株価チャート
株価
3/6
- 前日 (3/5)
- 1,242
- 始値
- 1,221
- 高値
- 1,253
- 安値
- 1,221
- 終値 -0.89%
- 1,231
- 出来高 -53.97%
- 2,900
乖離率
- 株価（5日）
移動平均値 - -1.05%
1,244 - 株価（25日）
移動平均値 - -2.46%
1,262 - 出来高（5日）
移動平均値 - -78.2%
13,300
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 | 1,221 | 1,253 | 1,221 | 1,231 | -0.89% | 2,900 | 158億1096万 | -2.46% | 8.32 | 0.64 |
| 03/05 | 1,228 | 1,252 | 1,228 | 1,242 | +1.89% | 6,300 | 159億5224万 | -1.74% | 8.39 | 0.65 |
| 03/04 | 1,250 | 1,251 | 1,208 | 1,219 | -2.87% | 19,500 | 156億5683万 | -3.64% | 8.24 | 0.63 |
| 03/03 | 1,270 | 1,283 | 1,255 | 1,255 | -1.41% | 21,200 | 161億1922万 | -0.95% | 8.48 | 0.65 |
| 03/02 | 1,305 | 1,305 | 1,265 | 1,273 | -1.55% | 16,600 | 163億5041万 | +0.47% | 8.6 | 0.66 |
| 02/27 | 1,308 | 1,320 | 1,293 | 1,293 | 0% | 3,400 | 166億729万 | +2.05% | 8.73 | 0.67 |
| 02/26 | 1,310 | 1,314 | 1,293 | 1,293 | -1% | 6,100 | 166億729万 | +2.05% | 8.73 | 0.67 |
| 02/25 | 1,295 | 1,306 | 1,288 | 1,306 | +1.48% | 6,900 | 167億7426万 | +3.08% | 8.82 | 0.68 |
| 02/24 | 1,282 | 1,296 | 1,282 | 1,287 | -0.23% | 7,700 | 165億3022万 | +1.66% | 8.69 | 0.67 |
| 02/20 | 1,294 | 1,294 | 1,274 | 1,290 | +0.55% | 11,200 | 165億6876万 | +1.98% | 8.71 | 0.67 |
| 02/19 | 1,293 | 1,293 | 1,280 | 1,283 | -0.77% | 2,300 | 164億7885万 | +1.5% | 8.67 | 0.67 |
| 02/18 | 1,278 | 1,296 | 1,278 | 1,293 | +1.09% | 1,600 | 166億729万 | +2.21% | 8.73 | 0.67 |
| 02/17 | 1,303 | 1,303 | 1,279 | 1,279 | -1.77% | 6,600 | 164億2747万 | +1.11% | 8.64 | 0.67 |
| 02/16 | 1,279 | 1,303 | 1,263 | 1,302 | +1.88% | 17,700 | 167億2288万 | +2.92% | 8.8 | 0.68 |
| 02/13 | 1,281 | 1,288 | 1,278 | 1,278 | -1.31% | 6,700 | 164億1463万 | +1.03% | 8.63 | 0.66 |
| 02/12 | 1,299 | 1,305 | 1,282 | 1,295 | +0.08% | 11,600 | 166億3298万 | +2.37% | 8.75 | 0.67 |
| 02/10 | 1,309 | 1,309 | 1,287 | 1,294 | -0.84% | 9,500 | 166億2013万 | +2.45% | 8.74 | 0.67 |
| 02/09 | 1,274 | 1,305 | 1,274 | 1,305 | +2.51% | 36,600 | 167億6142万 | +3.41% | 8.82 | 0.68 |
| 02/06 | 1,269 | 1,273 | 1,254 | 1,273 | +0.24% | 11,200 | 163億5041万 | +0.95% | 8.6 | 0.66 |
| 02/05 | 1,227 | 1,279 | 1,227 | 1,270 | +2.67% | 33,200 | 163億1188万 | +0.79% | 8.58 | 0.66 |
| 02/04 | 1,216 | 1,240 | 1,210 | 1,237 | +2.32% | 20,100 | 158億8802万 | -1.75% | 8.36 | 0.64 |
| 02/03 | 1,203 | 1,211 | 1,203 | 1,209 | +0.08% | 23,800 | 155億2839万 | -3.97% | 8.17 | 0.63 |
| 02/02 | 1,196 | 1,208 | 1,185 | 1,208 | +2.37% | 43,900 | 155億1555万 | -4.13% | 8.16 | 0.63 |
| 01/30 | 1,189 | 1,211 | 1,165 | 1,180 | +1.72% | 139,700 | 151億5592万 | -6.35% | 7.97 | 0.61 |
| 01/29 | 1,271 | 1,271 | 1,063 | 1,160 | -8.66% | 1,051,900 | 148億9904万 | -8.08% | 7.84 | 0.6 |
| 01/28 | 1,284 | 1,284 | 1,265 | 1,270 | -0.63% | 1,200 | 163億1188万 | +0.47% | 8.58 | 0.66 |
| 01/27 | 1,270 | 1,284 | 1,270 | 1,278 | +1.35% | 1,000 | 164億1463万 | +1.35% | 8.63 | 0.66 |
| 01/26 | 1,269 | 1,276 | 1,261 | 1,261 | -0.63% | 3,300 | 161億9628万 | +0.24% | 8.52 | 0.66 |
| 01/23 | 1,271 | 1,271 | 1,266 | 1,269 | -0.08% | 3,500 | 162億9903万 | +1.04% | 8.57 | 0.66 |
| 01/22 | 1,280 | 1,280 | 1,270 | 1,270 | -0.39% | 2,100 | 163億1188万 | +1.28% | 8.58 | 0.66 |
| 01/21 | 1,291 | 1,291 | 1,272 | 1,275 | -1.32% | 2,800 | 163億7610万 | +1.84% | 8.61 | 0.66 |
| 01/20 | 1,300 | 1,308 | 1,285 | 1,292 | +0.54% | 4,500 | 165億9444万 | +3.44% | 8.73 | 0.67 |
| 01/19 | 1,274 | 1,294 | 1,271 | 1,285 | +0.86% | 4,400 | 165億454万 | +3.21% | 8.68 | 0.67 |
| 01/16 | 1,264 | 1,277 | 1,261 | 1,274 | +0.55% | 6,600 | 163億6325万 | +2.66% | 8.61 | 0.66 |
| 01/15 | 1,290 | 1,290 | 1,264 | 1,267 | -1.78% | 7,400 | 162億7334万 | +2.34% | 8.56 | 0.66 |
| 01/14 | 1,301 | 1,313 | 1,288 | 1,290 | -0.92% | 8,500 | 165億6876万 | +4.37% | 8.71 | 0.67 |
| 01/13 | 1,300 | 1,313 | 1,300 | 1,302 | +1.48% | 6,500 | 167億2288万 | +5.68% | 8.8 | 0.68 |
| 01/09 | 1,290 | 1,294 | 1,283 | 1,283 | -0.39% | 4,800 | 164億7885万 | +4.48% | 8.67 | 0.67 |
| 01/08 | 1,280 | 1,288 | 1,274 | 1,288 | +0.78% | 1,200 | 165億4307万 | +5.14% | 8.7 | 0.67 |
| 01/07 | 1,261 | 1,285 | 1,260 | 1,278 | +1.35% | 4,900 | 164億1463万 | +4.67% | 8.63 | 0.66 |
| 01/06 | 1,276 | 1,276 | 1,257 | 1,261 | -0.32% | 3,700 | 161億9628万 | +3.53% | 8.52 | 0.66 |
| 01/05 | 1,290 | 1,290 | 1,247 | 1,265 | -1.17% | 11,200 | 162億4766万 | +4.12% | 8.55 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 1,272 | 1,281 | 1,245 | 1,280 | +1.59% | 4,100 | 164億4032万 | +5.61% | 8.65 | 0.67 |
| 12/29 | 1,242 | 1,263 | 1,241 | 1,260 | +1.53% | 3,500 | 161億8344万 | +4.3% | 8.51 | 0.66 |
| 12/26 | 1,246 | 1,246 | 1,240 | 1,241 | +0.24% | 2,200 | 159億3940万 | +2.9% | 8.38 | 0.65 |
| 12/25 | 1,234 | 1,246 | 1,234 | 1,238 | +0.32% | 2,800 | 159億87万 | +2.82% | 8.36 | 0.64 |
| 12/24 | 1,209 | 1,249 | 1,209 | 1,234 | +2.41% | 6,900 | 158億4949万 | +2.66% | 8.34 | 0.64 |
| 12/23 | 1,214 | 1,214 | 1,205 | 1,205 | -0.74% | 4,300 | 154億7702万 | +0.33% | 8.14 | 0.63 |
| 12/22 | 1,211 | 1,214 | 1,205 | 1,214 | +0.25% | 4,900 | 155億9261万 | +1.17% | 8.2 | 0.63 |
| 12/19 | 1,208 | 1,211 | 1,204 | 1,211 | +0.25% | 1,500 | 155億5408万 | +1% | 8.18 | 0.63 |
| 12/18 | 1,209 | 1,211 | 1,206 | 1,208 | -0.08% | 1,600 | 155億1555万 | +0.75% | 8.16 | 0.63 |
| 12/17 | 1,211 | 1,211 | 1,202 | 1,209 | +0.17% | 1,500 | 155億2839万 | +0.92% | 8.17 | 0.63 |
| 12/16 | 1,213 | 1,213 | 1,202 | 1,207 | -0.49% | 2,900 | 155億270万 | +0.75% | 8.15 | 0.63 |
| 12/15 | 1,213 | 1,213 | 1,208 | 1,213 | +0.41% | 2,900 | 155億7977万 | +1.34% | 8.19 | 0.63 |
| 12/12 | 1,211 | 1,214 | 1,202 | 1,208 | +0.42% | 4,300 | 155億1555万 | +1% | 8.16 | 0.63 |
| 12/11 | 1,200 | 1,207 | 1,197 | 1,203 | +0.84% | 4,900 | 154億5133万 | +0.67% | 8.13 | 0.63 |
| 12/10 | 1,206 | 1,206 | 1,191 | 1,193 | -0.58% | 7,800 | 153億2289万 | -0.08% | 8.06 | 0.62 |
| 12/09 | 1,201 | 1,208 | 1,200 | 1,200 | -0.08% | 2,300 | 154億1280万 | +0.5% | 8.11 | 0.62 |
| 12/08 | 1,201 | 1,201 | 1,192 | 1,201 | 0% | 6,300 | 154億2564万 | +0.59% | 8.11 | 0.62 |
| 12/05 | 1,200 | 1,203 | 1,200 | 1,201 | +0.08% | 900 | 154億2564万 | +0.5% | 8.11 | 0.62 |
| 12/04 | 1,200 | 1,205 | 1,200 | 1,200 | 0% | 2,500 | 154億1280万 | +0.42% | 8.11 | 0.62 |
| 12/03 | 1,200 | 1,200 | 1,194 | 1,200 | 0% | 2,500 | 154億1280万 | +0.33% | 8.11 | 0.62 |
| 12/02 | 1,200 | 1,200 | 1,199 | 1,200 | 0% | 1,500 | 154億1280万 | +0.25% | 8.11 | 0.62 |
| 12/01 | 1,201 | 1,210 | 1,198 | 1,200 | +0.42% | 5,700 | 154億1280万 | +0.17% | 8.11 | 0.62 |
| 11/28 | 1,193 | 1,198 | 1,190 | 1,195 | +0.34% | 4,300 | 153億4858万 | -0.33% | 8.07 | 0.62 |
| 11/27 | 1,197 | 1,198 | 1,191 | 1,191 | +0.17% | 3,300 | 152億9720万 | -0.67% | 8.05 | 0.62 |
| 11/26 | 1,186 | 1,197 | 1,186 | 1,189 | +0.25% | 3,300 | 152億7151万 | -0.92% | 8.03 | 0.62 |
| 11/25 | 1,198 | 1,198 | 1,186 | 1,186 | -0.59% | 3,900 | 152億3298万 | -1.17% | 8.01 | 0.62 |
| 11/21 | 1,200 | 1,201 | 1,193 | 1,193 | -0.58% | 2,800 | 153億2289万 | -0.75% | 8.06 | 0.62 |
| 11/20 | 1,204 | 1,204 | 1,187 | 1,200 | +0.76% | 5,700 | 154億1280万 | -0.25% | 8.11 | 0.62 |
| 11/19 | 1,200 | 1,200 | 1,190 | 1,191 | -0.33% | 2,500 | 152億9720万 | -1.16% | 8.05 | 0.62 |
| 11/18 | 1,190 | 1,196 | 1,185 | 1,195 | +0.42% | 5,100 | 153億4858万 | -1.08% | 8.07 | 0.62 |
| 11/17 | 1,202 | 1,202 | 1,190 | 1,190 | -0.75% | 1,600 | 152億8436万 | -1.82% | 8.04 | 0.62 |
| 11/14 | 1,205 | 1,205 | 1,191 | 1,199 | +0.33% | 4,900 | 153億9995万 | -1.4% | 8.1 | 0.62 |
| 11/13 | 1,200 | 1,202 | 1,182 | 1,195 | -0.17% | 2,900 | 153億4858万 | -1.97% | 8.07 | 0.62 |
| 11/12 | 1,187 | 1,205 | 1,181 | 1,197 | +0.17% | 5,500 | 153億7426万 | -2.13% | 8.09 | 0.62 |
| 11/11 | 1,198 | 1,198 | 1,195 | 1,195 | 0% | 400 | 153億4858万 | -2.61% | 8.07 | 0.62 |
| 11/10 | 1,190 | 1,196 | 1,185 | 1,195 | +1.62% | 3,400 | 153億4858万 | -2.92% | 8.07 | 0.62 |
| 11/07 | 1,184 | 1,185 | 1,176 | 1,176 | -0.76% | 3,700 | 151億454万 | -4.7% | 7.94 | 0.61 |
| 11/06 | 1,181 | 1,185 | 1,170 | 1,185 | +0.51% | 7,300 | 152億2014万 | -4.28% | 8.01 | 0.62 |
| 11/05 | 1,197 | 1,197 | 1,177 | 1,179 | -1.59% | 8,100 | 151億4307万 | -5.15% | 7.96 | 0.61 |
| 11/04 | 1,200 | 1,200 | 1,180 | 1,198 | -0.99% | 15,000 | 153億8711万 | -4.01% | 8.09 | 0.62 |
| 10/31 | 1,217 | 1,222 | 1,210 | 1,210 | -0.33% | 2,600 | 155億4124万 | -3.35% | 8.17 | 0.63 |
| 10/30 | 1,213 | 1,216 | 1,202 | 1,214 | +0.25% | 5,600 | 155億9261万 | -3.27% | 8.2 | 0.63 |
| 10/29 | 1,221 | 1,226 | 1,211 | 1,211 | -0.82% | 3,400 | 155億5408万 | -3.74% | 8.18 | 0.63 |
| 10/28 | 1,224 | 1,232 | 1,216 | 1,221 | -0.25% | 8,200 | 156億8252万 | -3.17% | 8.25 | 0.64 |
| 10/27 | 1,223 | 1,230 | 1,223 | 1,224 | 0% | 8,200 | 157億2105万 | -3.16% | 8.27 | 0.64 |
| 10/24 | 1,220 | 1,227 | 1,220 | 1,224 | +0.66% | 6,000 | 157億2105万 | -3.39% | 8.27 | 0.64 |
| 10/23 | 1,214 | 1,216 | 1,210 | 1,216 | +0.41% | 1,800 | 156億1830万 | -4.25% | 8.21 | 0.63 |
| 10/22 | 1,207 | 1,212 | 1,204 | 1,211 | +0.41% | 14,800 | 155億5408万 | -4.95% | 8.18 | 0.63 |
| 10/21 | 1,187 | 1,208 | 1,178 | 1,206 | +1.69% | 9,600 | 154億8986万 | -5.63% | 8.15 | 0.63 |
| 10/20 | 1,230 | 1,231 | 1,176 | 1,186 | -3.34% | 67,200 | 152億3298万 | -7.49% | 8.01 | 0.62 |
| 10/17 | 1,231 | 1,236 | 1,226 | 1,227 | -0.08% | 6,400 | 157億5958万 | -4.66% | 8.29 | 0.64 |
| 10/16 | 1,250 | 1,251 | 1,228 | 1,228 | -1.84% | 16,700 | 157億7243万 | -4.81% | 8.3 | 0.64 |
| 10/15 | 1,245 | 1,264 | 1,245 | 1,251 | -1.57% | 14,000 | 160億6784万 | -3.25% | 8.45 | 0.65 |
| 10/14 | 1,275 | 1,278 | 1,260 | 1,271 | -0.94% | 7,100 | 163億2472万 | -1.85% | 8.59 | 0.66 |
| 10/10 | 1,295 | 1,295 | 1,283 | 1,283 | -0.7% | 1,600 | 164億7885万 | -0.93% | 8.67 | 0.67 |
| 10/09 | 1,292 | 1,297 | 1,291 | 1,292 | 0% | 1,800 | 165億9444万 | -0.31% | 8.73 | 0.67 |
| 10/08 | 1,286 | 1,292 | 1,286 | 1,292 | +0.31% | 1,900 | 165億9444万 | -0.31% | 8.73 | 0.67 |
| 10/07 | 1,298 | 1,298 | 1,281 | 1,288 | -0.46% | 2,300 | 165億4307万 | -0.62% | 8.7 | 0.67 |
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 | 365 730 4/9 | 190 379 3/17 | 20,000 10,000 5/29 | - | - | +23.2% 6/23 | -16.6% 3/17 |
| 2009年 3月期 | 286 571 7/2 571 7/1 | 160 320 3/13 | 26,000 13,000 8/12 13,000 7/16 | - | - | +21.27% 7/1 | -25.12% 11/5 |
| 2010年 3月期 | 232 464 3/24 | 169 337 11/19 | 28,000 14,000 6/1 | - | - | +19.41% 3/23 | -14.48% 5/25 |
| 2011年 3月期 | 253 505 5/7 505 5/6 | 160 320 3/15 | 18,000 9,000 3/4 9,000 12/14 | 30億4616万 | 19億3024万 | +2.98% 6/29 | -16.01% 3/15 |
| 2012年 3月期 | 178 355 6/30 355 6/29 他5件 | 153 305 10/12 | 16,000 8,000 8/5 | 21億4136万 | 18億3976万 | +3.04% 8/2 | -12.94% 5/18 |
| 2013年 3月期 | 158 316 5/2 316 5/1 他2件 | 125 250 11/26 | 30,000 15,000 3/28 | 19億611万 | 15億800万 | +46.3% 5/8 | -12.17% 11/26 |
| 2014年 3月期 | 221 441 5/8 | 143 285 4/8 | 136,000 68,000 1/30 | 26億6011万 | 17億1912万 | +20.19% 11/20 | -16.34% 8/2 |
| 2015年 3月期 | 255 510 3/30 510 3/19 | 167 333 5/27 | 352,000 176,000 11/27 | 31億6302万 | 20億865万 | +20.31% 7/24 | -11.3% 5/15 |
| 2016年 3月期 | 254 507 4/2 | 172 343 1/19 | 140,000 70,000 4/2 | 31億4441万 | 22億274万 | +9.31% 6/1 | -14.11% 8/24 |
| 2017年 3月期 | 220 439 3/28 440 3/27 他2件 | 173 345 5/18 | 214,800 107,400 8/4 | 28億1925万 | 22億1559万 | +7.94% 6/23 | -4.68% 9/30 |
| 2018年 3月期 | 395 789 1/31 790 1/30 | 205 410 4/21 410 4/13 | 273,400 136,700 1/30 | 50億6695万 | 26億3302万 | +32.67% 1/30 | -7.89% 3/23 |
| 2019年 3月期 | 394 788 7/30 788 7/26 | 253 505 12/25 | 391,800 195,900 1/17 | 50億6053万 | 32億4311万 | +13.19% 2/12 | -17.92% 12/25 |
| 2020年 3月期 | 495 990 1/15 990 1/14 | 279 558 5/20 | 284,600 142,300 9/5 | 63億5778万 | 35億8347万 | +18.96% 11/7 | -24.65% 2/28 |
| 2021年 3月期 | 1,055 2,110 2/5 | 287 573 4/6 | 368,000 184,000 2/5 | 135億5042万 | 36億7980万 | +49.44% 2/4 | -9.68% 4/28 |
| 2022年 3月期 | 994 1,988 5/20 | 761 1,522 3/14 | 215,200 107,600 5/20 | 127億6693万 | 97億7428万 | +9.77% 5/19 | -6.45% 11/29 |
| 2023年 3月期 | 880 1,760 10/13 | 750 1,500 4/7 | 87,800 43,900 12/14 | 113億272万 | 96億3300万 | +5.43% 10/13 | -4.03% 11/1 |
| 2024年 3月期 | 1,105 2,209 3/11 | 750 1,499 5/25 | 129,800 64,900 3/11 | 141億8619万 | 96億2657万 | +23.06% 3/8 | -6.19% 4/16 |
| 2025年 3月期 | 1,188 2,375 3/24 | 875 1,750 8/5 | 37,800 18,900 8/1 | 152億5225万 | 112億3850万 | +8.81% 3/24 | -13.65% 8/5 |
| 最新 | 1,231 2026/3/6 | 2,900 | 158億1096万 | -2.46% 1,262 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 9%（1.09倍）
- 2002/12/17 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/17
- -15%（0.85倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/27 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/27
- -19%（0.81倍）
- 2009/12/22 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/28 vs 2009/12/22
- 14%（1.14倍）
- 2011/12/29 vs 2010/12/28
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/29
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/25 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/25
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
125円（2012/11/26） - 885%（9.85倍）
1,231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。
