/11 | 2,390 478 1/23 | 1,801,600 9,008,000 5/9 | - | - | +15.66% 2/18 | -29.48% 9/20 |
| 2009年 3月期 | 3,705 741 6/19 | 1,110 222 3/12 | 789,000 3,945,000 5/12 | - | - | +26.3% 4/13 | -29.06% 10/8 |
| 2010年 3月期 | 2,125 425 6/3 | 1,130 226 11/25 | 810,600 4,053,000 11/5 | - | - | +18.42% 3/4 | -20.04% 11/25 |
| 2011年 3月期 | 2,935 587 2/16 | 1,265 253 9/9 | 1,569,200 7,846,000 2/9 | 736億6280万 | 317億4904万 | +26.13% 2/16 | -22.62% 3/15 |
| 2012年 3月期 | 2,625 525 6/1 | 1,175 235 11/24 | 831,600 4,158,000 5/11 | 658億8240万 | 294億9022万 | +24.33% 2/9 | -18.96% 8/11 |
| 2013年 3月期 | 2,195 439 3/6 | 1,090 218 10/11 | 866,000 4,330,000 8/9 | 550億9024万 | 273億5688万 | +18.7% 12/3 | -22.27% 5/28 |
| 2014年 3月期 | 3,950 790 1/9 | 1,790 358 4/2 | 1,681,800 8,409,000 8/9 | 991億3733万 | 449億2552万 | +30.11% 5/16 | -15.67% 2/4 |
| 2015年 3月期 | 5,320 1,064 12/8 | 3,330 666 4/9 | 914,600 4,573,000 5/12 | 1335億2168万 | 835億7654万 | +17.37% 11/10 | -14.57% 10/17 |
| 2016年 3月期 | 4,640 928 5/14 | 1,275 255 2/12 | 2,654,400 13,272,000 11/6 | 1164億5500万 | 320億2万 | +20.22% 3/14 | -27.42% 8/25 |
| 2017年 3月期 | 2,995 599 12/8 | 1,440 288 8/10 288 5/10 | 2,032,800 10,164,000 5/10 | 751億6869万 | 361億4120万 | +25.32% 12/7 | -17.32% 5/13 |
| 2018年 3月期 | 4,495 899 2/7 | 2,070 414 4/13 | 1,361,400 6,807,000 2/7 | 1128億1578万 | 519億5298万 | +23.1% 1/4 | -9.97% 4/12 |
| 2019年 3月期 | 4,070 814 4/2 | 1,866 12/25 | 714,400 3,572,000 5/9 | 1021億4910万 | 468億3297万 | +15.03% 4/15 | -18.47% 10/25 |
| 2020年 3月期 | 3,470 12/20 | 1,635 8/8 | 884,400 5/9 | 870億9026万 | 410億3532万 | +24.32% 11/12 | -29.46% 3/19 |
| 2021年 3月期 | 5,910 2/10 | 1,763 4/6 | 931,700 6/19 | 1483億2953万 | 442億4787万 | +25.78% 11/10 | -10.77% 7/10 |
| 2022年 3月期 | 6,970 9/21 | 4,215 3/8 | 613,500 10/28 | 1749億3347万 | 1057億8832万 | +22.55% 9/14 | -19.53% 1/26 |
| 2023年 3月期 | 11,790 3/9 | 4,305 4/18 | 469,200 3/9 | 2959億612万 | 1080億4714万 | +30.29% 11/21 | -11.88% 7/1 |
| 2024年 3月期 | 14,770 8/1 | 6,252 3/26 | 1,027,700 2/7 | 3706億9834万 | 1569億1307万 | +14.58% 6/13 | -21.28% 8/18 |
| 2025年 3月期 | 8,897 7/24 | 5,057 5/30 | 1,614,000 12/2 | 2232億9743万 | 1269億2088万 | +23.88% 3/7 | -19.69% 8/5 |
| 最新 | 7,598 2026/3/6 | 252,500 | 1589億9088万 | -1.78% 7,736 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 21%（1.21倍）
- 1985/12/28 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 29%（1.29倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 19%（1.19倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 59%（1.59倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- 15%（1.15倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 46%（1.46倍）
- 2003/12/30 vs 2002/12/30
- 61%（1.61倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 135%（2.35倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -56%（0.44倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
745円（1983/02/09） - 919%（10.19倍）
7,598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。
