株価チャート
株価
3/6
- 前日 (3/5)
- 6,830
- 始値
- 6,920
- 高値
- 7,460
- 安値
- 6,920
- 終値 +6.88%
- 7,300
- 出来高 +10.18%
- 93,100
乖離率
- 株価（5日）
移動平均値 - +9.12%
6,690 - 株価（25日）
移動平均値 - -7.97%
7,932 - 出来高（5日）
移動平均値 - -21.26%
118,240
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 | 6,920 | 7,460 | 6,920 | 7,300 | +6.88% | 93,100 | 1752億5641万 | -7.97% | 17.85 | 3.5 |
| 03/05 | 6,580 | 6,850 | 6,520 | 6,830 | +5.4% | 84,500 | 1639億7278万 | -14.28% | 16.7 | 3.27 |
| 03/04 | 6,120 | 6,480 | 6,070 | 6,480 | +2.86% | 76,100 | 1555億7007万 | -19.21% | 15.84 | 3.11 |
| 03/03 | 6,440 | 6,460 | 6,180 | 6,300 | -3.67% | 163,900 | 1512億4868万 | -22.12% | 15.4 | 3.02 |
| 03/02 | 7,060 | 7,090 | 6,410 | 6,540 | -7.1% | 173,600 | 1570億1054万 | -19.92% | 15.99 | 3.13 |
| 02/27 | 7,500 | 7,500 | 6,870 | 7,040 | -6.75% | 181,400 | 1690億1440万 | -14.52% | 17.21 | 3.37 |
| 02/26 | 7,880 | 8,010 | 7,540 | 7,550 | -2.96% | 129,700 | 1812億5834万 | -9.01% | 18.46 | 3.62 |
| 02/25 | 7,990 | 8,070 | 7,610 | 7,780 | -2.63% | 97,100 | 1867億8012万 | -6.97% | 19.02 | 3.73 |
| 02/24 | 8,200 | 8,320 | 7,940 | 7,990 | -7.63% | 96,900 | 1918億2174万 | -5.1% | 19.54 | 3.83 |
| 02/20 | 8,640 | 8,750 | 8,590 | 8,650 | +0.12% | 38,000 | 2076億6684万 | +2.22% | 21.15 | 4.15 |
| 02/19 | 8,740 | 8,750 | 8,570 | 8,640 | -1.14% | 26,600 | 2074億2676万 | +1.81% | 21.13 | 4.14 |
| 02/18 | 8,800 | 8,920 | 8,710 | 8,740 | +0.11% | 34,900 | 2098億2754万 | +2.58% | 21.37 | 4.19 |
| 02/17 | 8,560 | 8,780 | 8,490 | 8,730 | +0.92% | 37,400 | 2095億8746万 | +2.07% | 21.35 | 4.18 |
| 02/16 | 8,570 | 8,900 | 8,490 | 8,650 | +4.59% | 86,300 | 2076億6684万 | +0.93% | 21.15 | 4.15 |
| 02/13 | 8,410 | 8,450 | 8,170 | 8,270 | -2.13% | 60,300 | 1985億4391万 | -3.67% | 20.22 | 3.96 |
| 02/12 | 8,600 | 8,600 | 8,370 | 8,450 | -2.31% | 62,300 | 2028億6530万 | -2.1% | 20.66 | 4.05 |
| 02/10 | 8,500 | 8,680 | 8,500 | 8,650 | +3.1% | 35,500 | 2076億6684万 | -0.3% | 21.15 | 4.15 |
| 02/09 | 8,350 | 8,510 | 8,200 | 8,390 | +5.14% | 76,900 | 2014億2483万 | -3.59% | 20.52 | 4.02 |
| 02/06 | 7,900 | 7,990 | 7,760 | 7,980 | +0.13% | 56,600 | 1915億8166万 | -8.55% | 19.51 | 3.82 |
| 02/05 | 8,200 | 8,260 | 7,860 | 7,970 | -2.8% | 72,100 | 1913億4159万 | -9.03% | 19.49 | 3.82 |
| 02/04 | 8,470 | 8,470 | 7,960 | 8,200 | -3.19% | 71,700 | 1968億6336万 | -6.71% | 20.05 | 3.93 |
| 02/03 | 8,360 | 8,530 | 8,310 | 8,470 | +2.92% | 38,000 | 2033億4545万 | -3.86% | 20.71 | 4.06 |
| 02/02 | 8,290 | 8,480 | 8,230 | 8,230 | -0.72% | 48,600 | 1975億8360万 | -6.65% | 20.12 | 3.94 |
| 01/30 | 8,190 | 8,340 | 8,020 | 8,290 | +1.22% | 55,100 | 1990億2406万 | -6.18% | 20.27 | 3.97 |
| 01/29 | 8,200 | 8,260 | 8,070 | 8,190 | +0.12% | 39,300 | 1966億2329万 | -7.58% | 20.03 | 3.93 |
| 01/28 | 8,100 | 8,220 | 8,100 | 8,180 | +0.25% | 21,800 | 1963億8321万 | -7.92% | 20 | 3.92 |
| 01/27 | 8,140 | 8,310 | 8,110 | 8,160 | -0.24% | 47,500 | 1959億306万 | -8.34% | 19.95 | 3.91 |
| 01/26 | 8,220 | 8,340 | 8,120 | 8,180 | -0.85% | 52,000 | 1963億8321万 | -8.36% | 20 | 3.92 |
| 01/23 | 8,220 | 8,310 | 8,160 | 8,250 | -0.24% | 31,500 | 1980億6375万 | -7.88% | 20.17 | 3.95 |
| 01/22 | 8,630 | 8,650 | 8,270 | 8,270 | -3.84% | 64,700 | 1985億4391万 | -8.07% | 20.22 | 3.96 |
| 01/21 | 9,020 | 9,050 | 8,600 | 8,600 | -6.11% | 57,100 | 2064億6646万 | -4.72% | 21.03 | 4.12 |
| 01/20 | 9,240 | 9,360 | 9,100 | 9,160 | -0.22% | 26,700 | 2199億1078万 | +1.42% | 22.4 | 4.39 |
| 01/19 | 9,070 | 9,210 | 9,000 | 9,180 | +1.21% | 27,600 | 2203億9094万 | +1.77% | 22.45 | 4.4 |
| 01/16 | 9,390 | 9,520 | 9,070 | 9,070 | -1.84% | 32,100 | 2177億5009万 | +0.59% | 22.18 | 4.35 |
| 01/15 | 9,490 | 9,510 | 9,100 | 9,240 | -2.63% | 27,900 | 2218億3140万 | +2.51% | 22.59 | 4.43 |
| 01/14 | 9,610 | 9,610 | 9,460 | 9,490 | -0.94% | 33,000 | 2278億3333万 | +5.35% | 23.21 | 4.55 |
| 01/13 | 9,210 | 9,600 | 9,060 | 9,580 | +4.81% | 34,800 | 2299億9403万 | +6.55% | 23.43 | 4.59 |
| 01/09 | 9,180 | 9,280 | 9,040 | 9,140 | +1.22% | 29,400 | 2194億3063万 | +1.9% | 22.35 | 4.38 |
| 01/08 | 9,460 | 9,580 | 9,030 | 9,030 | -4.24% | 35,600 | 2167億8978万 | +0.74% | 22.08 | 4.33 |
| 01/07 | 9,500 | 9,510 | 9,300 | 9,430 | -1.36% | 27,900 | 2263億9287万 | +5.21% | 23.06 | 4.52 |
| 01/06 | 9,330 | 9,600 | 9,330 | 9,560 | +2.58% | 31,000 | 2295億1387万 | +6.76% | 23.38 | 4.58 |
| 01/05 | 9,030 | 9,420 | 9,010 | 9,320 | +3.67% | 32,500 | 2237億5202万 | +4.3% | 22.79 | 4.47 |
| 2025 | ||||||||||
| 12/30 | 8,840 | 8,990 | 8,840 | 8,990 | +1.58% | 22,800 | 2158億2947万 | +0.86% | 21.98 | 4.4 |
| 12/29 | 8,800 | 8,860 | 8,710 | 8,850 | +1.72% | 33,700 | 2124億6839万 | -0.7% | 21.64 | 4.33 |
| 12/26 | 8,700 | 8,940 | 8,690 | 8,700 | 0% | 19,900 | 2088億6723万 | -2.53% | 21.27 | 4.26 |
| 12/25 | 8,620 | 8,720 | 8,600 | 8,700 | +0.93% | 31,900 | 2088億6723万 | -2.77% | 21.27 | 4.26 |
| 12/24 | 8,980 | 9,010 | 8,560 | 8,620 | -1.15% | 61,300 | 2069億4661万 | -3.79% | 21.08 | 4.22 |
| 12/23 | 8,930 | 8,930 | 8,600 | 8,720 | -2.35% | 89,600 | 2093億4738万 | -2.87% | 21.32 | 4.27 |
| 12/22 | 8,890 | 9,060 | 8,840 | 8,930 | +2.17% | 45,600 | 2143億8901万 | -1.03% | 21.84 | 4.37 |
| 12/19 | 8,740 | 8,840 | 8,680 | 8,740 | +1.27% | 58,300 | 2098億2754万 | -3.6% | 21.37 | 4.28 |
| 12/18 | 8,700 | 8,810 | 8,610 | 8,630 | -1.48% | 41,900 | 2071億8669万 | -5.27% | 21.1 | 4.23 |
| 12/17 | 8,910 | 8,990 | 8,700 | 8,760 | -2.01% | 45,800 | 2103億769万 | -4.07% | 21.42 | 4.29 |
| 12/16 | 9,040 | 9,040 | 8,790 | 8,940 | -3.35% | 48,600 | 2146億2908万 | -2.19% | 21.86 | 4.38 |
| 12/15 | 8,900 | 9,250 | 8,750 | 9,250 | +2.44% | 57,100 | 2220億7148万 | +1.38% | 22.62 | 4.53 |
| 12/12 | 8,820 | 9,130 | 8,820 | 9,030 | +3.44% | 62,300 | 2167億8978万 | -0.68% | 22.08 | 4.42 |
| 12/11 | 8,790 | 8,880 | 8,620 | 8,730 | -1.58% | 51,300 | 2095億8746万 | -3.75% | 21.35 | 4.28 |
| 12/10 | 9,070 | 9,170 | 8,870 | 8,870 | -2.53% | 34,900 | 2129億4854万 | -2.1% | 21.69 | 4.34 |
| 12/09 | 8,960 | 9,170 | 8,950 | 9,100 | +1.22% | 43,000 | 2184億7032万 | +0.6% | 22.25 | 4.46 |
| 12/08 | 9,090 | 9,270 | 8,970 | 8,990 | -1.32% | 40,000 | 2158億2947万 | -0.42% | 21.98 | 4.4 |
| 12/05 | 9,040 | 9,280 | 8,980 | 9,110 | +0.55% | 45,100 | 2187億1040万 | +1.02% | 22.28 | 4.46 |
| 12/04 | 9,080 | 9,200 | 8,960 | 9,060 | +0.22% | 28,200 | 2175億1001万 | +0.67% | 22.15 | 4.44 |
| 12/03 | 9,000 | 9,230 | 9,000 | 9,040 | +0.44% | 46,800 | 2170億2986万 | +0.44% | 22.1 | 4.43 |
| 12/02 | 8,950 | 9,090 | 8,950 | 9,000 | 0% | 29,400 | 2160億6955万 | -0.16% | 22.01 | 4.41 |
| 12/01 | 9,100 | 9,230 | 8,910 | 9,000 | -2.49% | 37,600 | 2160億6955万 | -0.43% | 22.01 | 4.41 |
| 11/28 | 9,050 | 9,270 | 8,960 | 9,230 | +1.54% | 27,600 | 2215億9132万 | +1.75% | 22.57 | 4.52 |
| 11/27 | 8,750 | 9,140 | 8,750 | 9,090 | +3.89% | 45,100 | 2182億3024万 | -0.19% | 22.23 | 4.45 |
| 11/26 | 9,080 | 9,180 | 8,460 | 8,750 | -2.45% | 105,600 | 2100億6762万 | -4.46% | 21.4 | 4.28 |
| 11/25 | 9,050 | 9,320 | 8,970 | 8,970 | -2.5% | 49,200 | 2153億4932万 | -3.31% | 21.93 | 4.39 |
| 11/21 | 9,090 | 9,230 | 9,020 | 9,200 | -0.43% | 55,300 | 2208億7109万 | -1.9% | 22.5 | 4.51 |
| 11/20 | 9,080 | 9,250 | 9,000 | 9,240 | +2.67% | 41,500 | 2218億3140万 | -2.45% | 22.59 | 4.52 |
| 11/19 | 8,780 | 9,150 | 8,750 | 9,000 | -0.88% | 68,500 | 2160億6955万 | -6.08% | 22.01 | 4.41 |
| 11/18 | 9,850 | 9,850 | 8,920 | 9,080 | -7.72% | 89,200 | 2179億9017万 | -6.07% | 22.2 | 4.45 |
| 11/17 | 9,240 | 9,970 | 8,940 | 9,840 | -1.5% | 90,200 | 2362億3604万 | +0.96% | 24.06 | 4.82 |
| 11/14 | 9,930 | 10,240 | 9,870 | 9,990 | +1.42% | 124,600 | 2398億3720万 | +2.59% | 24.43 | 4.89 |
| 11/13 | 9,340 | 10,030 | 9,310 | 9,850 | +7.18% | 138,100 | 2364億7612万 | +1.42% | 24.09 | 4.82 |
| 11/12 | 8,900 | 9,240 | 8,840 | 9,190 | +2.8% | 50,700 | 2206億3102万 | -5.16% | 22.47 | 4.5 |
| 11/11 | 8,690 | 8,980 | 8,690 | 8,940 | +4.68% | 65,300 | 2146億2908万 | -7.55% | 21.86 | 4.38 |
| 11/10 | 8,530 | 8,650 | 8,350 | 8,540 | +1.07% | 40,900 | 2050億2599万 | -11.48% | 20.88 | 4.18 |
| 11/07 | 8,600 | 8,740 | 8,420 | 8,450 | -0.47% | 47,800 | 2028億6530万 | -12.31% | 20.66 | 4.14 |
| 11/06 | 8,570 | 8,580 | 8,320 | 8,490 | +0.24% | 36,800 | 2038億2561万 | -11.83% | 20.76 | 4.16 |
| 11/05 | 8,370 | 8,540 | 8,130 | 8,470 | -0.59% | 86,600 | 2033億4545万 | -11.93% | 20.71 | 4.15 |
| 11/04 | 8,710 | 8,990 | 8,510 | 8,520 | -1.5% | 84,900 | 2045億4584万 | -11.32% | 20.83 | 4.17 |
| 10/31 | 8,690 | 8,800 | 8,620 | 8,650 | -1.26% | 48,800 | 2076億6684万 | -9.73% | 21.15 | 4.24 |
| 10/30 | 8,590 | 8,960 | 8,590 | 8,760 | +1.39% | 98,500 | 2103億769万 | -8.31% | 21.42 | 4.29 |
| 10/29 | 8,950 | 9,050 | 8,530 | 8,640 | -4.74% | 81,000 | 2074億2676万 | -9.2% | 21.13 | 4.23 |
| 10/28 | 9,420 | 9,690 | 9,070 | 9,070 | -3.41% | 83,900 | 2177億5009万 | -4.29% | 22.18 | 4.44 |
| 10/27 | 9,620 | 9,750 | 9,340 | 9,390 | -2.49% | 80,700 | 2254億3256万 | -0.32% | 22.96 | 4.6 |
| 10/24 | 9,750 | 9,860 | 9,530 | 9,630 | -1.63% | 80,700 | 2311億9442万 | +3.08% | 23.55 | 4.72 |
| 10/23 | 9,700 | 9,830 | 9,260 | 9,790 | -3.36% | 132,800 | 2350億3565万 | +5.81% | 23.94 | 4.79 |
| 10/22 | 10,390 | 10,620 | 10,010 | 10,130 | -2.41% | 89,200 | 2431億9828万 | +10.64% | 24.77 | 4.96 |
| 10/21 | 11,570 | 11,660 | 10,250 | 10,380 | -11.36% | 189,100 | 2492億21万 | +14.87% | 25.38 | 5.08 |
| 10/20 | 11,280 | 11,920 | 11,220 | 11,710 | +1.91% | 173,900 | 2811億3049万 | +31.57% | 28.63 | 5.73 |
| 10/17 | 10,970 | 11,540 | 10,870 | 11,490 | -0.69% | 185,700 | 2758億4879万 | +31.86% | 28.1 | 5.63 |
| 10/16 | 11,780 | 11,940 | 11,310 | 11,570 | -3.58% | 189,100 | 2777億6941万 | +35.5% | 28.29 | 5.67 |
| 10/15 | 10,770 | 12,200 | 10,770 | 12,000 | +8.01% | 382,800 | 2880億9273万 | +43.75% | 29.34 | 5.88 |
| 10/14 | 10,810 | 11,340 | 10,500 | 11,110 | +0.63% | 229,400 | 2667億2585万 | +36.47% | 27.17 | 5.44 |
| 10/10 | 10,060 | 11,060 | 10,020 | 11,040 | +14.52% | 325,300 | 2650億4531万 | +38.48% | 27 | 5.41 |
| 10/09 | 9,340 | 9,640 | 9,140 | 9,640 | +2.99% | 113,700 | 2314億3449万 | +23.46% | 23.57 | 4.72 |
| 10/08 | 9,180 | 9,430 | 8,920 | 9,360 | +0.86% | 113,200 | 2247億1233万 | +21.61% | 22.89 | 4.58 |
| 10/07 | 8,840 | 9,310 | 8,740 | 9,280 | +6.79% | 101,400 | 2227億9171万 | +22.3% | 22.69 | 4.54 |
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 | 299 598 4/4 | 189 378 1/17 | 107,800 53,900 9/7 | - | - | +5.82% 10/9 | -11.84% 8/17 |
| 2009年 3月期 | 225 450 7/15 | 143 286 10/28 | 655,400 327,700 9/30 | - | - | +26.26% 10/1 | -14.22% 8/6 |
| 2010年 3月期 | 231 461 10/30 | 184 367 5/1 | 131,000 65,500 7/1 | - | - | +9.98% 4/26 | -8.76% 11/19 |
| 2011年 3月期 | 240 480 4/26 | 146 291 3/17 | 175,800 87,900 1/14 | 52億339万 | 31億5455万 | +11.24% 1/14 | -23.47% 3/15 |
| 2012年 3月期 | 227 453 3/27 | 167 334 4/20 | 155,600 77,800 3/19 | 49億1070万 | 36億2069万 | +11.14% 3/19 | -6.85% 8/2 |
| 2013年 3月期 | 425 850 3/21 | 182 363 5/15 | 1,234,800 617,400 9/12 | 92億1434万 | 39億3506万 | +28.55% 9/10 | -14.75% 10/24 |
| 2014年 3月期 | 1,798 3,595 10/8 | 362 723 4/2 | 1,193,000 596,500 6/13 | 389億7123万 | 78億3760万 | +58.66% 5/27 | -17.02% 3/20 |
| 2015年 3月期 | 2,250 1/20 | 832 4/15 | 2,541,500 9/1 | 499億815万 | 182億2562万 | +40.62% 9/2 | -15.81% 8/6 |
| 2016年 3月期 | 1,966 5/20 | 461 2/12 | 78,480,000 3/30 | 439億4599万 | 103億3746万 | +44.66% 3/25 | -38.8% 10/20 |
| 2017年 3月期 | 1,175 4/14 | 578 6/24 | 37,707,900 4/14 | 263億8110万 | 129億8361万 | +23.77% 1/26 | -19.63% 6/24 |
| 2018年 3月期 | 779 2/28 11/1 | 625 4/13 | 1,181,500 2/19 | 175億5694万 | 140億6275万 | +8.4% 9/12 | -11.06% 11/15 |
| 2019年 3月期 | 975 3/25 | 393 12/26 | 6,457,900 1/8 | 220億1774万 | 88億7484万 | +27.39% 1/18 | -30.17% 12/25 |
| 2020年 3月期 | 2,019 2/7 | 731 5/14 | 3,444,500 6/18 | 456億2516万 | 165億985万 | +33.4% 4/20 | -39.86% 3/23 |
| 2021年 3月期 | 4,380 1/28 | 1,167 4/6 | 600,600 4/7 | 999億5641万 | 263億7525万 | +29.82% 7/27 | -15.24% 4/21 |
| 2022年 3月期 | 4,310 4/9 | 1,646 2/24 | 924,100 4/9 | 1022億7842万 | 394億9137万 | +12.8% 9/2 | -21.01% 1/27 |
| 2023年 3月期 | 2,508 8/30 | 1,379 5/10 | 679,100 5/31 | 601億8028万 | 330億8542万 | +21.4% 7/26 | -15.65% 10/3 |
| 2024年 3月期 | 3,650 3/28 | 1,694 5/31 | 209,800 3/27 | 876億2820万 | 406億6909万 | +25.73% 2/26 | -15.45% 5/31 |
| 2025年 3月期 | 10,560 12/27 | 2,930 4/15 | 3,273,100 6/10 | 2535億2160万 | 703億4264万 | +27.82% 8/22 | -21.86% 3/11 |
| 最新 | 7,300 2026/3/6 | 93,100 | 1752億5641万 | -7.97% 7,932 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 72%（1.72倍）
- 2013/12/30 vs 2012/12/28
- 302%（4.02倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -65%（0.35倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 184%（2.84倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 336%（4.36倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/03/06 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
113円（2002/11/19） - 6389%（64.89倍）
7,300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。
