株価チャート
株価
3/6
- 前日 (3/5)
- 3,115
- 始値
- 3,095
- 高値
- 3,145
- 安値
- 3,075
- 終値 -0.64%
- 3,095
- 出来高 +19.37%
- 64,100
乖離率
- 株価（5日）
移動平均値 - -1.4%
3,139 - 株価（25日）
移動平均値 - +0.55%
3,078 - 出来高（5日）
移動平均値 - +10.02%
58,260
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 | 3,095 | 3,145 | 3,075 | 3,095 | -0.64% | 64,100 | 459億6075万 | +0.55% | 22.43 | 0.64 |
| 03/05 | 3,105 | 3,160 | 3,100 | 3,115 | +2.64% | 53,700 | 462億5775万 | +1.4% | 22.58 | 0.65 |
| 03/04 | 3,150 | 3,150 | 3,010 | 3,035 | -5.3% | 45,400 | 450億6975万 | -1.04% | 22 | 0.63 |
| 03/03 | 3,235 | 3,265 | 3,205 | 3,205 | -1.23% | 47,500 | 475億9425万 | +4.5% | 23.23 | 0.66 |
| 03/02 | 3,170 | 3,270 | 3,160 | 3,245 | +1.72% | 80,600 | 481億8825万 | +6.01% | 23.52 | 0.67 |
| 02/27 | 3,125 | 3,200 | 3,105 | 3,190 | +1.92% | 54,600 | 473億7150万 | +4.52% | 23.12 | 0.66 |
| 02/26 | 3,185 | 3,200 | 3,130 | 3,130 | -1.73% | 59,200 | 464億8050万 | +2.83% | 22.69 | 0.65 |
| 02/25 | 3,195 | 3,210 | 3,180 | 3,185 | -0.47% | 29,100 | 472億9725万 | +4.8% | 23.09 | 0.66 |
| 02/24 | 3,175 | 3,230 | 3,150 | 3,200 | +1.75% | 31,600 | 475億2000万 | +5.44% | 23.2 | 0.66 |
| 02/20 | 3,160 | 3,170 | 3,130 | 3,145 | 0% | 37,200 | 467億325万 | +3.76% | 22.8 | 0.65 |
| 02/19 | 3,100 | 3,165 | 3,080 | 3,145 | +3.28% | 38,500 | 467億325万 | +3.83% | 22.8 | 0.65 |
| 02/18 | 3,080 | 3,080 | 3,035 | 3,045 | 0% | 8,300 | 452億1825万 | +0.59% | 22.07 | 0.63 |
| 02/17 | 3,060 | 3,100 | 3,035 | 3,045 | 0% | 16,900 | 452億1825万 | +0.63% | 22.07 | 0.63 |
| 02/16 | 3,060 | 3,065 | 3,030 | 3,045 | -0.49% | 17,000 | 452億1825万 | +0.69% | 22.07 | 0.63 |
| 02/13 | 3,105 | 3,105 | 3,050 | 3,060 | -1.29% | 15,100 | 454億4100万 | +1.26% | 22.18 | 0.63 |
| 02/12 | 3,135 | 3,140 | 3,030 | 3,100 | +1.14% | 35,000 | 460億3500万 | +2.65% | 22.47 | 0.64 |
| 02/10 | 3,055 | 3,110 | 3,055 | 3,065 | +0.33% | 15,500 | 455億1525万 | +1.66% | 22.22 | 0.63 |
| 02/09 | 3,050 | 3,055 | 3,005 | 3,055 | +2.55% | 18,300 | 453億6675万 | +1.5% | 22.14 | 0.63 |
| 02/06 | 2,971 | 2,986 | 2,960 | 2,979 | -0.4% | 9,600 | 442億3815万 | -0.83% | 21.59 | 0.62 |
| 02/05 | 2,970 | 3,015 | 2,970 | 2,991 | +0.5% | 9,700 | 444億1635万 | -0.37% | 21.68 | 0.62 |
| 02/04 | 2,999 | 3,010 | 2,970 | 2,976 | -0.77% | 14,800 | 441億9360万 | -0.7% | 21.57 | 0.62 |
| 02/03 | 2,989 | 3,005 | 2,971 | 2,999 | +0.91% | 9,500 | 445億3515万 | +0.27% | 21.74 | 0.62 |
| 02/02 | 3,020 | 3,035 | 2,950 | 2,972 | -0.5% | 15,800 | 441億3420万 | -0.44% | 21.54 | 0.62 |
| 01/30 | 2,938 | 2,988 | 2,938 | 2,987 | +1.67% | 16,400 | 443億5695万 | +0.23% | 21.65 | 0.62 |
| 01/29 | 2,936 | 2,945 | 2,904 | 2,938 | -0.17% | 24,500 | 436億2930万 | -1.14% | 21.3 | 0.61 |
| 01/28 | 2,993 | 2,994 | 2,943 | 2,943 | -1.87% | 14,800 | 437億355万 | -0.84% | 21.33 | 0.61 |
| 01/27 | 3,020 | 3,035 | 2,999 | 2,999 | -0.86% | 12,100 | 445億3515万 | +1.21% | 21.74 | 0.62 |
| 01/26 | 3,025 | 3,045 | 3,015 | 3,025 | -1.14% | 18,000 | 449億2125万 | +2.4% | 21.93 | 0.63 |
| 01/23 | 3,030 | 3,065 | 3,025 | 3,060 | +1.49% | 12,100 | 454億4100万 | +3.9% | 22.18 | 0.63 |
| 01/22 | 3,000 | 3,020 | 2,991 | 3,015 | +0.5% | 9,800 | 447億7275万 | +2.73% | 21.85 | 0.62 |
| 01/21 | 2,965 | 3,000 | 2,930 | 3,000 | +0.07% | 25,100 | 445億5000万 | +2.42% | 21.75 | 0.62 |
| 01/20 | 3,085 | 3,085 | 2,989 | 2,998 | -2.82% | 23,800 | 445億2030万 | +2.64% | 21.73 | 0.62 |
| 01/19 | 3,100 | 3,115 | 3,085 | 3,085 | -0.8% | 11,800 | 458億1225万 | +5.83% | 22.36 | 0.64 |
| 01/16 | 3,085 | 3,130 | 3,080 | 3,110 | +0.48% | 12,600 | 461億8350万 | +7.06% | 22.54 | 0.64 |
| 01/15 | 3,090 | 3,095 | 3,065 | 3,095 | +0.16% | 16,500 | 459億6075万 | +6.98% | 22.43 | 0.64 |
| 01/14 | 3,020 | 3,090 | 3,020 | 3,090 | +2.32% | 16,500 | 458億8650万 | +7.25% | 22.4 | 0.64 |
| 01/13 | 2,999 | 3,030 | 2,954 | 3,020 | +1.24% | 30,500 | 448億4700万 | +5.3% | 21.89 | 0.63 |
| 01/09 | 2,990 | 3,020 | 2,979 | 2,983 | -0.57% | 20,000 | 442億9755万 | +4.37% | 21.62 | 0.62 |
| 01/08 | 3,025 | 3,030 | 2,993 | 3,000 | -0.33% | 23,600 | 445億5000万 | +5.23% | 21.75 | 0.62 |
| 01/07 | 2,969 | 3,020 | 2,969 | 3,010 | +0.97% | 28,500 | 446億9850万 | +5.91% | 21.82 | 0.62 |
| 01/06 | 2,939 | 2,990 | 2,936 | 2,981 | +1.43% | 18,300 | 442億6785万 | +5.19% | 21.61 | 0.62 |
| 01/05 | 2,912 | 2,952 | 2,902 | 2,939 | +0.93% | 29,300 | 436億4415万 | +3.93% | 21.3 | 0.61 |
| 2025 | ||||||||||
| 12/30 | 2,913 | 2,922 | 2,891 | 2,912 | -0.21% | 16,300 | 432億4320万 | +3.15% | 21.11 | 0.6 |
| 12/29 | 2,875 | 2,939 | 2,867 | 2,918 | +1.78% | 35,500 | 433億3230万 | +3.59% | 21.15 | 0.6 |
| 12/26 | 2,840 | 2,868 | 2,840 | 2,867 | +1.06% | 22,700 | 425億7495万 | +2.03% | 20.78 | 0.59 |
| 12/25 | 2,834 | 2,856 | 2,829 | 2,837 | -0.42% | 23,400 | 421億2945万 | +1.21% | 20.56 | 0.59 |
| 12/24 | 2,839 | 2,876 | 2,830 | 2,849 | +0.6% | 28,800 | 423億765万 | +1.86% | 20.65 | 0.59 |
| 12/23 | 2,805 | 2,832 | 2,805 | 2,832 | +1% | 11,300 | 420億5520万 | +1.43% | 20.53 | 0.59 |
| 12/22 | 2,845 | 2,849 | 2,804 | 2,804 | -1.09% | 15,900 | 416億3940万 | +0.54% | 20.33 | 0.58 |
| 12/19 | 2,800 | 2,838 | 2,800 | 2,835 | +0.6% | 26,000 | 420億9975万 | +1.65% | 20.55 | 0.59 |
| 12/18 | 2,768 | 2,818 | 2,761 | 2,818 | +1.84% | 14,300 | 418億4730万 | +1% | 20.43 | 0.58 |
| 12/17 | 2,789 | 2,789 | 2,766 | 2,767 | -0.79% | 11,600 | 410億8995万 | -0.97% | 20.06 | 0.57 |
| 12/16 | 2,827 | 2,827 | 2,789 | 2,789 | -1.34% | 19,000 | 414億1665万 | -0.82% | 20.22 | 0.58 |
| 12/15 | 2,844 | 2,850 | 2,820 | 2,827 | -0.74% | 17,300 | 419億8095万 | -0.07% | 20.49 | 0.59 |
| 12/12 | 2,842 | 2,849 | 2,830 | 2,848 | +1.1% | 21,100 | 422億9280万 | +0.11% | 20.64 | 0.59 |
| 12/11 | 2,843 | 2,843 | 2,788 | 2,817 | -0.91% | 23,400 | 418億3245万 | -1.5% | 20.42 | 0.58 |
| 12/10 | 2,848 | 2,860 | 2,841 | 2,843 | +0.11% | 23,800 | 422億1855万 | -1.18% | 20.61 | 0.59 |
| 12/09 | 2,817 | 2,840 | 2,810 | 2,840 | +1.07% | 24,100 | 421億7400万 | -1.76% | 20.59 | 0.59 |
| 12/08 | 2,797 | 2,819 | 2,784 | 2,810 | +1.15% | 23,900 | 417億2850万 | -3.2% | 20.37 | 0.58 |
| 12/05 | 2,780 | 2,789 | 2,758 | 2,778 | -0.18% | 14,300 | 412億5330万 | -4.73% | 20.14 | 0.58 |
| 12/04 | 2,770 | 2,783 | 2,753 | 2,783 | +0.43% | 19,000 | 413億2755万 | -4.95% | 20.17 | 0.58 |
| 12/03 | 2,786 | 2,790 | 2,771 | 2,771 | -0.79% | 12,400 | 411億4935万 | -5.75% | 20.09 | 0.57 |
| 12/02 | 2,798 | 2,800 | 2,770 | 2,793 | +0.11% | 19,000 | 414億7605万 | -5.42% | 20.25 | 0.58 |
| 12/01 | 2,813 | 2,846 | 2,790 | 2,790 | -0.75% | 36,700 | 414億3150万 | -5.81% | 20.22 | 0.58 |
| 11/28 | 2,823 | 2,823 | 2,797 | 2,811 | -0.43% | 19,100 | 417億4335万 | -5.35% | 20.38 | 0.58 |
| 11/27 | 2,801 | 2,833 | 2,785 | 2,823 | +0.57% | 21,800 | 419億2155万 | -5.17% | 20.46 | 0.58 |
| 11/26 | 2,780 | 2,807 | 2,772 | 2,807 | +1.78% | 17,300 | 416億8395万 | -5.87% | 20.35 | 0.58 |
| 11/25 | 2,770 | 2,779 | 2,753 | 2,758 | +0.04% | 21,300 | 409億5630万 | -7.7% | 19.99 | 0.57 |
| 11/21 | 2,685 | 2,757 | 2,685 | 2,757 | +2.41% | 19,300 | 409億4145万 | -8.07% | 19.98 | 0.57 |
| 11/20 | 2,704 | 2,720 | 2,681 | 2,692 | +0.15% | 27,500 | 399億7620万 | -10.56% | 19.51 | 0.56 |
| 11/19 | 2,715 | 2,720 | 2,654 | 2,688 | -1.03% | 51,000 | 399億1680万 | -11.08% | 19.48 | 0.56 |
| 11/18 | 2,765 | 2,780 | 2,711 | 2,716 | -1.81% | 41,300 | 403億3260万 | -10.48% | 19.69 | 0.56 |
| 11/17 | 2,828 | 2,849 | 2,766 | 2,766 | -1.53% | 34,300 | 410億7510万 | -9.22% | 20.05 | 0.57 |
| 11/14 | 2,808 | 2,834 | 2,800 | 2,809 | -1.13% | 34,100 | 417億1365万 | -8.17% | 20.36 | 0.58 |
| 11/13 | 2,935 | 2,935 | 2,835 | 2,841 | -3.2% | 58,700 | 421億8885万 | -7.46% | 20.59 | 0.59 |
| 11/12 | 2,901 | 2,949 | 2,872 | 2,935 | -8.85% | 116,700 | 435億8475万 | -4.71% | 21.27 | 0.61 |
| 11/11 | 3,200 | 3,225 | 3,185 | 3,220 | +0.31% | 10,300 | 478億1700万 | +4.27% | 23.34 | 0.67 |
| 11/10 | 3,225 | 3,250 | 3,210 | 3,210 | -0.47% | 8,300 | 476億6850万 | +4.12% | 23.27 | 0.67 |
| 11/07 | 3,205 | 3,240 | 3,200 | 3,225 | 0% | 8,800 | 478億9125万 | +4.81% | 23.38 | 0.67 |
| 11/06 | 3,220 | 3,275 | 3,170 | 3,225 | 0% | 15,700 | 478億9125万 | +5.08% | 23.38 | 0.67 |
| 11/05 | 3,210 | 3,265 | 3,205 | 3,225 | +0.47% | 27,700 | 478億9125万 | +5.39% | 23.38 | 0.67 |
| 11/04 | 3,140 | 3,595 | 3,135 | 3,210 | +2.23% | 77,900 | 476億6850万 | +5.18% | 23.27 | 0.67 |
| 10/31 | 3,125 | 3,160 | 3,105 | 3,140 | +0.32% | 14,600 | 466億2900万 | +3.12% | 22.76 | 0.65 |
| 10/30 | 3,095 | 3,190 | 3,080 | 3,130 | +1.95% | 44,100 | 464億8050万 | +2.93% | 22.69 | 0.65 |
| 10/29 | 3,090 | 3,090 | 3,035 | 3,070 | -0.65% | 18,000 | 455億8950万 | +1.05% | 22.25 | 0.64 |
| 10/28 | 3,060 | 3,105 | 3,060 | 3,090 | -0.32% | 26,700 | 458億8650万 | +1.85% | 22.4 | 0.64 |
| 10/27 | 3,020 | 3,100 | 3,020 | 3,100 | +2.82% | 17,700 | 460億3500万 | +2.28% | 22.47 | 0.64 |
| 10/24 | 3,015 | 3,035 | 2,998 | 3,015 | +0.97% | 12,600 | 447億7275万 | -0.43% | 21.85 | 0.62 |
| 10/23 | 2,965 | 2,987 | 2,951 | 2,986 | 0% | 7,100 | 443億4210万 | -1.35% | 21.64 | 0.62 |
| 10/22 | 2,950 | 2,986 | 2,932 | 2,986 | +1.67% | 16,300 | 443億4210万 | -1.42% | 21.64 | 0.62 |
| 10/21 | 2,982 | 3,000 | 2,918 | 2,937 | -1.18% | 57,600 | 436億1445万 | -3.1% | 21.29 | 0.61 |
| 10/20 | 3,045 | 3,045 | 2,968 | 2,972 | -1.75% | 27,100 | 441億3420万 | -2.01% | 21.54 | 0.62 |
| 10/17 | 3,040 | 3,050 | 3,015 | 3,025 | 0% | 8,500 | 449億2125万 | -0.3% | 21.93 | 0.63 |
| 10/16 | 3,005 | 3,030 | 2,996 | 3,025 | +0.17% | 12,900 | 449億2125万 | -0.26% | 21.93 | 0.63 |
| 10/15 | 2,993 | 3,025 | 2,986 | 3,020 | +1.62% | 10,600 | 448億4700万 | -0.33% | 21.89 | 0.63 |
| 10/14 | 3,010 | 3,045 | 2,958 | 2,972 | -2.4% | 23,600 | 441億3420万 | -1.78% | 21.54 | 0.62 |
| 10/10 | 3,070 | 3,080 | 3,040 | 3,045 | -0.81% | 16,400 | 452億1825万 | +0.66% | 22.07 | 0.63 |
| 10/09 | 3,070 | 3,090 | 3,055 | 3,070 | 0% | 7,400 | 455億8950万 | +1.69% | 22.25 | 0.64 |
| 10/08 | 3,105 | 3,135 | 3,060 | 3,070 | -1.13% | 7,600 | 455億8950万 | +1.89% | 22.25 | 0.64 |
| 10/07 | 3,130 | 3,150 | 3,105 | 3,105 | -0.8% | 13,400 | 461億925万 | +3.29% | 22.51 | 0.64 |
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 | 3,750 8/6 | 2,215 1/22 | 247,800 4/18 | - | - | +12.24% 2/25 | -15.95% 1/16 |
| 2009年 3月期 | 2,920 6/17 | 1,480 10/27 | 92,200 12/12 | - | - | +14.43% 11/5 | -24.73% 10/27 |
| 2010年 3月期 | 2,480 3/31 | 1,785 11/30 | 95,100 3/26 | 368億2800万 | - | +11.91% 1/12 | -12.73% 11/27 |
| 2011年 3月期 | 2,675 5/11 | 1,845 3/15 | 145,500 3/30 | 397億2375万 | 273億9825万 | +7.87% 3/31 | -13.26% 3/15 |
| 2012年 3月期 | 2,450 4/1 | 1,566 8/19 | 292,600 4/20 | 363億8250万 | 232億5510万 | +12.8% 9/29 | -13.14% 8/22 8/8 |
| 2013年 3月期 | 2,550 3/21 | 1,636 11/14 | 166,900 3/26 | 378億6750万 | 242億9460万 | +21.8% 3/21 | -11.25% 5/18 |
| 2014年 3月期 | 2,574 5/17 | 2,050 8/30 | 143,300 3/26 | 382億2390万 | 304億4250万 | +9.13% 9/20 | -13.51% 2/4 |
| 2015年 3月期 | 3,080 3/19 | 2,210 4/11 | 139,200 3/26 | 457億3800万 | 328億1850万 | +14.34% 9/19 | -12.89% 10/17 |
| 2016年 3月期 | 3,230 6/23 | 1,976 1/21 | 203,300 3/28 | 479億6550万 | 293億4360万 | +7.28% 2/18 | -15.38% 1/21 |
| 2017年 3月期 | 2,710 3/17 | 1,847 9/1 | 119,000 3/28 | 402億4350万 | 274億2795万 | +12.15% 5/8 | -7.94% 6/28 |
| 2018年 3月期 | 2,898 5/9 | 2,326 7/31 | 144,400 3/27 | 430億3530万 | 345億4110万 | +9.46% 5/10 | -7.65% 7/31 |
| 2019年 3月期 | 2,899 5/16 | 1,768 12/26 | 163,800 3/26 | 430億5015万 | 262億5480万 | +6.41% 3/1 | -18.45% 12/25 |
| 2020年 3月期 | 2,808 12/18 | 1,937 5/14 | 153,000 3/16 | 416億9880万 | 287億6445万 | +16.28% 3/27 | -11.48% 3/9 |
| 2021年 3月期 | 3,155 6/17 | 2,369 4/6 | 231,900 1/28 | 468億5175万 | 351億7965万 | +10.85% 5/28 | -10.18% 8/5 |
| 2022年 3月期 | 2,788 4/1 | 2,260 1/27 | 230,500 5/27 | 414億180万 | 335億6100万 | +7.48% 3/24 | -7.26% 6/2 |
| 2023年 3月期 | 2,860 12/12 | 2,286 4/25 | 192,200 3/3 | 424億7100万 | 339億4710万 | +9.93% 11/28 | -6.94% 1/16 |
| 2024年 3月期 | 3,835 1/19 1/18 | 2,534 4/6 | 239,300 8/17 | 569億4975万 | 376億2990万 | +13.93% 9/6 | -8.55% 11/14 |
| 2025年 3月期 | 3,440 4/1 | 2,525 9/19 | 153,900 3/27 | 510億8400万 | 374億9625万 | +7.61% 3/6 | -17.1% 4/7 |
| 最新 | 3,095 2026/3/6 | 64,100 | 459億6075万 | +0.55% 3,078 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 21%（1.21倍）
- 2003/12/30 vs 2002/12/30
- 68%（1.68倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
895円（2001/09/13） - 246%（3.46倍）
3,095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。
