株価チャート
株価
3/6
- 前日 (3/5)
- 5,070
- 始値
- 5,070
- 高値
- 5,070
- 安値
- 4,870
- 終値 -0.79%
- 5,030
- 出来高 -48.91%
- 18,800
乖離率
- 株価（5日）
移動平均値 - +2.72%
4,897 - 株価（25日）
移動平均値 - +10.43%
4,555 - 出来高（5日）
移動平均値 - -20.07%
23,520
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 | 5,070 | 5,070 | 4,870 | 5,030 | -0.79% | 18,800 | 631億8183万 | +10.43% | 13.02 | 1.2 |
| 03/05 | 4,900 | 5,210 | 4,880 | 5,070 | +8.22% | 36,800 | 636億8427万 | +12.14% | 13.13 | 1.21 |
| 03/04 | 4,710 | 4,750 | 4,565 | 4,685 | -3.4% | 26,600 | 588億4828万 | +4.37% | 12.13 | 1.12 |
| 03/03 | 4,850 | 4,950 | 4,760 | 4,850 | 0% | 17,500 | 609億2085万 | +8.38% | 12.56 | 1.16 |
| 03/02 | 4,950 | 4,950 | 4,720 | 4,850 | -2.51% | 17,900 | 609億2085万 | +8.65% | 12.56 | 1.16 |
| 02/27 | 4,780 | 4,975 | 4,700 | 4,975 | +5.63% | 19,500 | 624億9097万 | +11.77% | 12.88 | 1.19 |
| 02/26 | 4,715 | 4,775 | 4,655 | 4,710 | +0.21% | 25,700 | 591億6231万 | +6.3% | 12.19 | 1.13 |
| 02/25 | 4,910 | 4,910 | 4,700 | 4,700 | -5.62% | 16,200 | 590億3670万 | +6.46% | 12.17 | 1.12 |
| 02/24 | 5,020 | 5,020 | 4,865 | 4,980 | -0.8% | 13,500 | 625億5378万 | +13.08% | 12.89 | 1.19 |
| 02/20 | 4,845 | 5,060 | 4,830 | 5,020 | +0.7% | 24,200 | 630億5622万 | +14.59% | 13 | 1.2 |
| 02/19 | 5,170 | 5,180 | 4,870 | 4,985 | -2.64% | 32,200 | 626億1658万 | +14.44% | 12.91 | 1.19 |
| 02/18 | 4,920 | 5,130 | 4,890 | 5,120 | +5.57% | 24,100 | 643億1232万 | +18.3% | 13.26 | 1.22 |
| 02/17 | 4,740 | 4,855 | 4,725 | 4,850 | +2.21% | 21,600 | 609億2085万 | +13.08% | 12.56 | 1.16 |
| 02/16 | 4,770 | 4,770 | 4,400 | 4,745 | +12.71% | 88,800 | 596億194万 | +11.38% | 12.29 | 1.13 |
| 02/13 | 4,210 | 4,365 | 4,200 | 4,210 | +0.96% | 38,100 | 528億8181万 | -0.5% | 10.9 | 1.01 |
| 02/12 | 4,175 | 4,240 | 4,150 | 4,170 | +0.24% | 13,500 | 523億7937万 | -1.37% | 10.8 | 1 |
| 02/10 | 4,080 | 4,175 | 4,080 | 4,160 | +2.09% | 6,700 | 522億5376万 | -1.56% | 10.77 | 0.99 |
| 02/09 | 4,100 | 4,115 | 4,040 | 4,075 | +0.25% | 10,200 | 511億8607万 | -3.55% | 10.55 | 0.97 |
| 02/06 | 4,020 | 4,065 | 4,000 | 4,065 | +1.12% | 8,000 | 510億6046万 | -3.79% | 10.52 | 0.97 |
| 02/05 | 4,090 | 4,110 | 3,985 | 4,020 | -0.5% | 8,000 | 504億9522万 | -4.92% | 10.41 | 0.96 |
| 02/04 | 4,085 | 4,085 | 4,000 | 4,040 | -2.3% | 11,000 | 507億4644万 | -4.49% | 10.46 | 0.97 |
| 02/03 | 4,140 | 4,145 | 4,050 | 4,135 | +1.6% | 9,200 | 519億3973万 | -2.41% | 10.71 | 0.99 |
| 02/02 | 4,180 | 4,180 | 4,030 | 4,070 | -2.63% | 22,700 | 511億2327万 | -4.01% | 10.54 | 0.97 |
| 01/30 | 4,205 | 4,220 | 4,140 | 4,180 | +0.12% | 6,800 | 525億498万 | -1.62% | 10.82 | 1 |
| 01/29 | 4,190 | 4,250 | 4,130 | 4,175 | -0.36% | 11,300 | 524億4217万 | -2% | 10.81 | 1 |
| 01/28 | 4,215 | 4,280 | 4,145 | 4,190 | -1.53% | 12,700 | 526億3059万 | -1.87% | 10.85 | 1 |
| 01/27 | 4,305 | 4,380 | 4,195 | 4,255 | -2.3% | 10,800 | 534億4705万 | -0.35% | 11.02 | 1.02 |
| 01/26 | 4,495 | 4,520 | 4,245 | 4,355 | -4.6% | 23,400 | 547億315万 | +1.94% | 11.28 | 1.04 |
| 01/23 | 4,495 | 4,575 | 4,470 | 4,565 | +0.77% | 15,800 | 573億4096万 | +6.93% | 11.82 | 1.09 |
| 01/22 | 4,490 | 4,570 | 4,480 | 4,530 | +1.23% | 19,600 | 569億133万 | +6.29% | 11.73 | 1.08 |
| 01/21 | 4,315 | 4,475 | 4,310 | 4,475 | +3.71% | 13,200 | 562億1047万 | +5.2% | 11.59 | 1.07 |
| 01/20 | 4,415 | 4,415 | 4,305 | 4,315 | -2.27% | 13,700 | 542億71万 | +1.53% | 11.17 | 1.03 |
| 01/19 | 4,415 | 4,435 | 4,365 | 4,415 | 0% | 14,800 | 554億5681万 | +3.76% | 11.43 | 1.05 |
| 01/16 | 4,455 | 4,455 | 4,345 | 4,415 | +0.68% | 12,700 | 554億5681万 | +3.74% | 11.43 | 1.05 |
| 01/15 | 4,275 | 4,410 | 4,275 | 4,385 | +2.57% | 19,900 | 550億7998万 | +3.06% | 11.35 | 1.05 |
| 01/14 | 4,135 | 4,285 | 4,115 | 4,275 | +2.89% | 12,700 | 536億9827万 | +0.49% | 11.07 | 1.02 |
| 01/13 | 4,125 | 4,230 | 4,125 | 4,155 | +0.97% | 28,800 | 521億9095万 | -2.42% | 10.76 | 0.99 |
| 01/09 | 4,035 | 4,115 | 3,995 | 4,115 | +2.11% | 14,500 | 516億8851万 | -3.61% | 10.65 | 0.98 |
| 01/08 | 4,130 | 4,185 | 3,970 | 4,030 | -2.66% | 21,200 | 506億2083万 | -5.86% | 10.43 | 0.96 |
| 01/07 | 4,120 | 4,260 | 4,120 | 4,140 | +0.61% | 8,900 | 520億254万 | -3.81% | 10.72 | 0.99 |
| 01/06 | 4,125 | 4,220 | 4,100 | 4,115 | -0.24% | 15,800 | 516億8851万 | -4.79% | 10.65 | 0.98 |
| 01/05 | 4,130 | 4,150 | 4,045 | 4,125 | +1.1% | 8,700 | 518億1412万 | -4.91% | 10.68 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 4,090 | 4,135 | 4,065 | 4,080 | -1.45% | 7,400 | 512億4888万 | -6.34% | 10.56 | 0.97 |
| 12/29 | 4,025 | 4,170 | 3,965 | 4,140 | +1.35% | 21,900 | 520億254万 | -5.33% | 10.72 | 0.99 |
| 12/26 | 4,160 | 4,200 | 4,050 | 4,085 | -2.74% | 26,700 | 513億1168万 | -6.76% | 10.58 | 0.98 |
| 12/25 | 4,190 | 4,200 | 4,095 | 4,200 | -0.36% | 15,100 | 527億5620万 | -4.55% | 10.87 | 1 |
| 12/24 | 4,320 | 4,320 | 4,175 | 4,215 | -1.86% | 13,500 | 529億4461万 | -4.44% | 10.91 | 1.01 |
| 12/23 | 4,385 | 4,390 | 4,245 | 4,295 | -3.59% | 27,000 | 539億4949万 | -3.07% | 11.12 | 1.03 |
| 12/22 | 4,470 | 4,525 | 4,400 | 4,455 | +0.56% | 13,600 | 559億5925万 | +0.2% | 11.53 | 1.06 |
| 12/19 | 4,180 | 4,465 | 4,180 | 4,430 | +5.98% | 22,400 | 556億4523万 | -0.14% | 11.47 | 1.06 |
| 12/18 | 4,300 | 4,300 | 4,155 | 4,180 | -2.79% | 15,400 | 525億498万 | -5.58% | 10.82 | 1 |
| 12/17 | 4,300 | 4,330 | 4,250 | 4,300 | +0.23% | 9,400 | 540億1230万 | -2.91% | 11.13 | 1.03 |
| 12/16 | 4,450 | 4,450 | 4,255 | 4,290 | -2.05% | 12,300 | 538億8669万 | -3.03% | 11.11 | 1.02 |
| 12/15 | 4,295 | 4,450 | 4,295 | 4,380 | +0.69% | 9,000 | 550億1718万 | -0.97% | 11.34 | 1.05 |
| 12/12 | 4,360 | 4,395 | 4,255 | 4,350 | -0.23% | 7,800 | 546億4035万 | -1.56% | 11.26 | 1.04 |
| 12/11 | 4,440 | 4,440 | 4,360 | 4,360 | -2.02% | 7,600 | 547億6596万 | -1.36% | 11.29 | 1.04 |
| 12/10 | 4,410 | 4,455 | 4,350 | 4,450 | +0.34% | 20,600 | 558億9645万 | +0.72% | 11.52 | 1.06 |
| 12/09 | 4,380 | 4,475 | 4,350 | 4,435 | +1.26% | 13,000 | 557億803万 | +0.45% | 11.48 | 1.06 |
| 12/08 | 4,400 | 4,525 | 4,370 | 4,380 | +0.11% | 18,100 | 550億1718万 | -0.79% | 11.34 | 1.05 |
| 12/05 | 4,365 | 4,450 | 4,350 | 4,375 | +0.11% | 9,000 | 549億5437万 | -0.93% | 11.33 | 1.05 |
| 12/04 | 4,445 | 4,550 | 4,370 | 4,370 | -1.24% | 17,800 | 548億9157万 | -0.95% | 11.31 | 1.04 |
| 12/03 | 4,425 | 4,440 | 4,305 | 4,425 | 0% | 11,600 | 555億8242万 | +0.27% | 11.46 | 1.06 |
| 12/02 | 4,595 | 4,595 | 4,395 | 4,425 | -3.7% | 10,500 | 555億8242万 | +0.52% | 11.46 | 1.06 |
| 12/01 | 4,635 | 4,685 | 4,510 | 4,595 | 0% | 11,600 | 577億1779万 | +4.77% | 11.9 | 1.1 |
| 11/28 | 4,510 | 4,760 | 4,440 | 4,595 | +1.88% | 35,900 | 577億1779万 | +5.39% | 11.9 | 1.1 |
| 11/27 | 4,600 | 4,640 | 4,510 | 4,510 | -1.74% | 5,400 | 566億5011万 | +3.96% | 11.68 | 1.08 |
| 11/26 | 4,500 | 4,705 | 4,490 | 4,590 | +2.34% | 18,600 | 576億5499万 | +6.5% | 11.88 | 1.1 |
| 11/25 | 4,500 | 4,565 | 4,375 | 4,485 | +3.22% | 11,000 | 563億3608万 | +4.77% | 11.61 | 1.07 |
| 11/21 | 4,440 | 4,525 | 4,335 | 4,345 | -4.61% | 22,500 | 545億7754万 | +2.12% | 11.25 | 1.04 |
| 11/20 | 4,510 | 4,665 | 4,490 | 4,555 | +1.56% | 18,400 | 572億1535万 | +7.45% | 11.79 | 1.09 |
| 11/19 | 4,725 | 4,745 | 4,445 | 4,485 | -5.08% | 27,700 | 563億3608万 | +6.51% | 11.61 | 1.07 |
| 11/18 | 4,640 | 4,890 | 4,460 | 4,725 | +1.61% | 46,800 | 593億5072万 | +12.98% | 12.23 | 1.13 |
| 11/17 | 4,560 | 4,735 | 4,560 | 4,650 | +10.45% | 39,800 | 584億865万 | +12.35% | 12.04 | 1.11 |
| 11/14 | 4,200 | 4,385 | 4,110 | 4,210 | 0% | 24,500 | 528億8181万 | +2.63% | 10.9 | 1.01 |
| 11/13 | 4,185 | 4,280 | 4,185 | 4,210 | -0.59% | 5,000 | 528億8181万 | +3.11% | 10.9 | 1.01 |
| 11/12 | 4,170 | 4,280 | 4,170 | 4,235 | +1.56% | 5,000 | 531億9583万 | +4.23% | 10.97 | 1.01 |
| 11/11 | 4,305 | 4,320 | 4,135 | 4,170 | -2.34% | 13,300 | 523億7937万 | +3.27% | 10.8 | 1 |
| 11/10 | 4,265 | 4,295 | 4,125 | 4,270 | -0.23% | 14,200 | 536億3547万 | +6.3% | 11.06 | 1.02 |
| 11/07 | 4,325 | 4,325 | 4,260 | 4,280 | -2.06% | 7,300 | 537億6108万 | +7.24% | 11.08 | 1.02 |
| 11/06 | 4,305 | 4,445 | 4,165 | 4,370 | +1.51% | 12,800 | 548億9157万 | +10.13% | 11.31 | 1.04 |
| 11/05 | 4,300 | 4,330 | 4,135 | 4,305 | -1.49% | 12,800 | 540億7510万 | +9.04% | 11.15 | 1.03 |
| 11/04 | 4,420 | 4,495 | 4,310 | 4,370 | -1.8% | 7,700 | 548億9157万 | +11.14% | 11.31 | 1.04 |
| 10/31 | 4,465 | 4,465 | 4,390 | 4,450 | +1.25% | 12,200 | 558億9645万 | +13.96% | 11.52 | 1.06 |
| 10/30 | 4,270 | 4,500 | 4,270 | 4,395 | +2.69% | 24,400 | 552億559万 | +13.48% | 11.38 | 1.05 |
| 10/29 | 4,410 | 4,415 | 4,160 | 4,280 | -2.73% | 16,600 | 537億6108万 | +11.31% | 11.08 | 1.02 |
| 10/28 | 4,210 | 4,450 | 4,180 | 4,400 | +6.28% | 30,200 | 552億6840万 | +15.15% | 11.39 | 1.05 |
| 10/27 | 4,000 | 4,140 | 4,000 | 4,140 | +2.86% | 25,300 | 520億254万 | +9.26% | 10.72 | 0.99 |
| 10/24 | 3,955 | 4,055 | 3,900 | 4,025 | +1.77% | 16,600 | 505億5802万 | +6.93% | 10.42 | 0.96 |
| 10/23 | 3,990 | 4,035 | 3,915 | 3,955 | -2.35% | 9,100 | 496億7875万 | +5.98% | 10.24 | 0.94 |
| 10/22 | 3,830 | 4,075 | 3,785 | 4,050 | +6.3% | 43,600 | 508億7205万 | +9.22% | 10.49 | 0.97 |
| 10/21 | 3,900 | 3,900 | 3,785 | 3,810 | -1.3% | 7,600 | 478億5741万 | +3.5% | 9.86 | 0.91 |
| 10/20 | 3,890 | 3,920 | 3,835 | 3,860 | +0.78% | 17,000 | 484億8546万 | +5.72% | 9.99 | 0.92 |
| 10/17 | 3,910 | 3,950 | 3,830 | 3,830 | -3.04% | 13,300 | 481億863万 | +5.86% | 9.92 | 0.91 |
| 10/16 | 3,915 | 3,990 | 3,915 | 3,950 | +2.73% | 12,900 | 496億1595万 | +10.09% | 10.23 | 0.94 |
| 10/15 | 3,800 | 3,995 | 3,800 | 3,845 | +1.99% | 23,900 | 482億9704万 | +8.25% | 9.96 | 0.92 |
| 10/14 | 3,580 | 3,825 | 3,570 | 3,770 | +3.29% | 24,600 | 473億5497万 | +7.04% | 9.76 | 0.9 |
| 10/10 | 3,720 | 3,760 | 3,640 | 3,650 | -2.01% | 17,800 | 458億4765万 | +4.41% | 9.45 | 0.87 |
| 10/09 | 3,725 | 3,770 | 3,660 | 3,725 | 0% | 11,100 | 467億8972万 | +7.23% | 9.64 | 0.89 |
| 10/08 | 3,795 | 3,885 | 3,725 | 3,725 | 0% | 16,800 | 467億8972万 | +7.91% | 9.64 | 0.89 |
| 10/07 | 3,610 | 3,780 | 3,610 | 3,725 | +3.19% | 21,100 | 467億8972万 | +8.66% | 9.64 | 0.89 |
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 | 1,450 6/21 | 870 3/21 | 42,600 6/21 | - | - | +12.61% 5/13 | -16.2% 3/21 |
| 2009年 3月期 | 1,238 7/15 | 675 3/3 | 8,500 3/2 | - | - | +17.4% 7/14 | -17.43% 2/5 |
| 2010年 3月期 | 1,172 7/31 | 780 5/1 | 9,000 7/31 | - | - | +17.74% 6/4 | -9.65% 8/20 |
| 2011年 3月期 | 1,130 8/19 | 800 6/16 | 7,000 8/3 | 141億9393万 | 100億4880万 | +16.98% 8/19 | -7.08% 5/25 |
| 2012年 3月期 | 1,275 8/2 | 868 12/5 12/2 他2件 | 24,100 1/17 | 160億1527万 | 109億294万 | +13.33% 7/6 | -18.26% 8/25 |
| 2013年 3月期 | 1,455 9/12 | 1,031 11/2 | 11,800 1/8 | 182億7625万 | 129億5039万 | +27.07% 9/12 | -9.53% 10/23 |
| 2014年 3月期 | 1,649 2/28 | 1,070 12/18 | 49,200 11/13 | 207億1308万 | 134億4027万 | +23.91% 1/22 | -12.64% 5/13 |
| 2015年 3月期 | 1,600 12/1 11/20 | 1,180 5/19 | 32,900 10/9 | 200億9760万 | 148億2198万 | +18.69% 6/26 | -14.26% 5/19 |
| 2016年 3月期 | 1,580 7/31 | 1,200 2/22 | 12,300 7/7 | 198億4638万 | 150億7320万 | +11.3% 11/4 | -11.79% 2/22 |
| 2017年 3月期 | 1,433 1/31 | 1,023 11/9 | 15,100 10/27 | 179億9991万 | 128億4990万 | +17.33% 1/25 | -10.71% 8/19 |
| 2018年 3月期 | 1,800 1/26 | 1,203 4/24 | 35,300 11/14 | 226億980万 | 151億1088万 | +11.45% 1/26 | -10.99% 3/23 |
| 2019年 3月期 | 1,779 2/12 | 1,420 4/4 4/3 | 14,000 7/10 | 223億4601万 | 178億3662万 | +9.05% 5/10 | -9.87% 5/17 |
| 2020年 3月期 | 1,888 3/2 | 1,456 5/14 | 15,800 7/31 | 237億1516万 | 182億8881万 | +5.89% 2/14 | -10.07% 5/21 |
| 2021年 3月期 | 3,285 1/14 | 1,563 11/13 | 246,500 1/14 | 412億6288万 | 196億3284万 | +39.12% 1/13 | -9.72% 11/13 |
| 2022年 3月期 | 2,650 4/8 | 1,900 3/24 3/9 | 26,500 5/21 | 332億8665万 | 238億6590万 | +9.25% 11/15 | -9.5% 5/14 |
| 2023年 3月期 | 2,230 9/2 | 1,615 6/20 | 11,700 7/11 | 280億1103万 | 202億8601万 | +11.15% 9/14 | -9.17% 10/24 |
| 2024年 3月期 | 2,690 7/10 | 1,966 5/23 5/22 | 21,400 7/10 | 337億8909万 | 246億9492万 | +20.67% 7/10 | -12.49% 8/21 |
| 2025年 3月期 | 2,950 2/7 | 2,161 5/30 | 12,900 7/10 | 370億5495万 | 271億4432万 | +8.04% 2/7 | -17.74% 4/7 |
| 最新 | 5,030 2026/3/6 | 18,800 | 631億8183万 | +10.43% 4,555 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/27 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/27
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 121%（2.21倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/27 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/27
- 54%（1.54倍）
- 2026/03/06 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
315円（2000/11/24） - 1497%（15.97倍）
5,030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。
