株価チャート
株価
3/6
- 前日 (3/5)
- 4,910
- 始値
- 4,860
- 高値
- 4,960
- 安値
- 4,835
- 終値 +0.71%
- 4,945
- 出来高 -39.84%
- 14,800
乖離率
- 株価（5日）
移動平均値 - +0.9%
4,901 - 株価（25日）
移動平均値 - -0.64%
4,977 - 出来高（5日）
移動平均値 - -29.32%
20,940
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 | 4,860 | 4,960 | 4,835 | 4,945 | +0.71% | 14,800 | 428億777万 | -0.64% | 15.98 | 1.58 |
| 03/05 | 4,905 | 5,030 | 4,880 | 4,910 | +3.04% | 24,600 | 425億478万 | -1.19% | 15.86 | 1.57 |
| 03/04 | 4,890 | 4,930 | 4,765 | 4,765 | -2.76% | 28,700 | 412億4955万 | -4.01% | 15.4 | 1.52 |
| 03/03 | 4,970 | 5,000 | 4,900 | 4,900 | -1.71% | 22,100 | 424億1822万 | -1.39% | 15.83 | 1.57 |
| 03/02 | 4,985 | 5,040 | 4,970 | 4,985 | -1.68% | 14,500 | 431億5404万 | +0.24% | 16.11 | 1.6 |
| 02/27 | 4,990 | 5,100 | 4,980 | 5,070 | +1.2% | 15,700 | 438億8987万 | +1.93% | 16.38 | 1.62 |
| 02/26 | 4,995 | 5,090 | 4,995 | 5,010 | 0% | 16,600 | 433億7046万 | +0.8% | 16.19 | 1.6 |
| 02/25 | 4,995 | 5,050 | 4,995 | 5,010 | -0.4% | 14,700 | 433億7046万 | +0.85% | 16.19 | 1.6 |
| 02/24 | 5,090 | 5,100 | 5,030 | 5,030 | -1.18% | 12,300 | 435億4360万 | +1.25% | 16.25 | 1.61 |
| 02/20 | 5,020 | 5,140 | 5,020 | 5,090 | +0.99% | 14,800 | 440億6301万 | +2.37% | 16.45 | 1.63 |
| 02/19 | 5,000 | 5,070 | 4,995 | 5,040 | +0.4% | 10,500 | 436億3017万 | +1.41% | 16.28 | 1.61 |
| 02/18 | 5,050 | 5,130 | 5,010 | 5,020 | -0.59% | 11,700 | 434億5703万 | +1.07% | 16.22 | 1.61 |
| 02/17 | 5,090 | 5,170 | 5,050 | 5,050 | -0.79% | 12,700 | 437億1673万 | +1.79% | 16.32 | 1.62 |
| 02/16 | 4,970 | 5,170 | 4,970 | 5,090 | +1.6% | 28,500 | 440億6301万 | +2.62% | 16.45 | 1.63 |
| 02/13 | 5,160 | 5,170 | 5,010 | 5,010 | -2.91% | 26,500 | 433億7046万 | +1.07% | 16.19 | 1.6 |
| 02/12 | 5,150 | 5,190 | 5,110 | 5,160 | +0.39% | 11,300 | 446億6898万 | +4.1% | 16.67 | 1.65 |
| 02/10 | 5,130 | 5,190 | 5,060 | 5,140 | +0.19% | 11,000 | 444億9584万 | +3.78% | 16.61 | 1.64 |
| 02/09 | 5,080 | 5,160 | 5,080 | 5,130 | +1.79% | 17,600 | 444億928万 | +3.66% | 16.58 | 1.64 |
| 02/06 | 4,970 | 5,080 | 4,960 | 5,040 | +1.41% | 11,200 | 436億3017万 | +1.92% | 16.28 | 1.61 |
| 02/05 | 4,910 | 5,110 | 4,910 | 4,970 | +1.22% | 25,900 | 430億2419万 | +0.46% | 16.06 | 1.59 |
| 02/04 | 4,880 | 4,950 | 4,840 | 4,910 | +0.61% | 16,700 | 425億478万 | -0.83% | 15.86 | 1.57 |
| 02/03 | 4,775 | 4,900 | 4,750 | 4,880 | +3.72% | 23,200 | 422億4508万 | -1.55% | 15.77 | 1.56 |
| 02/02 | 4,860 | 4,945 | 4,670 | 4,705 | -1.77% | 33,500 | 407億3014万 | -5.2% | 15.2 | 1.51 |
| 01/30 | 4,790 | 4,840 | 4,780 | 4,790 | +0.21% | 15,000 | 414億6597万 | -3.74% | 15.48 | 1.53 |
| 01/29 | 4,735 | 4,790 | 4,725 | 4,780 | +1.06% | 15,600 | 413億7940万 | -4.09% | 15.44 | 1.53 |
| 01/28 | 4,800 | 4,805 | 4,705 | 4,730 | -1.56% | 20,900 | 409億4656万 | -5.29% | 15.28 | 1.51 |
| 01/27 | 4,880 | 4,890 | 4,805 | 4,805 | -1.64% | 14,400 | 415億9582万 | -4% | 15.53 | 1.54 |
| 01/26 | 5,000 | 5,050 | 4,885 | 4,885 | -2.3% | 22,400 | 422億8837万 | -2.55% | 15.78 | 1.56 |
| 01/23 | 5,000 | 5,040 | 5,000 | 5,000 | 0% | 8,200 | 432億8390万 | -0.28% | 16.16 | 1.6 |
| 01/22 | 4,955 | 5,060 | 4,955 | 5,000 | +0.3% | 13,000 | 432億8390万 | -0.22% | 16.16 | 1.6 |
| 01/21 | 4,950 | 5,020 | 4,940 | 4,985 | +0.5% | 11,400 | 431億5404万 | -0.4% | 16.11 | 1.6 |
| 01/20 | 5,010 | 5,050 | 4,960 | 4,960 | -1% | 17,000 | 429億3762万 | -0.76% | 16.03 | 1.59 |
| 01/19 | 5,130 | 5,150 | 5,010 | 5,010 | -2.34% | 18,400 | 433億7046万 | +0.34% | 16.19 | 1.6 |
| 01/16 | 5,070 | 5,130 | 5,020 | 5,130 | +1.79% | 13,000 | 444億928万 | +2.87% | 16.58 | 1.64 |
| 01/15 | 4,950 | 5,060 | 4,950 | 5,040 | +1.82% | 18,400 | 436億3017万 | +1.27% | 16.28 | 1.61 |
| 01/14 | 4,885 | 4,965 | 4,875 | 4,950 | +1.54% | 20,500 | 428億5106万 | -0.38% | 15.99 | 1.58 |
| 01/13 | 5,090 | 5,090 | 4,875 | 4,875 | -2.89% | 38,300 | 422億180万 | -1.83% | 15.75 | 1.56 |
| 01/09 | 5,050 | 5,080 | 5,020 | 5,020 | 0% | 10,700 | 434億5703万 | +1.13% | 16.22 | 1.61 |
| 01/08 | 5,000 | 5,060 | 5,000 | 5,020 | 0% | 9,000 | 434億5703万 | +1.25% | 16.22 | 1.61 |
| 01/07 | 5,040 | 5,060 | 5,020 | 5,020 | -0.4% | 7,000 | 434億5703万 | +1.37% | 16.22 | 1.61 |
| 01/06 | 5,060 | 5,070 | 5,000 | 5,040 | 0% | 12,900 | 436億3017万 | +1.82% | 16.28 | 1.61 |
| 01/05 | 5,030 | 5,110 | 5,030 | 5,040 | +0.2% | 9,700 | 436億3017万 | +1.9% | 16.28 | 1.61 |
| 2025 | ||||||||||
| 12/30 | 5,100 | 5,100 | 5,030 | 5,030 | -1.37% | 9,600 | 435億4360万 | +1.78% | 16.25 | 1.63 |
| 12/29 | 5,090 | 5,100 | 5,050 | 5,100 | +0.59% | 10,500 | 441億4957万 | +3.28% | 16.48 | 1.65 |
| 12/26 | 5,050 | 5,090 | 4,975 | 5,070 | +0.4% | 22,100 | 438億8987万 | +2.8% | 16.38 | 1.64 |
| 12/25 | 5,050 | 5,080 | 5,050 | 5,050 | 0% | 7,400 | 437億1673万 | +2.56% | 16.32 | 1.63 |
| 12/24 | 5,050 | 5,090 | 5,050 | 5,050 | +0.6% | 7,800 | 437億1673万 | +2.7% | 16.32 | 1.63 |
| 12/23 | 5,000 | 5,070 | 5,000 | 5,020 | +0.4% | 15,000 | 434億5703万 | +2.26% | 16.22 | 1.63 |
| 12/22 | 5,000 | 5,030 | 4,960 | 5,000 | -0.4% | 14,500 | 432億8390万 | +1.9% | 16.16 | 1.62 |
| 12/19 | 5,000 | 5,020 | 4,965 | 5,020 | +0.4% | 15,300 | 434億5703万 | +2.3% | 16.22 | 1.63 |
| 12/18 | 5,000 | 5,020 | 4,965 | 5,000 | 0% | 11,800 | 432億8390万 | +1.94% | 16.16 | 1.62 |
| 12/17 | 4,885 | 5,000 | 4,885 | 5,000 | +1.52% | 20,400 | 432億8390万 | +1.96% | 16.16 | 1.62 |
| 12/16 | 4,905 | 4,950 | 4,880 | 4,925 | +0.31% | 18,500 | 426億3464万 | +0.51% | 15.91 | 1.59 |
| 12/15 | 4,825 | 4,945 | 4,825 | 4,910 | +1.24% | 14,300 | 425億478万 | +0.22% | 15.86 | 1.59 |
| 12/12 | 4,850 | 4,905 | 4,835 | 4,850 | +0.73% | 27,200 | 419億8538万 | -0.98% | 15.67 | 1.57 |
| 12/11 | 4,845 | 4,880 | 4,805 | 4,815 | -0.62% | 12,500 | 416億8239万 | -1.71% | 15.56 | 1.56 |
| 12/10 | 4,860 | 4,880 | 4,825 | 4,845 | -0.31% | 11,100 | 419億4209万 | -1.12% | 15.65 | 1.57 |
| 12/09 | 4,845 | 4,890 | 4,845 | 4,860 | -0.41% | 8,000 | 420億7195万 | -0.86% | 15.7 | 1.57 |
| 12/08 | 4,840 | 4,925 | 4,840 | 4,880 | +0.83% | 11,100 | 422億4508万 | -0.43% | 15.77 | 1.58 |
| 12/05 | 4,865 | 4,865 | 4,825 | 4,840 | -0.51% | 7,600 | 418億9881万 | -1.2% | 15.64 | 1.57 |
| 12/04 | 4,840 | 4,870 | 4,840 | 4,865 | +0.52% | 6,700 | 421億1523万 | -0.65% | 15.72 | 1.57 |
| 12/03 | 4,905 | 4,905 | 4,825 | 4,840 | -0.51% | 9,600 | 418億9881万 | -1.14% | 15.64 | 1.57 |
| 12/02 | 4,875 | 4,900 | 4,835 | 4,865 | -0.21% | 21,200 | 421億1523万 | -0.69% | 15.72 | 1.57 |
| 12/01 | 4,950 | 4,955 | 4,875 | 4,875 | -1.52% | 16,500 | 422億180万 | -0.45% | 15.75 | 1.58 |
| 11/28 | 4,900 | 4,965 | 4,900 | 4,950 | +0.1% | 13,500 | 428億5106万 | +1.14% | 15.99 | 1.6 |
| 11/27 | 4,955 | 4,975 | 4,905 | 4,945 | -0.2% | 10,600 | 428億777万 | +1.15% | 15.98 | 1.6 |
| 11/26 | 4,900 | 4,955 | 4,840 | 4,955 | +0.81% | 11,600 | 428億9434万 | +1.52% | 16.01 | 1.6 |
| 11/25 | 4,960 | 4,970 | 4,915 | 4,915 | -0.91% | 18,600 | 425億4807万 | +0.86% | 15.88 | 1.59 |
| 11/21 | 4,860 | 4,975 | 4,860 | 4,960 | +1.74% | 18,700 | 429億3762万 | +1.95% | 16.03 | 1.61 |
| 11/20 | 4,900 | 4,930 | 4,840 | 4,875 | +0.41% | 18,400 | 422億180万 | +0.39% | 15.75 | 1.58 |
| 11/19 | 4,880 | 4,895 | 4,835 | 4,855 | -0.21% | 18,900 | 420億2866万 | +0.1% | 15.69 | 1.57 |
| 11/18 | 4,970 | 4,985 | 4,865 | 4,865 | -2.11% | 13,400 | 421億1523万 | +0.52% | 15.72 | 1.57 |
| 11/17 | 4,985 | 4,985 | 4,930 | 4,970 | -0.3% | 12,600 | 430億2419万 | +2.92% | 16.06 | 1.61 |
| 11/14 | 4,980 | 5,010 | 4,905 | 4,985 | 0% | 22,300 | 431億5404万 | +3.49% | 16.11 | 1.61 |
| 11/13 | 4,905 | 5,000 | 4,905 | 4,985 | +0.5% | 13,100 | 431億5404万 | +3.81% | 16.11 | 1.61 |
| 11/12 | 4,950 | 4,960 | 4,930 | 4,960 | +1.12% | 13,700 | 429億3762万 | +3.55% | 16.03 | 1.61 |
| 11/11 | 4,915 | 4,955 | 4,890 | 4,905 | -0.2% | 14,200 | 424億6150万 | +2.64% | 15.85 | 1.59 |
| 11/10 | 4,875 | 4,915 | 4,875 | 4,915 | +0.92% | 5,100 | 425億4807万 | +3.1% | 15.88 | 1.59 |
| 11/07 | 4,890 | 4,895 | 4,855 | 4,870 | -0.41% | 8,600 | 421億5851万 | +2.46% | 15.74 | 1.58 |
| 11/06 | 4,825 | 4,890 | 4,825 | 4,890 | +1.03% | 12,900 | 423億3165万 | +3.14% | 15.8 | 1.58 |
| 11/05 | 4,895 | 4,920 | 4,790 | 4,840 | -1.12% | 22,000 | 418億9881万 | +2.3% | 15.64 | 1.57 |
| 11/04 | 4,820 | 4,895 | 4,810 | 4,895 | +1.66% | 13,400 | 423億7493万 | +3.62% | 15.82 | 1.58 |
| 10/31 | 4,850 | 4,880 | 4,810 | 4,815 | -0.72% | 10,000 | 416億8239万 | +2.1% | 15.56 | 1.56 |
| 10/30 | 4,790 | 4,890 | 4,770 | 4,850 | +1.25% | 19,700 | 419億8538万 | +2.97% | 15.67 | 1.57 |
| 10/29 | 4,825 | 4,870 | 4,780 | 4,790 | -0.93% | 21,200 | 414億6597万 | +1.87% | 15.48 | 1.55 |
| 10/28 | 4,870 | 4,900 | 4,815 | 4,835 | -1.33% | 12,200 | 418億5553万 | +2.98% | 15.62 | 1.57 |
| 10/27 | 4,835 | 4,900 | 4,835 | 4,900 | +1.77% | 15,900 | 424億1822万 | +4.52% | 15.83 | 1.59 |
| 10/24 | 4,815 | 4,840 | 4,805 | 4,815 | 0% | 6,300 | 416億8239万 | +2.91% | 15.56 | 1.56 |
| 10/23 | 4,810 | 4,855 | 4,800 | 4,815 | +0.1% | 9,100 | 416億8239万 | +3.02% | 15.56 | 1.56 |
| 10/22 | 4,755 | 4,820 | 4,755 | 4,810 | +1.16% | 17,400 | 416億3911万 | +3.04% | 15.54 | 1.56 |
| 10/21 | 4,760 | 4,780 | 4,750 | 4,755 | -0.11% | 4,300 | 411億6298万 | +2.06% | 15.36 | 1.54 |
| 10/20 | 4,715 | 4,765 | 4,715 | 4,760 | +1.17% | 8,800 | 412億627万 | +2.32% | 15.38 | 1.54 |
| 10/17 | 4,740 | 4,740 | 4,670 | 4,705 | -0.74% | 19,800 | 407億3014万 | +1.25% | 15.2 | 1.52 |
| 10/16 | 4,715 | 4,780 | 4,715 | 4,740 | +0.53% | 19,400 | 410億3313万 | +2.05% | 15.32 | 1.53 |
| 10/15 | 4,615 | 4,730 | 4,615 | 4,715 | +2.28% | 11,700 | 408億1671万 | +1.57% | 15.23 | 1.53 |
| 10/14 | 4,590 | 4,660 | 4,580 | 4,610 | +0.11% | 19,600 | 399億775万 | -0.65% | 14.9 | 1.49 |
| 10/10 | 4,610 | 4,635 | 4,590 | 4,605 | -1.18% | 9,700 | 398億6447万 | -0.73% | 14.88 | 1.49 |
| 10/09 | 4,610 | 4,680 | 4,610 | 4,660 | +1.08% | 8,400 | 403億4059万 | +0.45% | 15.06 | 1.51 |
| 10/08 | 4,710 | 4,710 | 4,610 | 4,610 | -1.71% | 12,400 | 399億775万 | -0.6% | 14.9 | 1.49 |
| 10/07 | 4,650 | 4,705 | 4,620 | 4,690 | +0.21% | 16,800 | 406億29万 | +1.12% | 15.15 | 1.52 |
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 | 2,340 4,680 4/2 | 851 1,701 3/18 | 46,000 23,000 1/24 | - | - | +16.6% 4/25 | -28.62% 1/24 |
| 2009年 3月期 | 1,785 3,570 5/15 | 688 1,375 10/10 | 69,600 34,800 5/14 | - | - | +35.69% 5/14 | -22.6% 10/10 |
| 2010年 3月期 | 995 1,990 4/20 1,990 4/7 他2件 | 804 1,608 11/19 | 38,300 19,150 4/17 | - | - | +5.78% 12/17 | -8.28% 11/19 |
| 2011年 3月期 | 1,228 2,455 3/25 | 685 1,370 3/17 | 355,500 177,750 3/25 | 113億6269万 | 63億4089万 | +30.36% 3/24 | -19.36% 3/15 |
| 2012年 3月期 | 1,170 2,340 4/5 | 853 1,705 11/25 1,705 11/22 | 144,800 72,400 4/4 | 108億3043万 | 78億9140万 | +9.71% 6/22 | -6.64% 8/9 |
| 2013年 3月期 | 1,650 3,300 3/26 | 890 1,780 6/5 | 77,800 38,900 1/16 | 152億7368万 | 82億3853万 | +60.32% 5/1 | -8.24% 5/23 |
| 2014年 3月期 | 9,380 11/11 | 1,450 2,900 4/1 | 1,816,300 908,150 8/30 | 868億2859万 | 134億2233万 | +38.23% 7/8 | -37.7% 4/30 |
| 2015年 3月期 | 6,390 4/4 | 2,313 10/30 | 2,798,700 4/30 | 553億1682万 | 200億2313万 | +23.42% 2/16 | -34.69% 5/12 |
| 2016年 3月期 | 6,000 3/22 | 2,850 7/9 | 424,100 4/28 | 519億4068万 | 246億7182万 | +31.49% 4/28 | -11.25% 12/16 |
| 2017年 3月期 | 8,350 7/12 | 3,720 3/31 | 507,000 10/28 | 722億8411万 | 322億322万 | +28.3% 5/11 | -22.77% 8/9 |
| 2018年 3月期 | 6,400 2/1 | 3,525 4/14 4/13 | 364,600 10/27 | 554億339万 | 305億1514万 | +15.3% 2/1 | -13.67% 5/7 |
| 2019年 3月期 | 6,310 11/1 | 4,325 5/25 | 309,300 7/26 | 546億2428万 | 374億4057万 | +19.03% 7/26 | -11.92% 5/9 |
| 2020年 3月期 | 6,090 4/25 | 2,300 3/19 | 258,900 10/30 | 527億1979万 | 199億1059万 | +11.54% 10/30 | -30.29% 3/13 |
| 2021年 3月期 | 4,680 2/3 | 2,503 4/6 | 312,700 6/25 | 405億1373万 | 216億6792万 | +17.74% 5/11 | -10.57% 7/31 |
| 2022年 3月期 | 4,300 4/12 | 2,450 3/14 | 138,200 5/27 | 372億2415万 | 212億911万 | +7.17% 6/23 | -10.93% 3/9 |
| 2023年 3月期 | 3,245 3/10 | 2,245 4/28 | 115,400 4/22 | 280億9125万 | 194億3447万 | +14.2% 1/24 | -5.87% 5/12 |
| 2024年 3月期 | 3,995 3/25 | 2,764 6/1 | 113,900 6/29 | 345億8383万 | 239億2733万 | +17.41% 6/30 | -10.18% 8/17 |
| 2025年 3月期 | 4,020 3/13 | 2,725 8/5 | 74,100 6/5 | 348億25万 | 235億8972万 | +11.53% 8/27 | -19.83% 8/5 |
| 最新 | 4,945 2026/3/6 | 14,800 | 428億777万 | -0.64% 4,977 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 599%（6.99倍）
- 2014/12/30 vs 2013/12/30
- -68%（0.32倍）
- 2015/12/30 vs 2014/12/30
- 64%（1.64倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
685円（2011/03/17） - 622%（7.22倍）
4,945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。
