株価チャート
株価
3/6
- 前日 (3/5)
- 2,034
- 始値
- 2,018
- 高値
- 2,040
- 安値
- 2,017
- 終値 +0.29%
- 2,040
- 出来高 +21.43%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +0.79%
2,024 - 株価（25日）
移動平均値 - +5.37%
1,936 - 出来高（5日）
移動平均値 - -15.84%
2,020
2025/10/06～2026/03/06
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 | 2,018 | 2,040 | 2,017 | 2,040 | +0.29% | 1,700 | 120億2172万 | +5.37% | 13 | 0.78 |
| 03/05 | 1,960 | 2,037 | 1,960 | 2,034 | +4.79% | 1,400 | 119億8636万 | +5.5% | 12.96 | 0.78 |
| 03/04 | 1,987 | 1,987 | 1,941 | 1,941 | -4.71% | 1,500 | 114億3831万 | +1.09% | 12.37 | 0.75 |
| 03/03 | 2,070 | 2,070 | 2,020 | 2,037 | -1.59% | 3,600 | 120億404万 | +6.37% | 12.98 | 0.78 |
| 03/02 | 2,048 | 2,075 | 2,023 | 2,070 | +1.07% | 1,900 | 121億9851万 | +8.55% | 13.19 | 0.79 |
| 02/27 | 2,031 | 2,076 | 2,031 | 2,048 | +1.84% | 3,600 | 120億6886万 | +7.96% | 13.05 | 0.79 |
| 02/26 | 2,011 | 2,012 | 1,927 | 2,011 | +0.05% | 4,700 | 118億5082万 | +6.46% | 12.81 | 0.77 |
| 02/25 | 2,001 | 2,011 | 1,999 | 2,010 | +1.01% | 5,100 | 118億4493万 | +6.8% | 12.81 | 0.77 |
| 02/24 | 1,972 | 1,990 | 1,971 | 1,990 | +2.05% | 1,800 | 117億2707万 | +6.08% | 12.68 | 0.76 |
| 02/20 | 1,951 | 1,974 | 1,947 | 1,950 | -1.47% | 3,400 | 114億9135万 | +4.28% | 12.43 | 0.75 |
| 02/19 | 1,950 | 1,979 | 1,902 | 1,979 | +1.33% | 2,800 | 116億6224万 | +6.11% | 12.61 | 0.76 |
| 02/18 | 1,976 | 1,985 | 1,953 | 1,953 | -0.31% | 1,700 | 115億902万 | +5.06% | 12.44 | 0.75 |
| 02/17 | 1,937 | 1,975 | 1,937 | 1,959 | +1.19% | 4,500 | 115億4438万 | +5.72% | 12.48 | 0.75 |
| 02/16 | 1,916 | 1,936 | 1,916 | 1,936 | +0.47% | 1,200 | 114億884万 | +4.82% | 12.34 | 0.74 |
| 02/13 | 1,890 | 1,928 | 1,890 | 1,927 | +1.96% | 2,800 | 113億5581万 | +4.61% | 12.28 | 0.74 |
| 02/12 | 1,948 | 1,948 | 1,855 | 1,890 | -2.98% | 11,100 | 111億3777万 | +2.89% | 12.04 | 0.73 |
| 02/10 | 1,860 | 1,948 | 1,860 | 1,948 | +4.79% | 10,200 | 114億7956万 | +6.22% | 12.41 | 0.75 |
| 02/09 | 1,847 | 1,859 | 1,834 | 1,859 | +1.58% | 3,700 | 109億5508万 | +1.7% | 11.85 | 0.71 |
| 02/06 | 1,839 | 1,840 | 1,830 | 1,830 | -0.49% | 2,200 | 107億8419万 | +0.22% | 11.66 | 0.7 |
| 02/05 | 1,841 | 1,841 | 1,839 | 1,839 | -0.11% | 500 | 108億3722万 | +0.71% | 11.72 | 0.71 |
| 02/04 | 1,840 | 1,841 | 1,840 | 1,841 | +0.05% | 900 | 108億4901万 | +0.77% | 11.73 | 0.71 |
| 02/03 | 1,841 | 1,841 | 1,840 | 1,840 | +0.49% | 200 | 108億4312万 | +0.71% | 11.72 | 0.71 |
| 02/02 | 1,832 | 1,836 | 1,831 | 1,831 | +0.72% | 1,100 | 107億9008万 | +0.22% | 11.67 | 0.7 |
| 01/30 | 1,804 | 1,831 | 1,804 | 1,818 | +0.06% | 1,800 | 107億1347万 | -0.6% | 11.58 | 0.7 |
| 01/29 | 1,849 | 1,849 | 1,803 | 1,817 | -0.71% | 4,600 | 107億758万 | -0.71% | 11.58 | 0.7 |
| 01/28 | 1,845 | 1,845 | 1,830 | 1,830 | -0.81% | 800 | 107億8419万 | -0.05% | 11.66 | 0.7 |
| 01/27 | 1,831 | 1,845 | 1,831 | 1,845 | +1.04% | 300 | 108億7258万 | +0.71% | 11.76 | 0.71 |
| 01/26 | 1,831 | 1,840 | 1,826 | 1,826 | -0.27% | 3,800 | 107億6061万 | -0.27% | 11.64 | 0.7 |
| 01/23 | 1,829 | 1,831 | 1,829 | 1,831 | +0.22% | 400 | 107億9008万 | -0.11% | 11.67 | 0.7 |
| 01/22 | 1,830 | 1,844 | 1,824 | 1,827 | -0.33% | 1,800 | 107億6651万 | -0.33% | 11.64 | 0.7 |
| 01/21 | 1,839 | 1,844 | 1,826 | 1,833 | -0.6% | 2,500 | 108億186万 | 0% | 11.68 | 0.7 |
| 01/20 | 1,845 | 1,846 | 1,840 | 1,844 | -0.05% | 800 | 108億6669万 | +0.66% | 11.75 | 0.71 |
| 01/19 | 1,844 | 1,858 | 1,810 | 1,845 | +0.05% | 3,100 | 108億7258万 | +0.76% | 11.76 | 0.71 |
| 01/16 | 1,832 | 1,857 | 1,830 | 1,844 | +0.66% | 4,100 | 108億6669万 | +0.77% | 11.75 | 0.71 |
| 01/15 | 1,827 | 1,852 | 1,827 | 1,832 | +0.44% | 3,500 | 107億9597万 | +0.16% | 11.67 | 0.7 |
| 01/14 | 1,823 | 1,825 | 1,817 | 1,824 | +0.39% | 500 | 107億4883万 | -0.22% | 11.62 | 0.7 |
| 01/13 | 1,810 | 1,817 | 1,805 | 1,817 | +0.72% | 2,300 | 107億758万 | -0.6% | 11.58 | 0.7 |
| 01/09 | 1,805 | 1,805 | 1,803 | 1,804 | -0.06% | 900 | 106億3097万 | -1.31% | 11.5 | 0.69 |
| 01/08 | 1,800 | 1,805 | 1,799 | 1,805 | +0.17% | 2,700 | 106億3686万 | -1.26% | 11.5 | 0.69 |
| 01/07 | 1,807 | 1,816 | 1,800 | 1,802 | -0.28% | 3,900 | 106億1918万 | -1.37% | 11.48 | 0.69 |
| 01/06 | 1,814 | 1,829 | 1,807 | 1,807 | -0.55% | 2,400 | 106億4865万 | -1.09% | 11.51 | 0.69 |
| 01/05 | 1,818 | 1,829 | 1,813 | 1,817 | +0.61% | 4,100 | 107億758万 | -0.49% | 11.58 | 0.7 |
| 2025 | ||||||||||
| 12/30 | 1,833 | 1,833 | 1,785 | 1,806 | -1.04% | 3,900 | 106億4275万 | -0.99% | 8.12 | 0.69 |
| 12/29 | 1,826 | 1,844 | 1,825 | 1,825 | -1.46% | 3,900 | 107億5472万 | +0.16% | 8.21 | 0.7 |
| 12/26 | 1,851 | 1,864 | 1,851 | 1,852 | +0.05% | 3,800 | 109億1383万 | +1.81% | 8.33 | 0.71 |
| 12/25 | 1,857 | 1,860 | 1,851 | 1,851 | -0.05% | 900 | 109億794万 | +1.87% | 8.32 | 0.71 |
| 12/24 | 1,859 | 1,885 | 1,850 | 1,852 | -0.38% | 5,300 | 109億1383万 | +2.15% | 8.33 | 0.71 |
| 12/23 | 1,850 | 1,860 | 1,850 | 1,859 | +0.27% | 2,600 | 109億5508万 | +2.76% | 8.36 | 0.71 |
| 12/22 | 1,848 | 1,854 | 1,844 | 1,854 | 0% | 1,900 | 109億2562万 | +2.66% | 8.34 | 0.71 |
| 12/19 | 1,840 | 1,859 | 1,840 | 1,854 | +0.76% | 2,300 | 109億2562万 | +2.89% | 8.34 | 0.71 |
| 12/18 | 1,830 | 1,840 | 1,822 | 1,840 | +0.66% | 1,800 | 108億4312万 | +2.22% | 8.27 | 0.71 |
| 12/17 | 1,868 | 1,868 | 1,821 | 1,828 | -2.71% | 5,300 | 107億7240万 | +1.78% | 8.22 | 0.7 |
| 12/16 | 1,824 | 1,879 | 1,820 | 1,879 | +3.13% | 5,600 | 110億7294万 | +4.8% | 8.45 | 0.72 |
| 12/15 | 1,815 | 1,822 | 1,815 | 1,822 | 0% | 1,000 | 107億3704万 | +1.9% | 8.19 | 0.7 |
| 12/12 | 1,824 | 1,824 | 1,815 | 1,822 | +0.16% | 2,100 | 107億3704万 | +2.07% | 8.19 | 0.7 |
| 12/11 | 1,824 | 1,824 | 1,816 | 1,819 | -0.27% | 2,600 | 107億1936万 | +2.08% | 8.18 | 0.7 |
| 12/10 | 1,822 | 1,824 | 1,815 | 1,824 | +0.77% | 3,400 | 107億4883万 | +2.53% | 8.2 | 0.7 |
| 12/09 | 1,819 | 1,824 | 1,808 | 1,810 | -0.11% | 2,100 | 106億6633万 | +1.91% | 8.14 | 0.69 |
| 12/08 | 1,820 | 1,820 | 1,803 | 1,812 | -0.55% | 4,600 | 106億7811万 | +2.2% | 8.15 | 0.7 |
| 12/05 | 1,824 | 1,824 | 1,804 | 1,822 | +0.22% | 1,800 | 107億3704万 | +2.94% | 8.19 | 0.7 |
| 12/04 | 1,820 | 1,820 | 1,803 | 1,818 | +0.11% | 900 | 107億1347万 | +2.94% | 8.17 | 0.7 |
| 12/03 | 1,817 | 1,817 | 1,801 | 1,816 | +0.67% | 3,100 | 107億168万 | +3.01% | 8.17 | 0.7 |
| 12/02 | 1,788 | 1,805 | 1,788 | 1,804 | +0.89% | 2,300 | 106億3097万 | +2.44% | 8.11 | 0.69 |
| 12/01 | 1,798 | 1,799 | 1,781 | 1,788 | -0.33% | 3,000 | 105億3668万 | +1.65% | 8.04 | 0.69 |
| 11/28 | 1,785 | 1,794 | 1,780 | 1,794 | +0.56% | 1,700 | 105億7204万 | +2.11% | 8.07 | 0.69 |
| 11/27 | 1,775 | 1,784 | 1,770 | 1,784 | +1.25% | 1,600 | 105億1311万 | +1.65% | 8.02 | 0.68 |
| 11/26 | 1,760 | 1,777 | 1,760 | 1,762 | 0% | 4,300 | 103億8346万 | +0.51% | 7.92 | 0.68 |
| 11/25 | 1,760 | 1,786 | 1,760 | 1,762 | +0.17% | 900 | 103億8346万 | +0.57% | 7.92 | 0.68 |
| 11/21 | 1,757 | 1,785 | 1,757 | 1,759 | -1.07% | 1,500 | 103億6578万 | +0.46% | 7.91 | 0.68 |
| 11/20 | 1,773 | 1,779 | 1,753 | 1,778 | +0.68% | 800 | 104億7775万 | +1.6% | 8 | 0.68 |
| 11/19 | 1,760 | 1,766 | 1,743 | 1,766 | +0.34% | 3,000 | 104億703万 | +1.03% | 7.94 | 0.68 |
| 11/18 | 1,761 | 1,769 | 1,745 | 1,760 | -0.06% | 3,300 | 103億7168万 | +0.8% | 7.91 | 0.68 |
| 11/17 | 1,777 | 1,780 | 1,761 | 1,761 | -0.9% | 500 | 103億7757万 | +0.92% | 7.92 | 0.68 |
| 11/14 | 1,782 | 1,784 | 1,743 | 1,777 | -0.39% | 1,300 | 104億7186万 | +1.83% | 7.99 | 0.68 |
| 11/13 | 1,730 | 1,789 | 1,730 | 1,784 | +1.59% | 6,000 | 105億1311万 | +2.29% | 8.02 | 0.68 |
| 11/12 | 1,755 | 1,756 | 1,743 | 1,756 | +0.06% | 300 | 103億4810万 | +0.8% | 7.9 | 0.67 |
| 11/11 | 1,741 | 1,755 | 1,741 | 1,755 | +0.75% | 1,200 | 103億4221万 | +0.8% | 7.89 | 0.67 |
| 11/10 | 1,750 | 1,750 | 1,742 | 1,742 | +0.06% | 200 | 102億6560万 | +0.06% | 7.83 | 0.67 |
| 11/07 | 1,746 | 1,749 | 1,740 | 1,741 | -0.29% | 800 | 102億5971万 | 0% | 7.83 | 0.67 |
| 11/06 | 1,766 | 1,766 | 1,746 | 1,746 | -0.17% | 400 | 102億8917万 | +0.34% | 7.85 | 0.67 |
| 11/05 | 1,742 | 1,749 | 1,741 | 1,749 | 0% | 500 | 103億685万 | +0.52% | 7.86 | 0.67 |
| 11/04 | 1,755 | 1,763 | 1,740 | 1,749 | +0.52% | 4,000 | 103億685万 | +0.58% | 7.86 | 0.67 |
| 10/31 | 1,737 | 1,754 | 1,727 | 1,740 | +0.58% | 2,700 | 102億5382万 | +0.17% | 7.82 | 0.67 |
| 10/30 | 1,728 | 1,741 | 1,728 | 1,730 | -0.4% | 1,200 | 101億9489万 | -0.35% | 7.78 | 0.66 |
| 10/29 | 1,740 | 1,740 | 1,737 | 1,737 | -0.17% | 200 | 102億3614万 | +0.12% | 7.81 | 0.67 |
| 10/28 | 1,757 | 1,757 | 1,740 | 1,740 | -0.91% | 1,600 | 102億5382万 | +0.35% | 7.82 | 0.67 |
| 10/27 | 1,758 | 1,765 | 1,755 | 1,756 | +0.06% | 1,600 | 103億4810万 | +1.33% | 7.9 | 0.67 |
| 10/24 | 1,755 | 1,755 | 1,748 | 1,755 | +0.34% | 500 | 103億4221万 | +1.39% | 7.89 | 0.67 |
| 10/23 | 1,752 | 1,752 | 1,739 | 1,749 | +0.23% | 900 | 103億685万 | +1.1% | 7.86 | 0.67 |
| 10/22 | 1,735 | 1,750 | 1,733 | 1,745 | +0.52% | 1,200 | 102億8328万 | +0.98% | 7.85 | 0.67 |
| 10/21 | 1,744 | 1,744 | 1,736 | 1,736 | +0.17% | 900 | 102億3024万 | +0.58% | 7.81 | 0.67 |
| 10/20 | 1,728 | 1,733 | 1,728 | 1,733 | +0.29% | 600 | 102億1256万 | +0.46% | 7.79 | 0.67 |
| 10/17 | 1,727 | 1,741 | 1,727 | 1,728 | +0.06% | 600 | 101億8310万 | +0.23% | 7.77 | 0.66 |
| 10/16 | 1,730 | 1,741 | 1,726 | 1,727 | -0.12% | 1,400 | 101億7721万 | +0.23% | 7.77 | 0.66 |
| 10/15 | 1,743 | 1,743 | 1,725 | 1,729 | +0.12% | 1,100 | 101億8899万 | +0.41% | 7.77 | 0.66 |
| 10/14 | 1,740 | 1,740 | 1,725 | 1,727 | -1.03% | 1,700 | 101億7721万 | +0.35% | 7.77 | 0.66 |
| 10/09 | 1,754 | 1,754 | 1,745 | 1,745 | -0.51% | 200 | 102億8328万 | +1.45% | 7.85 | 0.67 |
| 10/08 | 1,736 | 1,754 | 1,736 | 1,754 | +0.98% | 1,800 | 103億3632万 | +2.04% | 7.89 | 0.67 |
| 10/07 | 1,740 | 1,740 | 1,737 | 1,737 | -0.17% | 4,900 | 102億3614万 | +1.16% | 7.81 | 0.67 |
| 10/06 | 1,740 | 1,744 | 1,734 | 1,740 | 0% | 1,100 | 102億5382万 | +1.4% | 7.82 | 0.67 |
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 12月期 | 915 3/3 | 485 10/10 | 25,800 3/3 | - | - | +23.17% 2/29 | -21.45% 10/10 |
| 2009年 12月期 | 591 8/13 8/12 | 370 2/23 | 11,500 12/17 | - | - | +12.98% 6/10 | -15% 2/20 |
| 2010年 12月期 | 683 4/5 | 434 1/12 | 56,300 4/5 | 40億2491万 | 25億5756万 | +25.95% 4/5 | -7.07% 1/4 |
| 2011年 12月期 | 620 2/14 | 420 3/15 | 31,300 4/26 | 36億5366万 | 24億7506万 | +6.12% 5/11 | -26.71% 3/15 |
| 2012年 12月期 | 721 12/3 | 546 1/18 1/17 | 39,400 11/30 | 42億4885万 | 32億1757万 | +13.24% 2/7 | -4.25% 12/28 |
| 2013年 12月期 | 1,445 9/24 | 679 1/9 | 156,800 5/7 | 85億1538万 | 40億134万 | +31.35% 5/14 | -16.08% 8/12 |
| 2014年 12月期 | 1,796 10/1 | 1,101 2/4 | 206,600 1/22 | 105億8382万 | 64億8819万 | +16.41% 9/16 | -12.23% 2/17 |
| 2015年 12月期 | 1,779 6/15 | 1,269 2/5 | 72,400 12/1 | 104億8364万 | 74億7821万 | +8.81% 3/13 | -12.04% 8/25 |
| 2016年 12月期 | 1,514 1/4 | 1,114 8/1 | 38,100 12/26 | 89億2200万 | 65億6480万 | +8.39% 12/12 | -15.06% 2/12 |
| 2017年 12月期 | 1,749 11/28 11/27 | 1,292 4/6 | 65,000 11/1 | 103億685万 | 76億1375万 | +5.99% 3/1 | -7.57% 4/6 |
| 2018年 12月期 | 1,745 2/2 | 1,401 12/25 | 42,200 10/12 | 102億8328万 | 82億5609万 | +4.29% 5/7 | -4.86% 4/2 |
| 2019年 12月期 | 1,599 12/5 | 1,370 10/30 | 44,000 11/25 | 94億2290万 | 80億7341万 | +8.57% 11/25 | -3.98% 5/30 |
| 2020年 12月期 | 1,520 7/27 7/22 | 901 3/17 | 42,300 7/31 | 89億5736万 | 53億959万 | +22.28% 5/25 | -30.49% 3/16 |
| 2021年 12月期 | 1,744 5/10 | 1,298 1/21 | 49,300 2/12 | 102億7739万 | 76億4911万 | +12.12% 2/12 | -6.88% 1/6 |
| 2022年 12月期 | 1,602 1/4 | 1,259 4/20 | 14,300 3/31 | 94億4058万 | 74億1928万 | +3.68% 12/14 | -8.31% 4/20 |
| 2023年 12月期 | 1,695 12/20 | 1,292 1/24 | 33,400 12/28 | 99億8863万 | 76億1375万 | +8.07% 2/14 | -7.36% 12/28 |
| 2024年 12月期 | 1,862 8/1 | 1,531 1/4 | 19,800 7/31 | 109億7276万 | 90億2218万 | +6.98% 12/3 | -7.47% 8/5 |
| 2025年 12月期 | 1,885 12/24 | 1,560 4/7 | 20,500 5/1 | 111億830万 | 91億9308万 | +4.78% 12/16 | -2.13% 4/7 |
| 最新 | 2,040 2026/3/6 | 1,700 | 120億2172万 | +5.37% 1,936 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/25
- -3%（0.97倍）
- 1999/12/28 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/26 vs 1999/12/28
- -28%（0.72倍）
- 2001/12/26 vs 2000/12/26
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/26
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 90%（1.9倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
200円（2002/12/20） - 920%（10.2倍）
2,040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。
