株価チャート
株価
3/6
- 前日 (3/5)
- 1,171
- 始値
- 1,168
- 高値
- 1,176
- 安値
- 1,157
- 終値 +0.43%
- 1,176
- 出来高 -14.24%
- 59,000
乖離率
- 株価（5日）
移動平均値 - -1.09%
1,189 - 株価（25日）
移動平均値 - -4.78%
1,235 - 出来高（5日）
移動平均値 - -12.77%
67,640
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 | 1,168 | 1,176 | 1,157 | 1,176 | +0.43% | 59,000 | 131億8529万 | -4.78% | 12.06 | 0.92 |
| 03/05 | 1,175 | 1,185 | 1,166 | 1,171 | +2.27% | 68,800 | 131億2923万 | -5.34% | 12.01 | 0.92 |
| 03/04 | 1,185 | 1,192 | 1,139 | 1,145 | -5.14% | 105,800 | 128億3772万 | -7.66% | 11.74 | 0.9 |
| 03/03 | 1,245 | 1,245 | 1,207 | 1,207 | -3.05% | 61,200 | 135億3287万 | -2.9% | 12.38 | 0.95 |
| 03/02 | 1,267 | 1,267 | 1,239 | 1,245 | -2.73% | 43,400 | 139億5892万 | 0% | 12.77 | 0.98 |
| 02/27 | 1,254 | 1,288 | 1,254 | 1,280 | +2.07% | 70,800 | 143億5134万 | +2.73% | 13.13 | 1 |
| 02/26 | 1,255 | 1,262 | 1,251 | 1,254 | +0.32% | 19,000 | 140億5983万 | +0.8% | 12.86 | 0.98 |
| 02/25 | 1,245 | 1,264 | 1,241 | 1,250 | +0.89% | 40,500 | 140億1498万 | +0.48% | 12.82 | 0.98 |
| 02/24 | 1,241 | 1,255 | 1,237 | 1,239 | -0.08% | 31,500 | 138億9165万 | -0.48% | 12.71 | 0.97 |
| 02/20 | 1,243 | 1,249 | 1,231 | 1,240 | -0.88% | 23,300 | 139億286万 | -0.56% | 12.72 | 0.97 |
| 02/19 | 1,231 | 1,251 | 1,231 | 1,251 | +0.89% | 29,200 | 140億2619万 | +0.24% | 12.83 | 0.98 |
| 02/18 | 1,228 | 1,252 | 1,221 | 1,240 | +1.81% | 29,400 | 139億286万 | -0.64% | 12.72 | 0.97 |
| 02/17 | 1,229 | 1,242 | 1,218 | 1,218 | -0.81% | 28,900 | 136億5620万 | -2.4% | 12.49 | 0.96 |
| 02/16 | 1,232 | 1,236 | 1,209 | 1,228 | +0.24% | 46,600 | 137億6832万 | -1.68% | 12.6 | 0.96 |
| 02/13 | 1,254 | 1,257 | 1,223 | 1,225 | -2.78% | 46,000 | 137億3468万 | -1.92% | 12.57 | 0.96 |
| 02/12 | 1,256 | 1,275 | 1,256 | 1,260 | +0.48% | 26,400 | 141億2710万 | +0.88% | 12.92 | 0.99 |
| 02/10 | 1,273 | 1,280 | 1,253 | 1,254 | -0.56% | 45,000 | 140億5983万 | +0.56% | 12.86 | 0.98 |
| 02/09 | 1,336 | 1,338 | 1,257 | 1,261 | -1.18% | 69,100 | 141億3831万 | +1.29% | 12.93 | 0.99 |
| 02/06 | 1,296 | 1,303 | 1,255 | 1,276 | -1.92% | 71,400 | 143億649万 | +2.65% | 13.09 | 1 |
| 02/05 | 1,263 | 1,309 | 1,258 | 1,301 | +3.67% | 69,900 | 145億8679万 | +4.83% | 13.34 | 1.02 |
| 02/04 | 1,231 | 1,262 | 1,231 | 1,255 | +0.4% | 25,700 | 140億7104万 | +1.37% | 12.87 | 0.98 |
| 02/03 | 1,226 | 1,250 | 1,218 | 1,250 | +3.39% | 55,100 | 140億1498万 | +1.05% | 12.82 | 0.98 |
| 02/02 | 1,238 | 1,252 | 1,209 | 1,209 | -1.06% | 61,500 | 135億5529万 | -2.11% | 12.4 | 0.95 |
| 01/30 | 1,217 | 1,229 | 1,209 | 1,222 | +0.25% | 30,300 | 137億105万 | -1.13% | 12.53 | 0.96 |
| 01/29 | 1,238 | 1,238 | 1,217 | 1,219 | -1.06% | 43,800 | 136億6741万 | -1.3% | 12.5 | 0.96 |
| 01/28 | 1,230 | 1,237 | 1,224 | 1,232 | -0.24% | 25,500 | 138億1317万 | -0.24% | 12.64 | 0.97 |
| 01/27 | 1,230 | 1,240 | 1,220 | 1,235 | +0.65% | 26,900 | 138億4680万 | +0.08% | 12.67 | 0.97 |
| 01/26 | 1,255 | 1,255 | 1,226 | 1,227 | -3% | 35,400 | 137億5711万 | -0.41% | 12.59 | 0.96 |
| 01/23 | 1,267 | 1,280 | 1,262 | 1,265 | +0.08% | 20,400 | 141億8316万 | +2.76% | 12.98 | 0.99 |
| 01/22 | 1,243 | 1,267 | 1,240 | 1,264 | +2.43% | 28,300 | 141億7195万 | +2.76% | 12.97 | 0.99 |
| 01/21 | 1,230 | 1,242 | 1,220 | 1,234 | -1.12% | 28,400 | 138億3559万 | +0.49% | 12.66 | 0.97 |
| 01/20 | 1,268 | 1,269 | 1,248 | 1,248 | -1.96% | 32,000 | 139億9256万 | +1.79% | 12.8 | 0.98 |
| 01/19 | 1,279 | 1,279 | 1,260 | 1,273 | -0.86% | 22,400 | 142億7286万 | +3.92% | 13.06 | 1 |
| 01/16 | 1,273 | 1,284 | 1,266 | 1,284 | +0.86% | 29,100 | 143億9619万 | +4.82% | 13.17 | 1.01 |
| 01/15 | 1,249 | 1,273 | 1,247 | 1,273 | +1.92% | 32,200 | 142億7286万 | +4% | 13.06 | 1 |
| 01/14 | 1,242 | 1,253 | 1,239 | 1,249 | +0.89% | 31,200 | 140億377万 | +2.04% | 12.81 | 0.98 |
| 01/13 | 1,250 | 1,251 | 1,234 | 1,238 | -0.08% | 32,700 | 138億8044万 | +1.06% | 12.7 | 0.97 |
| 01/09 | 1,230 | 1,239 | 1,229 | 1,239 | +0.73% | 19,300 | 138億9165万 | +0.98% | 12.71 | 0.97 |
| 01/08 | 1,222 | 1,239 | 1,222 | 1,230 | +0.65% | 29,800 | 137億9074万 | +0.16% | 12.62 | 0.97 |
| 01/07 | 1,215 | 1,231 | 1,213 | 1,222 | 0% | 18,200 | 137億105万 | -0.57% | 12.53 | 0.96 |
| 01/06 | 1,206 | 1,225 | 1,206 | 1,222 | +1.92% | 46,700 | 137億105万 | -0.81% | 12.53 | 0.96 |
| 01/05 | 1,210 | 1,219 | 1,198 | 1,199 | -0.75% | 51,000 | 134億4317万 | -2.91% | 12.3 | 0.94 |
| 2025 | ||||||||||
| 12/30 | 1,219 | 1,226 | 1,207 | 1,208 | -0.98% | 24,500 | 135億4408万 | -2.5% | 12.39 | 0.95 |
| 12/29 | 1,238 | 1,239 | 1,219 | 1,220 | -1.05% | 28,500 | 136億7862万 | -1.69% | 12.51 | 0.96 |
| 12/26 | 1,225 | 1,234 | 1,221 | 1,233 | -0.08% | 49,300 | 138億2438万 | -0.8% | 12.65 | 0.97 |
| 12/25 | 1,206 | 1,234 | 1,206 | 1,234 | +2.32% | 45,500 | 138億3559万 | -0.72% | 12.66 | 0.97 |
| 12/24 | 1,215 | 1,220 | 1,204 | 1,206 | -0.74% | 26,800 | 135億2165万 | -2.98% | 12.37 | 0.95 |
| 12/23 | 1,220 | 1,230 | 1,209 | 1,215 | +0.16% | 43,400 | 136億2256万 | -2.41% | 12.46 | 0.95 |
| 12/22 | 1,225 | 1,228 | 1,204 | 1,213 | -0.57% | 42,200 | 136億14万 | -2.8% | 12.44 | 0.95 |
| 12/19 | 1,201 | 1,225 | 1,201 | 1,220 | +1.67% | 44,600 | 136億7862万 | -2.48% | 12.51 | 0.96 |
| 12/18 | 1,184 | 1,205 | 1,175 | 1,200 | +1.1% | 48,900 | 134億5438万 | -4.31% | 12.31 | 0.94 |
| 12/17 | 1,202 | 1,206 | 1,186 | 1,187 | -1.33% | 27,000 | 133億863万 | -5.64% | 12.18 | 0.93 |
| 12/16 | 1,222 | 1,223 | 1,203 | 1,203 | -2.51% | 29,700 | 134億8802万 | -4.6% | 12.34 | 0.94 |
| 12/15 | 1,200 | 1,235 | 1,200 | 1,234 | +1.82% | 37,000 | 138億3559万 | -2.45% | 12.66 | 0.97 |
| 12/12 | 1,214 | 1,223 | 1,204 | 1,212 | +1.51% | 21,800 | 135億8893万 | -4.27% | 12.43 | 0.95 |
| 12/11 | 1,233 | 1,233 | 1,194 | 1,194 | -2.85% | 40,200 | 133億8711万 | -6.13% | 12.25 | 0.94 |
| 12/10 | 1,252 | 1,256 | 1,226 | 1,229 | -1.76% | 34,900 | 137億7953万 | -3.91% | 12.61 | 0.96 |
| 12/09 | 1,266 | 1,277 | 1,251 | 1,251 | -1.18% | 27,500 | 140億2619万 | -2.72% | 12.83 | 0.98 |
| 12/08 | 1,277 | 1,295 | 1,265 | 1,266 | -0.63% | 31,000 | 141億9437万 | -1.94% | 12.99 | 0.99 |
| 12/05 | 1,284 | 1,301 | 1,274 | 1,274 | -0.78% | 30,100 | 142億8407万 | -1.55% | 13.07 | 1 |
| 12/04 | 1,268 | 1,289 | 1,268 | 1,284 | +0.94% | 22,000 | 143億9619万 | -0.85% | 13.17 | 1.01 |
| 12/03 | 1,263 | 1,281 | 1,260 | 1,272 | +0.71% | 21,600 | 142億6165万 | -2% | 13.05 | 1 |
| 12/02 | 1,261 | 1,270 | 1,255 | 1,263 | +0.08% | 23,000 | 141億6074万 | -3% | 12.95 | 0.99 |
| 12/01 | 1,300 | 1,300 | 1,261 | 1,262 | -3.07% | 38,600 | 141億4953万 | -3.22% | 12.94 | 0.99 |
| 11/28 | 1,289 | 1,302 | 1,282 | 1,302 | +1.01% | 20,000 | 145億9800万 | -0.31% | 13.35 | 1.02 |
| 11/27 | 1,293 | 1,306 | 1,283 | 1,289 | -0.31% | 33,200 | 144億5225万 | -1.38% | 13.22 | 1.01 |
| 11/26 | 1,277 | 1,297 | 1,276 | 1,293 | +1.33% | 29,100 | 144億9710万 | -1.07% | 13.26 | 1.01 |
| 11/25 | 1,274 | 1,286 | 1,262 | 1,276 | +1.75% | 34,500 | 143億649万 | -2.22% | 13.09 | 1 |
| 11/21 | 1,231 | 1,254 | 1,226 | 1,254 | +0.48% | 29,400 | 140億5983万 | -3.83% | 12.86 | 0.98 |
| 11/20 | 1,265 | 1,267 | 1,243 | 1,248 | +1.05% | 29,500 | 139億9256万 | -4.22% | 12.8 | 0.98 |
| 11/19 | 1,254 | 1,264 | 1,232 | 1,235 | -1.52% | 27,100 | 138億4680万 | -5.15% | 12.67 | 0.97 |
| 11/18 | 1,280 | 1,280 | 1,250 | 1,254 | -2.11% | 34,900 | 140億5983万 | -3.54% | 12.86 | 0.98 |
| 11/17 | 1,286 | 1,291 | 1,273 | 1,281 | -0.39% | 22,500 | 143億6255万 | -1.31% | 13.14 | 1 |
| 11/14 | 1,271 | 1,295 | 1,267 | 1,286 | -0.77% | 31,100 | 144億1861万 | -0.77% | 13.19 | 1.01 |
| 11/13 | 1,308 | 1,308 | 1,286 | 1,296 | +0.08% | 22,300 | 145億3073万 | +0.08% | 13.29 | 1.02 |
| 11/12 | 1,274 | 1,295 | 1,274 | 1,295 | +1.65% | 23,300 | 145億1952万 | +0.15% | 13.28 | 1.02 |
| 11/11 | 1,302 | 1,302 | 1,271 | 1,274 | -1.77% | 33,500 | 142億8407万 | -1.47% | 13.07 | 1 |
| 11/10 | 1,283 | 1,298 | 1,277 | 1,297 | +2.37% | 36,500 | 145億4194万 | +0.39% | 13.3 | 1.02 |
| 11/07 | 1,338 | 1,340 | 1,265 | 1,267 | -7.38% | 123,000 | 142億559万 | -1.71% | 13 | 0.99 |
| 11/06 | 1,370 | 1,386 | 1,350 | 1,368 | +0.88% | 82,400 | 153億3800万 | +6.21% | 14.03 | 1.07 |
| 11/05 | 1,408 | 1,408 | 1,337 | 1,356 | -3.69% | 75,900 | 152億345万 | +5.61% | 13.91 | 1.06 |
| 11/04 | 1,400 | 1,434 | 1,390 | 1,408 | +1.81% | 128,600 | 157億8648万 | +9.91% | 14.44 | 1.1 |
| 10/31 | 1,361 | 1,384 | 1,361 | 1,383 | +4.54% | 85,800 | 155億618万 | +8.22% | 14.19 | 1.08 |
| 10/30 | 1,318 | 1,336 | 1,317 | 1,323 | +0.38% | 101,300 | 148億3346万 | +3.68% | 13.57 | 1.04 |
| 10/29 | 1,351 | 1,351 | 1,312 | 1,318 | -1.93% | 45,000 | 147億7740万 | +3.37% | 13.52 | 1.03 |
| 10/28 | 1,368 | 1,368 | 1,343 | 1,344 | -1.97% | 52,200 | 150億6891万 | +5.66% | 13.79 | 1.05 |
| 10/27 | 1,375 | 1,385 | 1,350 | 1,371 | +4.18% | 99,600 | 153億7163万 | +8.21% | 14.06 | 1.08 |
| 10/24 | 1,318 | 1,320 | 1,300 | 1,316 | +0.53% | 28,800 | 147億5497万 | +4.44% | 13.5 | 1.03 |
| 10/23 | 1,330 | 1,356 | 1,309 | 1,309 | -2.17% | 44,500 | 146億7649万 | +4.22% | 13.43 | 1.03 |
| 10/22 | 1,297 | 1,343 | 1,288 | 1,338 | +3.88% | 101,000 | 150億164万 | +6.87% | 13.72 | 1.05 |
| 10/21 | 1,264 | 1,293 | 1,249 | 1,288 | +2.96% | 54,000 | 144億4104万 | +3.29% | 13.21 | 1.01 |
| 10/20 | 1,254 | 1,257 | 1,244 | 1,251 | +1.87% | 30,400 | 140億2619万 | +0.64% | 12.83 | 0.98 |
| 10/17 | 1,241 | 1,241 | 1,223 | 1,228 | -1.05% | 26,200 | 137億6832万 | -1.05% | 12.6 | 0.96 |
| 10/16 | 1,230 | 1,246 | 1,227 | 1,241 | +2.14% | 32,400 | 139億1407万 | +0.08% | 12.73 | 0.97 |
| 10/15 | 1,183 | 1,236 | 1,183 | 1,215 | +2.7% | 29,300 | 136億2256万 | -1.94% | 12.46 | 0.95 |
| 10/14 | 1,195 | 1,215 | 1,179 | 1,183 | -1.91% | 44,300 | 132億6378万 | -4.29% | 12.13 | 0.93 |
| 10/10 | 1,235 | 1,235 | 1,206 | 1,206 | -3.29% | 41,000 | 135億2165万 | -2.35% | 12.37 | 0.95 |
| 10/09 | 1,245 | 1,255 | 1,241 | 1,247 | 0% | 23,200 | 139億8135万 | +1.14% | 12.79 | 0.98 |
| 10/08 | 1,252 | 1,266 | 1,247 | 1,247 | -1.27% | 21,400 | 139億8135万 | +1.38% | 12.79 | 0.98 |
| 10/07 | 1,261 | 1,275 | 1,259 | 1,263 | -0.86% | 31,800 | 141億6074万 | +2.93% | 12.95 | 0.99 |
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 | |
| 2009年 3月期 | 3,970 397,000 2/4 | 2,790 279,000 11/21 | 70,200 702 2/3 | - | - | +12.44% 2/3 | -12.99% 3/3 |
| 2010年 3月期 | 4,080 9/16 | 3,040 11/27 | 250,600 8/4 | - | - | +15.34% 8/4 | -12.17% 10/15 |
| 2011年 3月期 | 3,590 4/26 | 1,480 10/6 | 1,101,400 9/17 | 451億2630万 | 186億360万 | +19.2% 12/15 | -29.68% 10/4 |
| 2012年 3月期 | 1,971 3/30 | 1,475 8/9 | 534,600 4/27 | 247億7547万 | 185億4075万 | +9.71% 3/9 | -11.48% 5/8 |
| 2013年 3月期 | 2,333 1/28 | 1,351 7/25 7/23 | 258,400 7/26 | 293億2581万 | 169億8207万 | +15.15% 7/31 | -14.28% 5/15 |
| 2014年 3月期 | 2,194 4/24 | 1,608 2/4 | 408,400 4/26 | 275億7858万 | 199億4282万 | +6.24% 7/26 | -11.17% 5/27 |
| 2015年 3月期 | 1,798 8/27 | 1,365 5/22 | 195,800 8/18 | 222億9924万 | 169億2907万 | +10.11% 2/2 | -11.22% 5/21 |
| 2016年 3月期 | 1,799 8/11 | 792 2/12 | 374,500 4/27 | 223億1165万 | 88億6069万 | +7.35% 4/26 | -24.21% 2/12 |
| 2017年 3月期 | 1,045 12/15 | 653 7/8 | 532,700 9/16 | 116億9119万 | 73億560万 | +24.78% 12/9 | -17.67% 6/24 |
| 2018年 3月期 | 1,030 3/29 | 706 4/13 4/6 | 3,876,600 12/8 | 115億2338万 | 78億9855万 | +19.29% 3/8 | -10.48% 5/2 |
| 2019年 3月期 | 1,180 5/28 | 404 12/25 | 1,236,000 5/25 | 132億154万 | 45億1985万 | +28.44% 4/1 | -26.67% 12/25 |
| 2020年 3月期 | 1,110 1/14 | 445 3/23 | 1,934,800 4/3 | 124億1840万 | 49億7854万 | +28.13% 1/9 | -35.18% 3/19 |
| 2021年 3月期 | 1,020 3/31 | 603 4/3 4/2 | 1,084,400 3/26 | 114億3622万 | 67億4621万 | +21.56% 3/26 | -12.52% 6/15 |
| 2022年 3月期 | 1,249 1/5 | 698 10/15 10/5 | 1,168,000 12/10 | 140億377万 | 78億2596万 | +26.91% 12/29 | -13.62% 5/13 |
| 2023年 3月期 | 2,020 3/24 | 762 7/4 | 2,713,700 3/23 | 226億4821万 | 85億4353万 | +19.29% 11/22 | -13.27% 5/12 |
| 2024年 3月期 | 2,408 3/8 | 1,306 5/25 | 1,520,500 8/9 | 269億9846万 | 146億4285万 | +19.18% 6/7 | -15.58% 4/5 |
| 2025年 3月期 | 1,984 4/1 | 1,061 8/5 | 858,900 5/10 | 222億4458万 | 118億9592万 | +15.61% 6/17 | -22.84% 5/10 |
| 最新 | 1,176 2026/3/6 | 59,000 | 131億8529万 | -4.78% 1,235 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 115%（2.15倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 69%（1.69倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
404円（2018/12/25） - 191%（2.91倍）
1,176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。
