株価チャート
株価
3/6
- 前日 (3/5)
- 1,359
- 始値
- 1,359
- 高値
- 1,389
- 安値
- 1,335
- 終値 -0.07%
- 1,358
- 出来高 -21.1%
- 34,400
乖離率
- 株価（5日）
移動平均値 - 0%
1,358 - 株価（25日）
移動平均値 - +2.49%
1,325 - 出来高（5日）
移動平均値 - -38.53%
55,960
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 | 1,359 | 1,389 | 1,335 | 1,358 | -0.07% | 34,400 | 96億106万 | +2.49% | 158.86 | 0.78 |
| 03/05 | 1,320 | 1,389 | 1,315 | 1,359 | +5.35% | 43,600 | 96億813万 | +3.11% | 158.98 | 0.78 |
| 03/04 | 1,303 | 1,342 | 1,250 | 1,290 | -5.36% | 115,700 | 91億2030万 | -1.68% | 150.9 | 0.74 |
| 03/03 | 1,415 | 1,427 | 1,363 | 1,363 | -4.01% | 39,700 | 96億3641万 | +4.2% | 159.44 | 0.78 |
| 03/02 | 1,457 | 1,474 | 1,414 | 1,420 | -4.25% | 46,400 | 100億3940万 | +9.06% | 166.11 | 0.81 |
| 02/27 | 1,402 | 1,483 | 1,402 | 1,483 | +5.85% | 85,600 | 104億8481万 | +14.69% | 173.48 | 0.85 |
| 02/26 | 1,376 | 1,430 | 1,376 | 1,401 | +1.67% | 39,000 | 99億507万 | +9.37% | 163.89 | 0.8 |
| 02/25 | 1,388 | 1,407 | 1,375 | 1,378 | -2.06% | 41,100 | 97億4246万 | +8.25% | 161.2 | 0.79 |
| 02/24 | 1,383 | 1,407 | 1,361 | 1,407 | +1.59% | 50,700 | 99億4749万 | +11.05% | 164.59 | 0.8 |
| 02/20 | 1,410 | 1,410 | 1,381 | 1,385 | -1.77% | 33,000 | 97億9195万 | +9.92% | 162.02 | 0.79 |
| 02/19 | 1,386 | 1,460 | 1,386 | 1,410 | +1.95% | 91,500 | 99億6870万 | +12.44% | 164.94 | 0.81 |
| 02/18 | 1,391 | 1,412 | 1,375 | 1,383 | +0.95% | 59,100 | 97億7781万 | +11.17% | 161.78 | 0.79 |
| 02/17 | 1,363 | 1,399 | 1,360 | 1,370 | +1.41% | 55,800 | 96億8590万 | +10.84% | 160.26 | 0.78 |
| 02/16 | 1,301 | 1,353 | 1,301 | 1,351 | +3.92% | 54,500 | 95億5157万 | +10.11% | 158.04 | 0.77 |
| 02/13 | 1,299 | 1,322 | 1,295 | 1,300 | -1.89% | 38,600 | 91億9100万 | +6.64% | 152.07 | 0.74 |
| 02/12 | 1,294 | 1,333 | 1,292 | 1,325 | +2.32% | 113,200 | 93億6775万 | +9.23% | 155 | 0.76 |
| 02/10 | 1,269 | 1,299 | 1,269 | 1,295 | +2.13% | 45,400 | 91億5565万 | +7.47% | 151.49 | 0.74 |
| 02/09 | 1,300 | 1,302 | 1,245 | 1,268 | 0% | 75,500 | 89億6476万 | +5.84% | 148.33 | 0.72 |
| 02/06 | 1,223 | 1,268 | 1,223 | 1,268 | +1.68% | 33,900 | 89億6476万 | +6.38% | 148.33 | 0.72 |
| 02/05 | 1,241 | 1,255 | 1,230 | 1,247 | 0% | 31,000 | 88億1629万 | +5.05% | 145.87 | 0.71 |
| 02/04 | 1,235 | 1,265 | 1,235 | 1,247 | +0.89% | 66,300 | 88億1629万 | +5.59% | 145.87 | 0.71 |
| 02/03 | 1,214 | 1,238 | 1,203 | 1,236 | +3.26% | 49,900 | 87億3852万 | +5.1% | 144.59 | 0.71 |
| 02/02 | 1,193 | 1,208 | 1,175 | 1,197 | +0.76% | 33,500 | 84億6279万 | +2.22% | 140.02 | 0.68 |
| 01/30 | 1,162 | 1,193 | 1,160 | 1,188 | -0.34% | 50,100 | 83億9916万 | +1.71% | 138.97 | 0.68 |
| 01/29 | 1,200 | 1,200 | 1,177 | 1,192 | -0.33% | 36,200 | 84億2744万 | +2.32% | 139.44 | 0.68 |
| 01/28 | 1,201 | 1,208 | 1,188 | 1,196 | -0.75% | 27,500 | 84億5572万 | +3.01% | 139.91 | 0.68 |
| 01/27 | 1,196 | 1,215 | 1,185 | 1,205 | +1.6% | 25,200 | 85億1935万 | +4.24% | 140.96 | 0.69 |
| 01/26 | 1,201 | 1,209 | 1,184 | 1,186 | -1.82% | 37,500 | 83億8502万 | +3.04% | 138.74 | 0.68 |
| 01/23 | 1,211 | 1,218 | 1,200 | 1,208 | +0.08% | 22,300 | 85億4056万 | +5.32% | 141.31 | 0.69 |
| 01/22 | 1,196 | 1,212 | 1,177 | 1,207 | +2.37% | 22,700 | 85億3349万 | +5.51% | 141.19 | 0.69 |
| 01/21 | 1,161 | 1,183 | 1,158 | 1,179 | -0.84% | 38,400 | 83億3553万 | +3.42% | 137.92 | 0.67 |
| 01/20 | 1,220 | 1,221 | 1,186 | 1,189 | -3.18% | 47,400 | 84億623万 | +4.57% | 139.09 | 0.68 |
| 01/19 | 1,265 | 1,265 | 1,214 | 1,228 | -1.21% | 48,300 | 86億8196万 | +8.29% | 143.65 | 0.7 |
| 01/16 | 1,293 | 1,300 | 1,226 | 1,243 | +1.89% | 121,700 | 87億8801万 | +9.9% | 145.41 | 0.71 |
| 01/15 | 1,168 | 1,220 | 1,165 | 1,220 | +4.45% | 78,400 | 86億2540万 | +8.25% | 142.72 | 0.7 |
| 01/14 | 1,176 | 1,185 | 1,167 | 1,168 | -0.68% | 34,400 | 82億5776万 | +4.01% | 136.63 | 0.67 |
| 01/13 | 1,180 | 1,183 | 1,156 | 1,176 | +2.44% | 60,100 | 83億1432万 | +4.81% | 137.57 | 0.67 |
| 01/09 | 1,160 | 1,160 | 1,145 | 1,148 | +0.09% | 15,500 | 81億1636万 | +2.5% | 134.29 | 0.66 |
| 01/08 | 1,153 | 1,160 | 1,145 | 1,147 | -0.26% | 19,300 | 81億929万 | +2.5% | 134.18 | 0.66 |
| 01/07 | 1,137 | 1,174 | 1,130 | 1,150 | +1.23% | 42,100 | 81億3050万 | +2.86% | 134.53 | 0.66 |
| 01/06 | 1,131 | 1,152 | 1,131 | 1,136 | +0.53% | 21,800 | 80億3152万 | +1.52% | 132.89 | 0.65 |
| 01/05 | 1,133 | 1,136 | 1,125 | 1,130 | +0.98% | 23,800 | 79億8910万 | +0.98% | 132.19 | 0.65 |
| 2025 | ||||||||||
| 12/30 | 1,127 | 1,127 | 1,111 | 1,119 | -0.36% | 23,900 | 79億1133万 | 0% | 130.9 | 0.64 |
| 12/29 | 1,114 | 1,135 | 1,112 | 1,123 | +0.99% | 27,300 | 79億3961万 | +0.36% | 131.37 | 0.64 |
| 12/26 | 1,122 | 1,130 | 1,109 | 1,112 | 0% | 56,300 | 78億6184万 | -0.63% | 130.08 | 0.64 |
| 12/25 | 1,122 | 1,126 | 1,112 | 1,112 | +0.63% | 47,500 | 78億6184万 | -0.71% | 130.08 | 0.64 |
| 12/24 | 1,120 | 1,131 | 1,105 | 1,105 | -1.52% | 37,800 | 78億1235万 | -1.43% | 129.26 | 0.63 |
| 12/23 | 1,116 | 1,135 | 1,116 | 1,122 | +0.54% | 29,600 | 79億3254万 | -0.09% | 131.25 | 0.64 |
| 12/22 | 1,108 | 1,117 | 1,099 | 1,116 | +1.18% | 35,200 | 78億9012万 | -0.8% | 130.55 | 0.64 |
| 12/19 | 1,081 | 1,110 | 1,081 | 1,103 | +2.89% | 50,400 | 77億9821万 | -2.3% | 129.03 | 0.63 |
| 12/18 | 1,064 | 1,078 | 1,061 | 1,072 | -0.74% | 29,400 | 75億7904万 | -5.38% | 125.4 | 0.61 |
| 12/17 | 1,091 | 1,100 | 1,067 | 1,080 | -1.01% | 35,500 | 76億3560万 | -5.26% | 126.34 | 0.62 |
| 12/16 | 1,126 | 1,126 | 1,091 | 1,091 | -3.19% | 40,300 | 77億1337万 | -4.72% | 127.62 | 0.62 |
| 12/15 | 1,098 | 1,127 | 1,098 | 1,127 | +1.44% | 26,500 | 79億6789万 | -2.09% | 131.84 | 0.64 |
| 12/12 | 1,105 | 1,117 | 1,099 | 1,111 | +1.28% | 25,900 | 78億5477万 | -3.73% | 129.96 | 0.63 |
| 12/11 | 1,125 | 1,130 | 1,092 | 1,097 | -2.32% | 51,000 | 77億5579万 | -5.27% | 128.33 | 0.63 |
| 12/10 | 1,130 | 1,146 | 1,122 | 1,123 | -0.97% | 45,800 | 79億3961万 | -3.52% | 131.37 | 0.64 |
| 12/09 | 1,137 | 1,149 | 1,125 | 1,134 | -1.05% | 30,600 | 80億1738万 | -2.99% | 132.65 | 0.65 |
| 12/08 | 1,130 | 1,146 | 1,126 | 1,146 | +0.88% | 28,100 | 81億222万 | -2.3% | 134.06 | 0.65 |
| 12/05 | 1,148 | 1,153 | 1,136 | 1,136 | 0% | 23,300 | 80億3152万 | -3.65% | 132.89 | 0.65 |
| 12/04 | 1,123 | 1,148 | 1,123 | 1,136 | +1.16% | 30,100 | 80億3152万 | -4.14% | 132.89 | 0.65 |
| 12/03 | 1,115 | 1,130 | 1,111 | 1,123 | +0.9% | 45,900 | 79億3961万 | -6.03% | 131.37 | 0.64 |
| 12/02 | 1,157 | 1,157 | 1,112 | 1,113 | -2.11% | 35,800 | 78億6891万 | -7.86% | 130.2 | 0.64 |
| 12/01 | 1,191 | 1,191 | 1,137 | 1,137 | -3.23% | 53,100 | 80億3859万 | -6.8% | 133.01 | 0.65 |
| 11/28 | 1,152 | 1,186 | 1,151 | 1,175 | +2.71% | 53,300 | 83億725万 | -4.55% | 137.45 | 0.67 |
| 11/27 | 1,128 | 1,152 | 1,121 | 1,144 | +1.78% | 54,300 | 80億8808万 | -7.67% | 133.82 | 0.65 |
| 11/26 | 1,113 | 1,128 | 1,109 | 1,124 | +1.08% | 50,400 | 79億4668万 | -10.01% | 131.49 | 0.64 |
| 11/25 | 1,139 | 1,140 | 1,109 | 1,112 | -0.98% | 45,100 | 78億6184万 | -11.96% | 130.08 | 0.64 |
| 11/21 | 1,126 | 1,141 | 1,121 | 1,123 | -2.26% | 41,400 | 79億3961万 | -11.71% | 131.37 | 0.64 |
| 11/20 | 1,157 | 1,162 | 1,142 | 1,149 | +1.41% | 24,100 | 81億2343万 | -10.51% | 134.41 | 0.66 |
| 11/19 | 1,144 | 1,159 | 1,121 | 1,133 | -0.96% | 45,700 | 80億1031万 | -12.51% | 132.54 | 0.65 |
| 11/18 | 1,170 | 1,173 | 1,141 | 1,144 | -3.05% | 54,800 | 80億8808万 | -12.2% | 133.82 | 0.65 |
| 11/17 | 1,201 | 1,205 | 1,173 | 1,180 | -1.83% | 74,400 | 83億4260万 | -10.2% | 138.04 | 0.67 |
| 11/14 | 1,221 | 1,222 | 1,200 | 1,202 | -1.88% | 50,500 | 84億9814万 | -9.35% | 140.61 | 0.69 |
| 11/13 | 1,237 | 1,237 | 1,216 | 1,225 | -0.97% | 31,700 | 86億6075万 | -8.51% | 143.3 | 0.7 |
| 11/12 | 1,210 | 1,240 | 1,206 | 1,237 | +1.89% | 47,100 | 87億4559万 | -8.37% | 144.7 | 0.71 |
| 11/11 | 1,238 | 1,238 | 1,208 | 1,214 | -0.57% | 46,900 | 85億8298万 | -10.67% | 142.01 | 0.69 |
| 11/10 | 1,221 | 1,226 | 1,206 | 1,221 | +1.24% | 30,300 | 86億3247万 | -10.48% | 142.83 | 0.7 |
| 11/07 | 1,201 | 1,217 | 1,192 | 1,206 | -0.74% | 41,900 | 85億2642万 | -11.78% | 141.08 | 0.69 |
| 11/06 | 1,237 | 1,245 | 1,215 | 1,215 | -1.7% | 54,600 | 85億9005万 | -11.31% | 142.13 | 0.69 |
| 11/05 | 1,234 | 1,240 | 1,191 | 1,236 | -1.12% | 127,300 | 87億3852万 | -10.17% | 144.59 | 0.71 |
| 11/04 | 1,267 | 1,281 | 1,250 | 1,250 | +0.08% | 71,100 | 88億3750万 | -9.42% | 146.22 | 0.71 |
| 10/31 | 1,272 | 1,286 | 1,236 | 1,249 | -2.88% | 149,800 | 88億3043万 | -9.88% | 146.11 | 0.71 |
| 10/30 | 1,285 | 1,303 | 1,267 | 1,286 | -1.3% | 103,400 | 90億9202万 | -7.48% | 150.44 | 0.73 |
| 10/29 | 1,398 | 1,398 | 1,244 | 1,303 | -5.99% | 307,000 | 92億1221万 | -6.59% | 152.42 | 0.74 |
| 10/28 | 1,433 | 1,434 | 1,386 | 1,386 | -3.35% | 89,000 | 97億9902万 | -0.93% | 162.13 | 0.79 |
| 10/27 | 1,450 | 1,450 | 1,426 | 1,434 | +0.99% | 84,400 | 101億3838万 | +2.58% | 167.75 | 0.82 |
| 10/24 | 1,429 | 1,432 | 1,386 | 1,420 | +1.5% | 130,500 | 100億3940万 | +1.79% | 166.11 | 0.81 |
| 10/23 | 1,371 | 1,443 | 1,356 | 1,399 | +0.43% | 204,900 | 98億9093万 | +0.65% | 163.65 | 0.8 |
| 10/22 | 1,395 | 1,399 | 1,363 | 1,393 | +0.36% | 84,900 | 98億4851万 | +0.36% | 162.95 | 0.8 |
| 10/21 | 1,463 | 1,465 | 1,380 | 1,388 | -5.06% | 162,600 | 98億1316万 | +0.29% | 162.37 | 0.79 |
| 10/20 | 1,428 | 1,468 | 1,407 | 1,462 | +8.3% | 200,600 | 103億3634万 | +5.94% | 171.02 | 0.84 |
| 10/17 | 1,395 | 1,395 | 1,348 | 1,350 | -5.26% | 104,900 | 95億4450万 | -1.82% | 157.92 | 0.77 |
| 10/16 | 1,430 | 1,435 | 1,400 | 1,425 | +1.28% | 57,600 | 100億7475万 | +3.64% | 166.7 | 0.81 |
| 10/15 | 1,361 | 1,408 | 1,360 | 1,407 | +4.22% | 64,200 | 99億4749万 | +2.55% | 164.59 | 0.8 |
| 10/14 | 1,396 | 1,409 | 1,339 | 1,350 | -4.53% | 128,000 | 95億4450万 | -1.17% | 157.92 | 0.77 |
| 10/10 | 1,455 | 1,455 | 1,413 | 1,414 | -3.81% | 89,500 | 99億9698万 | +3.74% | 165.41 | 0.81 |
| 10/09 | 1,522 | 1,522 | 1,455 | 1,470 | -3.61% | 119,600 | 103億9290万 | +8.33% | 171.96 | 0.84 |
| 10/08 | 1,522 | 1,564 | 1,490 | 1,525 | +0.79% | 186,700 | 107億8175万 | +13.05% | 178.39 | 0.87 |
| 10/07 | 1,456 | 1,573 | 1,447 | 1,513 | +4.13% | 355,200 | 106億9691万 | +12.91% | 176.99 | 0.86 |
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 | 675 7/11 7/10 | 372 1/22 | 64,000 11/21 | - | - | +12.47% 5/23 | -24.06% 11/21 |
| 2009年 3月期 | 499 7/10 7/9 | 245 3/4 | 15,000 3/2 | - | - | +23.69% 4/1 | -20.79% 10/28 |
| 2010年 3月期 | 412 7/8 7/7 | 257 4/24 4/23 他3件 | 28,000 5/25 | - | - | +25.36% 6/3 | -11.49% 11/25 |
| 2011年 3月期 | 481 3/31 | 330 3/15 5/31 他2件 | 24,000 7/9 | 30億1587万 | 20億6910万 | +28.14% 4/1 | -16.45% 3/15 |
| 2012年 3月期 | 561 6/21 4/1 | 448 1/30 | 74,000 4/1 | 35億1747万 | 28億896万 | +11.41% 6/20 | -10.23% 8/9 |
| 2013年 3月期 | 659 3/26 | 450 5/17 | 28,000 7/2 | 41億3193万 | 28億2150万 | +11.55% 3/25 | -6.6% 10/3 |
| 2014年 3月期 | 741 1/24 | 536 6/7 | 35,000 1/24 | 46億4607万 | 33億6072万 | +14.65% 11/6 | -11.25% 6/7 |
| 2015年 3月期 | 1,488 10/9 | 629 8/11 8/8 | 691,000 9/11 | 93億2976万 | 39億4383万 | +92.96% 9/16 | -14.98% 10/27 |
| 2016年 3月期 | 1,175 7/7 | 513 2/12 | 200,700 5/15 | 74億3775万 | 32億4729万 | +14.14% 3/11 | -22.78% 2/12 |
| 2017年 3月期 | 928 1/30 | 572 6/24 | 437,800 1/26 | 58億7424万 | 36億2076万 | +18.76% 1/26 | -9.25% 4/10 |
| 2018年 3月期 | 3,985 2/26 | 670 4/17 | 6,094,500 8/22 | 252億2505万 | 42億4110万 | +93.51% 8/21 | -17.69% 11/6 |
| 2019年 3月期 | 3,495 4/2 | 1,326 12/25 | 449,400 2/27 | 221億2335万 | 89億462万 | +16.3% 4/10 | -25.69% 12/25 |
| 2020年 3月期 | 3,240 1/6 | 1,316 3/13 | 619,000 10/24 | 218億7000万 | 89億2511万 | +27.7% 7/4 | -30.18% 3/13 |
| 2021年 3月期 | 2,424 10/15 | 1,350 4/3 | 358,800 12/8 | 165億4840万 | 91億5570万 | +24.94% 5/11 | -15.43% 10/30 |
| 2022年 3月期 | 2,075 4/5 | 1,016 2/24 | 148,000 12/8 | 146億7025万 | 71億8312万 | +14.07% 3/25 | -16.44% 1/27 |
| 2023年 3月期 | 1,411 4/7 | 852 12/27 | 145,000 6/15 | 99億7577万 | 60億2364万 | +8.4% 6/15 | -10.76% 5/16 |
| 2024年 3月期 | 1,719 1/25 | 943 4/26 | 306,900 2/1 | 121億5333万 | 66億6701万 | +24.28% 6/20 | -15.33% 2/2 2/1 |
| 2025年 3月期 | 1,930 1/8 | 806 8/5 | 2,757,800 1/8 | 136億4510万 | 56億9842万 | +76.56% 1/8 | -24.79% 8/5 |
| 最新 | 1,358 2026/3/6 | 34,400 | 96億106万 | +2.49% 1,325 | |||
年間値上がり率
- 1991/12/18 vs 1990/12/27
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/18
- -63%（0.37倍）
- 1993/12/29 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/29
- 91%（1.91倍）
- 1995/12/27 vs 1994/12/30
- -36%（0.64倍）
- 1996/12/30 vs 1995/12/27
- -12%（0.88倍）
- 1997/12/29 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/25 vs 1997/12/29
- 0%（1倍）
- 1999/12/30 vs 1998/12/25
- 17%（1.17倍）
- 2000/12/27 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/25 vs 2000/12/27
- 12%（1.12倍）
- 2002/12/27 vs 2001/12/25
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/27
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/22 vs 2010/12/30
- 33%（1.33倍）
- 2012/12/28 vs 2011/12/22
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 280%（3.8倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 113%（2.13倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/03/06 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
175円（2002/11/28） - 676%（7.76倍）
1,358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。
