株価チャート
株価
3/6
- 前日 (3/5)
- 5,160
- 始値
- 5,130
- 高値
- 5,380
- 安値
- 5,090
- 終値 +4.07%
- 5,370
- 出来高 -34.62%
- 5,100
乖離率
- 株価（5日）
移動平均値 - +4.09%
5,159 - 株価（25日）
移動平均値 - +17.63%
4,565 - 出来高（5日）
移動平均値 - -59.59%
12,620
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 | 5,130 | 5,380 | 5,090 | 5,370 | +4.07% | 5,100 | 78億9390万 | +17.63% | 6.84 | 0.91 |
| 03/05 | 5,100 | 5,210 | 5,060 | 5,160 | +5.2% | 7,800 | 75億8520万 | +14.62% | 6.57 | 0.88 |
| 03/04 | 4,960 | 5,080 | 4,830 | 4,905 | -4.39% | 18,100 | 72億1035万 | +10.22% | 6.25 | 0.83 |
| 03/03 | 5,330 | 5,410 | 5,060 | 5,130 | -1.91% | 16,200 | 75億4110万 | +16.43% | 6.54 | 0.87 |
| 03/02 | 4,850 | 5,430 | 4,850 | 5,230 | +6.3% | 15,900 | 76億8810万 | +20.09% | 6.66 | 0.89 |
| 02/27 | 4,935 | 4,935 | 4,865 | 4,920 | +0.51% | 6,100 | 72億3240万 | +14.37% | 6.27 | 0.84 |
| 02/26 | 4,925 | 4,925 | 4,820 | 4,895 | -0.1% | 5,300 | 71億9565万 | +14.85% | 6.24 | 0.83 |
| 02/25 | 4,900 | 4,900 | 4,830 | 4,900 | -0.2% | 4,900 | 72億300万 | +16.03% | 6.24 | 0.83 |
| 02/24 | 4,800 | 4,950 | 4,760 | 4,910 | +1.34% | 9,100 | 72億1770万 | +17.32% | 6.26 | 0.83 |
| 02/20 | 4,810 | 4,865 | 4,795 | 4,845 | -0.41% | 7,200 | 71億2215万 | +16.86% | 6.17 | 0.82 |
| 02/19 | 4,995 | 4,995 | 4,835 | 4,865 | -2.31% | 6,900 | 71億5155万 | +18.37% | 6.2 | 0.83 |
| 02/18 | 5,020 | 5,030 | 4,850 | 4,980 | -0.8% | 13,000 | 73億2060万 | +22.3% | 6.34 | 0.85 |
| 02/17 | 4,845 | 5,020 | 4,750 | 5,020 | +4.58% | 30,300 | 73億7940万 | +24.53% | 6.4 | 0.85 |
| 02/16 | 4,300 | 4,800 | 4,240 | 4,800 | +17.07% | 44,500 | 70億5600万 | +20.39% | 6.12 | 0.82 |
| 02/13 | 4,200 | 4,200 | 4,000 | 4,100 | -2.38% | 10,300 | 60億2700万 | +3.74% | 5.22 | 0.7 |
| 02/12 | 4,250 | 4,250 | 4,110 | 4,200 | -1.18% | 6,000 | 61億7400万 | +6.54% | 5.35 | 0.71 |
| 02/10 | 4,100 | 4,250 | 4,075 | 4,250 | +5.07% | 5,200 | 62億4750万 | +8.11% | 5.41 | 0.72 |
| 02/09 | 4,045 | 4,050 | 4,000 | 4,045 | +2.02% | 1,900 | 59億4615万 | +3.29% | 5.15 | 0.69 |
| 02/06 | 3,935 | 4,005 | 3,935 | 3,965 | -1% | 1,200 | 58億2855万 | +1.51% | 5.05 | 0.67 |
| 02/05 | 3,940 | 4,005 | 3,860 | 4,005 | -0.12% | 6,900 | 58億8735万 | +2.72% | 5.1 | 0.68 |
| 02/04 | 4,005 | 4,010 | 3,930 | 4,010 | +0.5% | 4,700 | 58億9470万 | +3.14% | 5.11 | 0.68 |
| 02/03 | 3,975 | 4,010 | 3,960 | 3,990 | +1.01% | 4,500 | 58億6530万 | +2.89% | 5.08 | 0.68 |
| 02/02 | 3,915 | 3,960 | 3,885 | 3,950 | +1.02% | 2,100 | 58億650万 | +2.09% | 5.03 | 0.67 |
| 01/30 | 3,775 | 3,935 | 3,775 | 3,910 | +3.58% | 10,900 | 57億4770万 | +1.22% | 4.98 | 0.66 |
| 01/29 | 3,710 | 3,780 | 3,700 | 3,775 | -0.13% | 6,300 | 55億4925万 | -2.13% | 4.81 | 0.64 |
| 01/28 | 3,825 | 3,865 | 3,780 | 3,780 | -2.58% | 1,700 | 55億5660万 | -1.84% | 4.82 | 0.64 |
| 01/27 | 3,810 | 3,880 | 3,810 | 3,880 | +2.51% | 1,300 | 57億360万 | +0.88% | 4.94 | 0.66 |
| 01/26 | 3,835 | 3,835 | 3,785 | 3,785 | -2.07% | 4,000 | 55億6395万 | -1.36% | 4.82 | 0.64 |
| 01/23 | 3,900 | 3,940 | 3,840 | 3,865 | -1.28% | 2,500 | 56億8155万 | +0.89% | 4.92 | 0.66 |
| 01/22 | 3,940 | 3,940 | 3,900 | 3,915 | +0.38% | 700 | 57億5505万 | +2.43% | 4.99 | 0.67 |
| 01/21 | 3,885 | 3,915 | 3,830 | 3,900 | -1.02% | 3,700 | 57億3300万 | +2.31% | 4.97 | 0.66 |
| 01/20 | 3,945 | 3,950 | 3,865 | 3,940 | 0% | 3,800 | 57億9180万 | +3.63% | 5.02 | 0.67 |
| 01/19 | 3,940 | 4,000 | 3,940 | 3,940 | +0.13% | 4,700 | 57億9180万 | +3.85% | 5.02 | 0.67 |
| 01/16 | 3,980 | 3,980 | 3,900 | 3,935 | -0.13% | 3,100 | 57億8445万 | +3.99% | 5.01 | 0.67 |
| 01/15 | 3,925 | 4,005 | 3,920 | 3,940 | +0.25% | 4,500 | 57億9180万 | +4.32% | 5.02 | 0.67 |
| 01/14 | 3,940 | 3,940 | 3,905 | 3,930 | -0.25% | 1,800 | 57億7710万 | +4.33% | 5.01 | 0.67 |
| 01/13 | 3,975 | 4,005 | 3,920 | 3,940 | +0.13% | 7,500 | 57億9180万 | +4.82% | 5.02 | 0.67 |
| 01/09 | 3,915 | 3,935 | 3,900 | 3,935 | +0.64% | 2,100 | 57億8445万 | +4.96% | 5.01 | 0.67 |
| 01/08 | 3,865 | 3,910 | 3,865 | 3,910 | +1.16% | 1,400 | 57億4770万 | +4.55% | 4.98 | 0.66 |
| 01/07 | 3,850 | 3,890 | 3,840 | 3,865 | -1.02% | 1,400 | 56億8155万 | +3.54% | 4.92 | 0.66 |
| 01/06 | 3,885 | 3,910 | 3,885 | 3,905 | +0.51% | 3,600 | 57億4035万 | +4.66% | 4.97 | 0.66 |
| 01/05 | 3,800 | 3,885 | 3,790 | 3,885 | +2.24% | 3,300 | 57億1095万 | +4.24% | 4.95 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 3,785 | 3,800 | 3,775 | 3,800 | +0.53% | 1,000 | 55億8600万 | +2.1% | 4.84 | 0.65 |
| 12/29 | 3,745 | 3,780 | 3,745 | 3,780 | +0.93% | 1,900 | 55億5660万 | +1.75% | 4.82 | 0.64 |
| 12/26 | 3,805 | 3,805 | 3,735 | 3,745 | -0.4% | 7,700 | 55億515万 | +0.97% | 4.77 | 0.64 |
| 12/25 | 3,780 | 3,815 | 3,760 | 3,760 | 0% | 4,900 | 55億2720万 | +1.65% | 4.79 | 0.64 |
| 12/24 | 3,800 | 3,805 | 3,750 | 3,760 | -1.05% | 2,400 | 55億2720万 | +1.95% | 4.79 | 0.64 |
| 12/23 | 3,795 | 3,850 | 3,775 | 3,800 | +1.33% | 8,300 | 55億8600万 | +3.35% | 4.84 | 0.65 |
| 12/22 | 3,655 | 3,785 | 3,655 | 3,750 | +3.45% | 6,600 | 55億1250万 | +2.26% | 4.78 | 0.64 |
| 12/19 | 3,680 | 3,700 | 3,625 | 3,625 | -0.68% | 10,700 | 53億2875万 | -0.9% | 4.62 | 0.62 |
| 12/18 | 3,665 | 3,665 | 3,640 | 3,650 | -0.41% | 2,700 | 53億6550万 | -0.19% | 4.65 | 0.62 |
| 12/17 | 3,650 | 3,680 | 3,635 | 3,665 | +0.69% | 2,100 | 53億8755万 | +0.19% | 4.67 | 0.62 |
| 12/16 | 3,630 | 3,640 | 3,630 | 3,640 | +0.14% | 300 | 53億5080万 | -0.52% | 4.64 | 0.62 |
| 12/15 | 3,630 | 3,635 | 3,615 | 3,635 | -0.82% | 3,700 | 53億4345万 | -0.68% | 4.63 | 0.62 |
| 12/12 | 3,670 | 3,700 | 3,615 | 3,665 | +0.14% | 4,000 | 53億8755万 | 0% | 4.67 | 0.62 |
| 12/11 | 3,725 | 3,725 | 3,655 | 3,660 | -1.74% | 1,700 | 53億8020万 | -0.25% | 4.66 | 0.62 |
| 12/10 | 3,735 | 3,795 | 3,725 | 3,725 | +0.68% | 2,800 | 54億7575万 | +1.36% | 4.75 | 0.63 |
| 12/09 | 3,705 | 3,710 | 3,700 | 3,700 | -1.33% | 1,800 | 54億3900万 | +0.54% | 4.71 | 0.63 |
| 12/08 | 3,675 | 3,750 | 3,675 | 3,750 | +1.21% | 1,400 | 55億1250万 | +1.71% | 4.78 | 0.64 |
| 12/05 | 3,690 | 3,710 | 3,675 | 3,705 | -0.13% | 1,400 | 54億4635万 | -0.4% | 4.72 | 0.63 |
| 12/04 | 3,700 | 3,715 | 3,680 | 3,710 | +0.27% | 900 | 54億5370万 | -1.07% | 4.73 | 0.63 |
| 12/03 | 3,715 | 3,715 | 3,640 | 3,700 | -0.4% | 6,400 | 54億3900万 | -2.19% | 4.71 | 0.63 |
| 12/02 | 3,740 | 3,740 | 3,675 | 3,715 | -0.67% | 1,300 | 54億6105万 | -2.67% | 4.73 | 0.63 |
| 12/01 | 3,790 | 3,790 | 3,735 | 3,740 | -1.45% | 1,000 | 54億9780万 | -2.76% | 4.76 | 0.64 |
| 11/28 | 3,835 | 3,840 | 3,795 | 3,795 | -0.78% | 1,500 | 55億7865万 | -2.06% | 4.83 | 0.65 |
| 11/27 | 3,765 | 3,850 | 3,765 | 3,825 | +1.73% | 6,000 | 56億2275万 | -1.85% | 4.87 | 0.65 |
| 11/26 | 3,655 | 3,760 | 3,655 | 3,760 | +3.87% | 6,700 | 55億2720万 | -4.08% | 4.79 | 0.64 |
| 11/25 | 3,635 | 3,635 | 3,605 | 3,620 | 0% | 2,700 | 53億2140万 | -8.22% | 4.61 | 0.62 |
| 11/21 | 3,430 | 3,660 | 3,430 | 3,620 | +3.43% | 4,400 | 53億2140万 | -8.56% | 4.61 | 0.62 |
| 11/20 | 3,550 | 3,550 | 3,490 | 3,500 | +0.57% | 4,300 | 51億4500万 | -11.95% | 4.46 | 0.6 |
| 11/19 | 3,485 | 3,490 | 3,380 | 3,480 | -0.14% | 10,300 | 51億1560万 | -12.85% | 4.43 | 0.59 |
| 11/18 | 3,530 | 3,530 | 3,425 | 3,485 | -1.83% | 10,900 | 51億2295万 | -13.01% | 4.44 | 0.59 |
| 11/17 | 3,540 | 3,550 | 3,530 | 3,550 | +0.28% | 6,800 | 52億1850万 | -11.8% | 4.52 | 0.6 |
| 11/14 | 3,535 | 3,595 | 3,520 | 3,540 | -1.67% | 9,000 | 52億380万 | -12.51% | 4.51 | 0.6 |
| 11/13 | 3,675 | 3,675 | 3,550 | 3,600 | -2.04% | 12,300 | 52億9200万 | -11.46% | 4.59 | 0.61 |
| 11/12 | 3,675 | 3,695 | 3,655 | 3,675 | 0% | 5,700 | 54億225万 | -10.01% | 4.68 | 0.62 |
| 11/11 | 3,665 | 3,730 | 3,665 | 3,675 | +0.27% | 6,000 | 54億225万 | -10.34% | 4.68 | 0.62 |
| 11/10 | 3,715 | 3,775 | 3,585 | 3,665 | -2.66% | 15,700 | 53億8755万 | -10.83% | 4.67 | 0.62 |
| 11/07 | 3,750 | 3,770 | 3,725 | 3,765 | -0.13% | 3,300 | 55億3455万 | -8.71% | 4.8 | 0.64 |
| 11/06 | 3,805 | 3,805 | 3,740 | 3,770 | -0.66% | 5,600 | 55億4190万 | -8.69% | 4.8 | 0.64 |
| 11/05 | 3,825 | 3,825 | 3,665 | 3,795 | -1.81% | 18,000 | 55億7865万 | -8.27% | 4.83 | 0.65 |
| 11/04 | 3,880 | 3,880 | 3,715 | 3,865 | -0.39% | 22,500 | 56億8155万 | -6.8% | 4.92 | 0.66 |
| 10/31 | 4,010 | 4,050 | 3,870 | 3,880 | -15.1% | 110,300 | 57億360万 | -6.66% | 4.94 | 0.66 |
| 10/30 | 4,455 | 4,620 | 4,450 | 4,570 | +2.58% | 19,900 | 67億1790万 | +9.67% | 5.82 | 0.78 |
| 10/29 | 4,590 | 4,675 | 4,355 | 4,455 | -1.87% | 8,600 | 65億4885万 | +7.38% | 5.68 | 0.76 |
| 10/28 | 4,580 | 4,690 | 4,310 | 4,540 | -0.22% | 13,900 | 66億7380万 | +9.74% | 5.78 | 0.77 |
| 10/27 | 4,490 | 4,575 | 4,465 | 4,550 | +2.94% | 8,100 | 66億8850万 | +10.44% | 5.8 | 0.77 |
| 10/24 | 4,470 | 4,490 | 4,420 | 4,420 | -1.01% | 8,200 | 64億9740万 | +7.78% | 5.63 | 0.75 |
| 10/23 | 4,400 | 4,545 | 4,390 | 4,465 | +2.76% | 11,800 | 65億6355万 | +9.33% | 5.69 | 0.76 |
| 10/22 | 4,405 | 4,405 | 4,200 | 4,345 | -1.59% | 5,200 | 63億8715万 | +6.78% | 5.54 | 0.74 |
| 10/21 | 4,425 | 4,435 | 4,285 | 4,415 | +1.38% | 9,000 | 64億9005万 | +8.74% | 5.62 | 0.75 |
| 10/20 | 4,075 | 4,480 | 4,055 | 4,355 | +8.74% | 18,500 | 64億185万 | +7.58% | 5.55 | 0.74 |
| 10/17 | 4,080 | 4,095 | 4,005 | 4,005 | -0.12% | 1,500 | 58億8735万 | -0.82% | 5.1 | 0.68 |
| 10/16 | 3,950 | 4,075 | 3,950 | 4,010 | +1.52% | 2,700 | 58億9470万 | -0.72% | 5.11 | 0.68 |
| 10/15 | 3,850 | 3,950 | 3,850 | 3,950 | +3.54% | 600 | 58億650万 | -2.35% | 5.03 | 0.67 |
| 10/14 | 3,890 | 3,920 | 3,765 | 3,815 | -3.66% | 5,200 | 56億805万 | -5.71% | 4.86 | 0.65 |
| 10/10 | 4,045 | 4,070 | 3,915 | 3,960 | -2.82% | 4,600 | 58億2120万 | -2.2% | 5.05 | 0.67 |
| 10/09 | 4,015 | 4,130 | 4,015 | 4,075 | +0.99% | 2,500 | 59億9025万 | +0.84% | 5.19 | 0.69 |
| 10/08 | 4,000 | 4,040 | 4,000 | 4,035 | 0% | 1,200 | 59億3145万 | +0.1% | 5.14 | 0.69 |
| 10/07 | 4,060 | 4,060 | 4,035 | 4,035 | -0.49% | 800 | 59億3145万 | +0.3% | 5.14 | 0.69 |
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 | 2,450 245 7/2 | 970 97 1/22 | 3,600 36,000 1/24 | - | - | +10.78% 4/24 | -26.16% 1/22 |
| 2009年 3月期 | 1,380 138 6/10 | 650 65 2/25 65 12/24 | 6,200 62,000 4/24 | - | - | +45.7% 4/15 | -23.28% 10/8 |
| 2010年 3月期 | 2,050 205 9/9 | 680 68 4/2 68 4/1 | 32,400 324,000 9/9 | - | - | +69.84% 4/22 | -20.96% 12/14 |
| 2011年 3月期 | 2,730 273 4/23 | 1,200 120 3/16 | 91,800 918,000 4/22 | 40億1310万 | 17億6400万 | +28.61% 5/14 | -40.46% 3/15 |
| 2012年 3月期 | 2,250 225 3/26 | 1,110 111 1/11 | 77,100 771,000 1/24 | 33億750万 | 16億3170万 | +41.67% 1/23 | -13.16% 5/24 |
| 2013年 3月期 | 2,160 216 4/26 | 1,240 124 10/15 | 26,800 268,000 4/26 | 31億7520万 | 18億2280万 | +13.53% 3/21 | -15.58% 10/15 |
| 2014年 3月期 | 2,570 257 1/16 | 1,680 168 4/2 | 23,200 232,000 5/13 | 37億7790万 | 24億6960万 | +14.37% 1/15 | -14.45% 6/7 |
| 2015年 3月期 | 4,200 420 1/8 | 1,780 178 5/21 178 5/20 | 36,800 368,000 10/23 | 61億7400万 | 26億1660万 | +23.66% 10/31 | -17.56% 2/6 |
| 2016年 3月期 | 5,300 530 2/4 | 2,900 290 4/23 | 129,500 1,295,000 5/15 | 77億9100万 | 42億6300万 | +22.13% 5/15 | -19.37% 8/25 |
| 2017年 3月期 | 4,270 427 4/22 | 2,700 270 11/9 | 80,900 809,000 4/21 | 62億7690万 | 39億6900万 | +12.17% 5/12 | -11.35% 6/24 |
| 2018年 3月期 | 4,100 410 1/24 | 2,700 270 4/24 | 36,700 367,000 10/5 | 60億2700万 | 39億6900万 | +19.64% 10/5 | -11.16% 2/13 |
| 2019年 3月期 | 3,510 351 7/27 | 1,908 3/26 3/25 | 40,800 10/4 | 51億5970万 | 28億476万 | +7.98% 9/3 | -19.72% 2/12 |
| 2020年 3月期 | 4,970 12/17 | 1,717 3/13 | 174,100 12/17 | 73億590万 | 25億2399万 | +74.09% 12/16 | -33.58% 3/13 |
| 2021年 3月期 | 3,980 5/14 | 2,440 4/6 | 47,500 4/24 | 58億5060万 | 35億8680万 | +25.97% 5/12 | -16.69% 8/3 |
| 2022年 3月期 | 2,750 4/2 | 2,020 11/22 | 12,100 11/30 | 40億4250万 | 29億6940万 | +11.17% 11/30 | -10.79% 11/11 |
| 2023年 3月期 | 2,698 10/18 | 2,214 12/26 | 9,100 6/9 | 39億6606万 | 32億5458万 | +6.97% 6/30 | -7.51% 11/21 |
| 2024年 3月期 | 2,600 4/4 | 1,740 10/20 | 47,300 2/22 | 38億2200万 | 25億5780万 | +9.95% 4/30 | -8.92% 6/26 |
| 2025年 3月期 | 3,030 3/24 | 1,416 8/5 | 91,000 4/26 | 44億5410万 | 20億8152万 | +25.96% 2/14 | -15.35% 8/5 |
| 最新 | 5,370 2026/3/6 | 5,100 | 78億9390万 | +17.63% 4,565 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -56%（0.44倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/29 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/29
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 230%（3.3倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/28 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/27 vs 2006/12/28
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/27
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 77%（1.77倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 113%（2.13倍）
- 2026/03/06 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
650円（2009/02/25） - 726%（8.26倍）
5,370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。
