株価チャート
株価
3/6
- 前日 (3/5)
- 1,779
- 始値
- 1,753
- 高値
- 1,783
- 安値
- 1,743
- 終値 +0.22%
- 1,783
- 出来高 +0.36%
- 110,800
乖離率
- 株価（5日）
移動平均値 - -0.17%
1,786 - 株価（25日）
移動平均値 - +0.17%
1,780 - 出来高（5日）
移動平均値 - -35.75%
172,440
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 | 1,753 | 1,783 | 1,743 | 1,783 | +0.22% | 110,800 | 619億3542万 | +0.17% | 22.5 | 1.13 |
| 03/05 | 1,800 | 1,810 | 1,773 | 1,779 | +3.13% | 110,400 | 617億9647万 | +0.28% | 22.45 | 1.12 |
| 03/04 | 1,757 | 1,770 | 1,694 | 1,725 | -3.63% | 247,500 | 599億2069万 | -2.49% | 21.76 | 1.09 |
| 03/03 | 1,826 | 1,841 | 1,790 | 1,790 | -3.4% | 181,800 | 621億7857万 | +1.36% | 22.58 | 1.13 |
| 03/02 | 1,803 | 1,859 | 1,793 | 1,853 | +0.76% | 211,700 | 643億6698万 | +5.1% | 23.38 | 1.17 |
| 02/27 | 1,803 | 1,847 | 1,800 | 1,839 | +2% | 114,000 | 638億8067万 | +4.73% | 23.2 | 1.16 |
| 02/26 | 1,810 | 1,827 | 1,797 | 1,803 | -0.44% | 157,500 | 626億3015万 | +3.09% | 22.75 | 1.14 |
| 02/25 | 1,838 | 1,838 | 1,806 | 1,811 | -0.33% | 120,500 | 629億804万 | +3.84% | 22.85 | 1.14 |
| 02/24 | 1,799 | 1,835 | 1,782 | 1,817 | +1.74% | 187,500 | 631億1646万 | +4.49% | 22.92 | 1.15 |
| 02/20 | 1,801 | 1,803 | 1,782 | 1,786 | -1.05% | 95,700 | 620億3963万 | +2.94% | 22.53 | 1.13 |
| 02/19 | 1,809 | 1,816 | 1,787 | 1,805 | -0.28% | 107,200 | 626億9962万 | +4.21% | 22.77 | 1.14 |
| 02/18 | 1,810 | 1,819 | 1,806 | 1,810 | +0.56% | 71,000 | 628億7330万 | +4.81% | 22.84 | 1.14 |
| 02/17 | 1,823 | 1,830 | 1,796 | 1,800 | -1.26% | 88,600 | 625億2594万 | +4.59% | 22.71 | 1.14 |
| 02/16 | 1,802 | 1,834 | 1,780 | 1,823 | +0.72% | 192,000 | 633億2488万 | +6.42% | 23 | 1.15 |
| 02/13 | 1,866 | 1,874 | 1,806 | 1,810 | -3.21% | 166,700 | 628億7330万 | +6.16% | 22.84 | 1.14 |
| 02/12 | 1,838 | 1,872 | 1,832 | 1,870 | +2.07% | 158,500 | 649億5750万 | +10.19% | 23.59 | 1.18 |
| 02/10 | 1,820 | 1,840 | 1,820 | 1,832 | +0.83% | 162,500 | 636億3751万 | +8.6% | 23.11 | 1.16 |
| 02/09 | 1,830 | 1,835 | 1,802 | 1,817 | +0.5% | 275,000 | 631億1646万 | +8.22% | 22.92 | 1.15 |
| 02/06 | 1,774 | 1,831 | 1,760 | 1,808 | +1.92% | 257,400 | 628億383万 | +8.26% | 22.81 | 1.14 |
| 02/05 | 1,755 | 1,800 | 1,741 | 1,774 | +1.31% | 246,200 | 616億2279万 | +6.67% | 22.38 | 1.12 |
| 02/04 | 1,700 | 1,760 | 1,687 | 1,751 | +5.04% | 522,600 | 608億2384万 | +5.74% | 22.09 | 1.11 |
| 02/03 | 1,645 | 1,673 | 1,645 | 1,667 | +1.46% | 312,900 | 579億597万 | +1.03% | 21.03 | 1.05 |
| 02/02 | 1,663 | 1,688 | 1,643 | 1,643 | -0.6% | 217,200 | 570億7229万 | -0.18% | 20.73 | 1.04 |
| 01/30 | 1,650 | 1,661 | 1,642 | 1,653 | +0.73% | 155,100 | 574億1965万 | +0.49% | 20.86 | 1.04 |
| 01/29 | 1,630 | 1,647 | 1,615 | 1,641 | +0.43% | 146,700 | 570億281万 | -0.12% | 20.7 | 1.04 |
| 01/28 | 1,648 | 1,648 | 1,624 | 1,634 | -1.51% | 162,200 | 567億5966万 | -0.49% | 20.62 | 1.03 |
| 01/27 | 1,657 | 1,675 | 1,646 | 1,659 | -0.24% | 120,200 | 576億2807万 | +1.22% | 20.93 | 1.05 |
| 01/26 | 1,682 | 1,682 | 1,655 | 1,663 | -2.12% | 227,300 | 577億6702万 | +1.65% | 20.98 | 1.05 |
| 01/23 | 1,684 | 1,700 | 1,672 | 1,699 | +1.25% | 143,900 | 590億1754万 | +3.85% | 21.44 | 1.07 |
| 01/22 | 1,672 | 1,686 | 1,671 | 1,678 | +0.36% | 150,000 | 572億8127万 | +2.88% | 21.17 | 1.06 |
| 01/21 | 1,651 | 1,680 | 1,642 | 1,672 | +0.3% | 154,000 | 570億7645万 | +2.83% | 21.1 | 1.06 |
| 01/20 | 1,710 | 1,710 | 1,667 | 1,667 | -2% | 233,800 | 569億577万 | +2.77% | 21.03 | 1.05 |
| 01/19 | 1,715 | 1,717 | 1,680 | 1,701 | -0.53% | 236,100 | 580億6641万 | +5.13% | 21.46 | 1.08 |
| 01/16 | 1,708 | 1,712 | 1,683 | 1,710 | +0.53% | 224,500 | 583億7364万 | +6.08% | 21.57 | 1.08 |
| 01/15 | 1,697 | 1,711 | 1,673 | 1,701 | +0.59% | 235,000 | 580億6641万 | +5.65% | 21.46 | 1.08 |
| 01/14 | 1,659 | 1,693 | 1,650 | 1,691 | +1.93% | 295,400 | 577億2504万 | +5.16% | 21.33 | 1.07 |
| 01/13 | 1,640 | 1,664 | 1,628 | 1,659 | +3.04% | 357,200 | 566億3267万 | +3.24% | 20.93 | 1.05 |
| 01/09 | 1,615 | 1,624 | 1,603 | 1,610 | -0.12% | 206,500 | 549億5998万 | +0.19% | 20.31 | 1.02 |
| 01/08 | 1,637 | 1,639 | 1,612 | 1,612 | -0.68% | 265,500 | 550億2825万 | +0.19% | 20.34 | 1.02 |
| 01/07 | 1,618 | 1,645 | 1,609 | 1,623 | +0.31% | 282,900 | 554億375万 | +0.74% | 20.48 | 1.03 |
| 01/06 | 1,618 | 1,623 | 1,605 | 1,618 | +0.06% | 298,300 | 552億3307万 | +0.19% | 20.41 | 1.02 |
| 01/05 | 1,607 | 1,619 | 1,601 | 1,617 | +0.94% | 215,700 | 551億9893万 | -0.06% | 20.4 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 1,610 | 1,620 | 1,601 | 1,602 | -1.11% | 162,900 | 546億8688万 | -1.17% | 20.21 | 0.88 |
| 12/29 | 1,600 | 1,625 | 1,600 | 1,620 | +1.25% | 241,200 | 553億134万 | -0.31% | 20.44 | 0.89 |
| 12/26 | 1,609 | 1,610 | 1,587 | 1,600 | 0% | 240,600 | 546億1861万 | -1.66% | 20.19 | 0.88 |
| 12/25 | 1,598 | 1,615 | 1,585 | 1,600 | +1.52% | 532,400 | 546億1861万 | -1.84% | 20.19 | 0.88 |
| 12/24 | 1,624 | 1,624 | 1,569 | 1,576 | -2.96% | 1,334,300 | 537億9933万 | -3.49% | 19.88 | 0.86 |
| 12/23 | 1,601 | 1,629 | 1,599 | 1,624 | +1.06% | 217,200 | 554億3789万 | -0.79% | 20.49 | 0.89 |
| 12/22 | 1,620 | 1,623 | 1,598 | 1,607 | +0.63% | 218,100 | 548億5757万 | -2.01% | 20.28 | 0.88 |
| 12/19 | 1,580 | 1,597 | 1,579 | 1,597 | +1.65% | 215,200 | 545億1620万 | -2.8% | 20.15 | 0.88 |
| 12/18 | 1,586 | 1,595 | 1,571 | 1,571 | -1.19% | 262,000 | 536億2865万 | -4.56% | 19.82 | 0.86 |
| 12/17 | 1,622 | 1,639 | 1,576 | 1,590 | -3.34% | 701,100 | 542億7724万 | -3.81% | 20.06 | 0.87 |
| 12/16 | 1,584 | 1,665 | 1,554 | 1,645 | +4.38% | 595,000 | 561億5476万 | -0.72% | 20.75 | 0.9 |
| 12/15 | 1,545 | 1,576 | 1,545 | 1,576 | +0.25% | 246,900 | 537億9933万 | -5.06% | 19.88 | 0.86 |
| 12/12 | 1,558 | 1,574 | 1,556 | 1,572 | +1.29% | 133,700 | 536億6279万 | -5.59% | 19.83 | 0.86 |
| 12/11 | 1,557 | 1,576 | 1,540 | 1,552 | -0.83% | 241,200 | 529億8005万 | -7.12% | 19.58 | 0.85 |
| 12/10 | 1,559 | 1,615 | 1,559 | 1,565 | +0.51% | 492,000 | 534億2383万 | -6.51% | 19.75 | 0.86 |
| 12/09 | 1,576 | 1,598 | 1,540 | 1,557 | -6.6% | 837,000 | 531億5074万 | -6.43% | 19.64 | 0.85 |
| 12/08 | 1,665 | 1,672 | 1,652 | 1,667 | +1.21% | 51,200 | 569億577万 | +0.91% | 21.03 | 0.91 |
| 12/05 | 1,656 | 1,658 | 1,645 | 1,647 | -1.08% | 68,700 | 562億2303万 | +0.73% | 20.78 | 0.9 |
| 12/04 | 1,660 | 1,673 | 1,660 | 1,665 | +0.06% | 49,500 | 568億3749万 | +2.9% | 21.01 | 0.91 |
| 12/03 | 1,668 | 1,674 | 1,657 | 1,664 | -0.12% | 73,300 | 568億336万 | +3.74% | 20.99 | 0.91 |
| 12/02 | 1,667 | 1,682 | 1,663 | 1,666 | 0% | 61,300 | 568億7163万 | +4.71% | 21.02 | 0.91 |
| 12/01 | 1,699 | 1,699 | 1,666 | 1,666 | -1.94% | 53,000 | 568億7163万 | +5.58% | 21.02 | 0.91 |
| 11/28 | 1,691 | 1,700 | 1,678 | 1,699 | +0.12% | 62,400 | 579億9814万 | +8.56% | 21.44 | 0.93 |
| 11/27 | 1,700 | 1,705 | 1,695 | 1,697 | -0.24% | 47,100 | 579億2986万 | +9.41% | 21.41 | 0.93 |
| 11/26 | 1,690 | 1,709 | 1,688 | 1,701 | +0.65% | 80,400 | 580億6641万 | +10.74% | 21.46 | 0.93 |
| 11/25 | 1,685 | 1,694 | 1,671 | 1,690 | 0% | 57,100 | 576億9091万 | +11.11% | 21.32 | 0.93 |
| 11/21 | 1,657 | 1,697 | 1,657 | 1,690 | +1.26% | 80,200 | 576億9091万 | +12.29% | 21.32 | 0.93 |
| 11/20 | 1,677 | 1,683 | 1,660 | 1,669 | +0.24% | 74,000 | 569億7404万 | +12.09% | 21.06 | 0.92 |
| 11/19 | 1,686 | 1,689 | 1,653 | 1,665 | -1.65% | 89,400 | 568億3749万 | +12.96% | 21.01 | 0.91 |
| 11/18 | 1,682 | 1,701 | 1,673 | 1,693 | -0.12% | 102,700 | 577億9332万 | +16.2% | 21.36 | 0.93 |
| 11/17 | 1,693 | 1,695 | 1,675 | 1,695 | +1.32% | 53,300 | 578億6159万 | +17.71% | 21.39 | 0.93 |
| 11/14 | 1,651 | 1,691 | 1,650 | 1,673 | -0.42% | 92,700 | 571億1059万 | +17.49% | 21.11 | 0.92 |
| 11/13 | 1,710 | 1,726 | 1,668 | 1,680 | -3.11% | 141,900 | 573億4954万 | +19.23% | 21.2 | 0.92 |
| 11/12 | 1,710 | 1,739 | 1,700 | 1,734 | +1.64% | 99,200 | 591億9292万 | +24.39% | 21.88 | 0.95 |
| 11/11 | 1,698 | 1,724 | 1,695 | 1,706 | -0.64% | 128,800 | 582億3709万 | +23.98% | 21.52 | 0.94 |
| 11/10 | 1,705 | 1,730 | 1,696 | 1,717 | +0.7% | 215,600 | 586億1260万 | +26.44% | 21.66 | 0.94 |
| 11/07 | 1,690 | 1,719 | 1,686 | 1,705 | -0.81% | 240,900 | 582億296万 | +27.43% | 21.51 | 0.93 |
| 11/06 | 1,733 | 1,782 | 1,661 | 1,719 | +6.57% | 1,054,900 | 586億8087万 | +30.42% | 21.69 | 0.94 |
| 11/05 | 1,613 | 1,613 | 1,613 | 1,613 | +22.85% | 60,700 | 550億6239万 | +24.36% | 20.35 | 0.88 |
| 11/04 | 1,290 | 1,316 | 1,272 | 1,313 | +3.79% | 185,700 | 448億2140万 | +2.58% | 16.57 | 0.72 |
| 10/31 | 1,240 | 1,269 | 1,240 | 1,265 | +2.18% | 57,300 | 431億8284万 | -0.86% | 15.96 | 0.69 |
| 10/30 | 1,230 | 1,250 | 1,225 | 1,238 | +0.57% | 79,600 | 422億6115万 | -2.83% | 15.62 | 0.68 |
| 10/29 | 1,295 | 1,305 | 1,222 | 1,231 | -5.31% | 88,300 | 420億2219万 | -3.3% | 15.53 | 0.67 |
| 10/28 | 1,330 | 1,340 | 1,298 | 1,300 | -2.99% | 56,300 | 443億7762万 | +2.28% | 16.4 | 0.71 |
| 10/27 | 1,350 | 1,350 | 1,330 | 1,340 | -0.07% | 34,600 | 457億4309万 | +5.85% | 16.91 | 0.73 |
| 10/24 | 1,356 | 1,361 | 1,332 | 1,341 | -1.47% | 45,200 | 457億7722万 | +6.34% | 16.92 | 0.74 |
| 10/23 | 1,334 | 1,368 | 1,328 | 1,361 | +1.95% | 62,900 | 464億5996万 | +8.45% | 17.17 | 0.75 |
| 10/22 | 1,310 | 1,343 | 1,305 | 1,335 | +0.98% | 70,500 | 455億7240万 | +6.97% | 16.84 | 0.73 |
| 10/21 | 1,340 | 1,340 | 1,316 | 1,322 | -0.53% | 79,800 | 451億2863万 | +6.36% | 16.68 | 0.72 |
| 10/20 | 1,309 | 1,339 | 1,305 | 1,329 | +3.1% | 65,600 | 453億6758万 | +7.35% | 16.77 | 0.73 |
| 10/17 | 1,305 | 1,308 | 1,278 | 1,289 | -0.92% | 47,500 | 440億212万 | +4.63% | 16.26 | 0.71 |
| 10/16 | 1,294 | 1,303 | 1,288 | 1,301 | +1.8% | 63,500 | 444億1176万 | +5.94% | 16.41 | 0.71 |
| 10/15 | 1,241 | 1,285 | 1,241 | 1,278 | +2.98% | 64,300 | 436億2661万 | +4.58% | 16.12 | 0.7 |
| 10/14 | 1,251 | 1,303 | 1,237 | 1,241 | -3.42% | 84,100 | 423億6356万 | +1.97% | 15.66 | 0.68 |
| 10/10 | 1,274 | 1,295 | 1,274 | 1,285 | -0.46% | 75,100 | 438億6557万 | +5.85% | 16.21 | 0.7 |
| 10/09 | 1,289 | 1,305 | 1,276 | 1,291 | +0.16% | 48,600 | 440億7039万 | +6.78% | 16.29 | 0.71 |
| 10/08 | 1,302 | 1,308 | 1,286 | 1,289 | -1.15% | 60,300 | 440億212万 | +7.15% | 16.26 | 0.71 |
| 10/07 | 1,290 | 1,309 | 1,279 | 1,304 | +1.24% | 54,800 | 445億1417万 | +8.94% | 16.45 | 0.71 |
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 | 990 6/15 | 679 1/22 | 217,000 1/16 | - | - | +11.51% 2/19 | -17.42% 1/22 |
| 2009年 3月期 | 822 4/8 | 336 10/27 | 126,000 12/2 | - | - | +24.37% 12/22 | -30.11% 10/10 |
| 2010年 3月期 | 693 7/2 | 439 3/3 | 168,000 12/29 10/8 | - | - | +16.36% 6/29 | -8.27% 8/5 |
| 2011年 3月期 | 575 5/6 | 373 3/15 11/2 他2件 | 293,000 2/22 | 204億3356万 | 132億5516万 | +9.9% 12/13 | -19.45% 3/15 |
| 2012年 3月期 | 696 3/8 | 416 11/11 | 279,000 3/8 | 247億3349万 | 147億8324万 | +16.44% 3/7 | -9.69% 8/9 |
| 2013年 3月期 | 775 3/29 | 523 7/30 | 176,000 4/9 | 275億4089万 | 185億8566万 | +13.85% 1/4 | -13.42% 5/11 |
| 2014年 3月期 | 1,103 1/23 | 629 6/7 | 437,200 11/28 | 380億9390万 | 223億5254万 | +16.59% 9/9 | -16.83% 6/7 |
| 2015年 3月期 | 1,338 6/3 | 980 4/11 | 742,300 8/4 | 462億1001万 | 338億4590万 | +15.27% 6/3 | -10.05% 8/6 |
| 2016年 3月期 | 1,389 7/15 | 876 2/12 | 291,700 5/8 | 479億7138万 | 302億5409万 | +11.87% 3/14 | -20.27% 2/12 |
| 2017年 3月期 | 1,176 4/25 | 846 8/4 | 156,400 3/21 | 406億1508万 | 292億1799万 | +11.99% 5/8 | -12.36% 5/18 |
| 2018年 3月期 | 1,639 2/7 | 897 4/14 | 289,500 5/8 | 566億554万 | 309億7936万 | +12.9% 11/8 | -8.82% 3/23 |
| 2019年 3月期 | 1,395 9/25 | 925 12/26 | 217,600 8/3 | 481億7860万 | 319億4638万 | +13.4% 9/25 | -17.08% 12/25 |
| 2020年 3月期 | 1,358 7/2 | 630 3/17 | 229,400 3/16 | 469億75万 | 217億5808万 | +9.79% 6/12 | -29.23% 3/16 |
| 2021年 3月期 | 1,039 3/22 | 652 4/6 | 170,000 1/28 | 358億8356万 | 225億1788万 | +13% 9/28 | -10.15% 7/31 |
| 2022年 3月期 | 984 4/1 | 680 3/31 | 185,000 10/28 | 339億8404万 | 234億8491万 | +19.19% 5/9 | -10.08% 3/8 |
| 2023年 3月期 | 853 3/9 | 646 4/12 | 1,531,700 5/6 | 291億1854万 | 223億1066万 | +14.8% 5/17 | -5.82% 6/20 |
| 2024年 3月期 | 1,229 9/20 9/19 | 802 4/6 | 201,600 11/6 | 419億5392万 | 273億7758万 | +13.02% 9/15 | -8.58% 10/23 |
| 2025年 3月期 | 1,231 5/2 | 821 8/6 | 287,700 5/7 | 420億2219万 | 280億2617万 | +15.51% 5/7 | -21.77% 8/5 |
| 最新 | 1,783 2026/3/6 | 110,800 | 619億3542万 | +0.17% 1,780 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/29
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 40%（1.4倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
251円（2001/01/12） - 610%（7.1倍）
1,783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。
