株価チャート
株価
2/10
- 前日 (2/9)
- 9,900
- 始値
- 9,950
- 高値
- 10,360
- 安値
- 9,860
- 終値 +3.94%
- 10,290
- 出来高 -45.79%
- 1,067,400
乖離率
- 株価（5日）
移動平均値 - +10.15%
9,342 - 株価（25日）
移動平均値 - +18.26%
8,701 - 出来高（5日）
移動平均値 - +1.73%
1,049,260
2025/09/11～2026/02/10
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 | ||||||||||
| 02/10 | 9,950 | 10,360 | 9,860 | 10,290 | +3.94% | 1,067,400 | 4118億6050万 | +18.26% | 43.36 | 6.98 |
| 02/09 | 9,700 | 10,150 | 9,470 | 9,900 | +10.61% | 1,969,000 | 3962億5062万 | +15.13% | 41.71 | 6.71 |
| 02/06 | 8,580 | 9,160 | 8,570 | 8,950 | +2.52% | 788,600 | 3582億2657万 | +5.48% | 37.71 | 6.07 |
| 02/05 | 8,550 | 8,880 | 8,530 | 8,730 | -1.24% | 632,900 | 3494億2100万 | +3.73% | 36.78 | 5.92 |
| 02/04 | 8,590 | 8,840 | 8,450 | 8,840 | -0.45% | 788,400 | 3538億2379万 | +5.73% | 37.25 | 5.99 |
| 02/03 | 8,680 | 8,880 | 8,560 | 8,880 | +5.46% | 1,123,000 | 3554億2480万 | +7.09% | 37.42 | 6.02 |
| 02/02 | 8,680 | 8,940 | 8,380 | 8,420 | -5.61% | 1,015,800 | 3370億1316万 | +2.53% | 35.48 | 5.71 |
| 01/30 | 8,880 | 8,940 | 8,630 | 8,920 | -0.34% | 793,600 | 3570億2581万 | +9.46% | 37.58 | 6.05 |
| 01/29 | 9,500 | 9,640 | 8,820 | 8,950 | -2.51% | 1,245,500 | 3582億2657万 | +10.92% | 37.71 | 6.07 |
| 01/28 | 9,150 | 9,250 | 8,930 | 9,180 | +0.77% | 789,300 | 3674億3240万 | +15.24% | 38.68 | 6.22 |
| 01/27 | 8,710 | 9,140 | 8,630 | 9,110 | +4.23% | 749,000 | 3646億3062万 | +16.21% | 38.39 | 6.18 |
| 01/26 | 8,800 | 8,980 | 8,580 | 8,740 | -3% | 859,600 | 3498億2126万 | +13.24% | 36.83 | 5.93 |
| 01/23 | 8,990 | 9,290 | 8,920 | 9,010 | -1.42% | 1,031,900 | 3606億2809万 | +18.52% | 37.96 | 6.11 |
| 01/22 | 9,160 | 9,400 | 9,020 | 9,140 | +4.94% | 1,397,300 | 3658億3138万 | +22.14% | 38.51 | 6.2 |
| 01/21 | 8,310 | 9,000 | 8,310 | 8,710 | +1.16% | 1,184,000 | 3486億2050万 | +18.13% | 36.7 | 5.91 |
| 01/20 | 8,600 | 8,750 | 8,410 | 8,610 | -0.58% | 736,600 | 3446億1797万 | +18.17% | 36.28 | 5.84 |
| 01/19 | 8,420 | 8,680 | 8,310 | 8,660 | -0.69% | 1,113,700 | 3466億1923万 | +20.14% | 36.49 | 5.87 |
| 01/16 | 8,500 | 8,740 | 8,230 | 8,720 | +3.07% | 1,170,900 | 3490億2075万 | +22.27% | 36.74 | 5.91 |
| 01/15 | 8,210 | 8,470 | 8,090 | 8,460 | 0% | 1,014,300 | 3386億1417万 | +19.93% | 35.65 | 5.74 |
| 01/14 | 8,150 | 8,470 | 8,120 | 8,460 | +4.32% | 1,152,600 | 3386億1417万 | +21.17% | 35.65 | 5.74 |
| 01/13 | 8,200 | 8,220 | 7,980 | 8,110 | +4.65% | 1,100,300 | 3246億531万 | +17.47% | 34.17 | 5.5 |
| 01/09 | 7,450 | 7,830 | 7,300 | 7,750 | +1.97% | 1,085,900 | 3101億9619万 | +13.3% | 32.65 | 5.25 |
| 01/08 | 7,770 | 7,980 | 7,600 | 7,600 | -1.04% | 890,800 | 3041億9240万 | +11.95% | 32.02 | 5.15 |
| 01/07 | 8,200 | 8,280 | 7,670 | 7,680 | -0.39% | 1,624,000 | 3073億9442万 | +13.76% | 32.36 | 5.21 |
| 01/06 | 7,800 | 7,840 | 7,580 | 7,710 | -0.39% | 1,211,800 | 3085億9518万 | +14.94% | 32.49 | 5.23 |
| 01/05 | 7,500 | 7,800 | 7,390 | 7,740 | +9.79% | 1,418,400 | 3097億9594万 | +16.25% | 32.61 | 5.25 |
| 2025 | ||||||||||
| 12/30 | 7,090 | 7,200 | 7,030 | 7,050 | -2.35% | 474,200 | 2821億7847万 | +6.95% | 29.71 | 4.78 |
| 12/29 | 7,300 | 7,300 | 7,130 | 7,220 | -1.77% | 537,700 | 2889億8278万 | +10.23% | 30.42 | 4.9 |
| 12/26 | 7,150 | 7,450 | 7,060 | 7,350 | +3.38% | 920,300 | 2941億8607万 | +13.09% | 30.97 | 4.98 |
| 12/25 | 6,950 | 7,250 | 6,930 | 7,110 | +3.19% | 1,051,400 | 2845億7999万 | +10.03% | 29.96 | 4.82 |
| 12/24 | 6,940 | 6,970 | 6,790 | 6,890 | +0.73% | 722,000 | 2757億7442万 | +7.3% | 29.03 | 4.67 |
| 12/23 | 6,850 | 6,930 | 6,730 | 6,840 | -1.16% | 629,900 | 2737億7316万 | +6.93% | 28.82 | 4.64 |
| 12/22 | 6,650 | 6,990 | 6,580 | 6,920 | +8.46% | 1,359,500 | 2769億7518万 | +8.26% | 29.16 | 4.69 |
| 12/19 | 6,200 | 6,480 | 6,190 | 6,380 | +6.16% | 1,124,300 | 2553億6151万 | +0.13% | 26.88 | 4.33 |
| 12/18 | 5,850 | 6,150 | 5,810 | 6,010 | -0.99% | 735,200 | 2405億5214万 | -5.92% | 25.32 | 4.08 |
| 12/17 | 5,940 | 6,110 | 5,880 | 6,070 | +3.94% | 694,200 | 2429億5366万 | -5.55% | 25.58 | 4.12 |
| 12/16 | 5,960 | 6,070 | 5,830 | 5,840 | -3.31% | 746,400 | 2337億4784万 | -10.31% | 24.61 | 3.96 |
| 12/15 | 6,100 | 6,190 | 5,990 | 6,040 | -5.63% | 879,400 | 2417億5290万 | -8.78% | 25.45 | 4.1 |
| 12/12 | 6,620 | 6,620 | 6,360 | 6,400 | -1.84% | 542,400 | 2561億6202万 | -4.72% | 26.97 | 4.34 |
| 12/11 | 6,690 | 6,860 | 6,500 | 6,520 | -2.1% | 872,000 | 2609億6506万 | -4.36% | 27.47 | 4.42 |
| 12/10 | 6,740 | 6,840 | 6,580 | 6,660 | -1.62% | 585,100 | 2665億6860万 | -3.41% | 28.06 | 4.52 |
| 12/09 | 6,790 | 6,850 | 6,710 | 6,770 | -0.15% | 472,100 | 2709億7138万 | -3.13% | 28.53 | 4.59 |
| 12/08 | 6,650 | 6,790 | 6,510 | 6,780 | +2.11% | 576,900 | 2713億7164万 | -4.3% | 28.57 | 4.6 |
| 12/05 | 6,450 | 6,640 | 6,440 | 6,640 | +1.68% | 472,100 | 2657億6809万 | -7.25% | 27.98 | 4.5 |
| 12/04 | 6,460 | 6,720 | 6,440 | 6,530 | +0.62% | 724,200 | 2613億6531万 | -9.57% | 27.51 | 4.43 |
| 12/03 | 6,640 | 6,690 | 6,490 | 6,490 | 0% | 647,400 | 2597億6430万 | -10.68% | 27.35 | 4.4 |
| 12/02 | 6,730 | 6,820 | 6,490 | 6,490 | -2.41% | 651,100 | 2597億6430万 | -11.27% | 27.35 | 4.4 |
| 12/01 | 6,720 | 6,830 | 6,600 | 6,650 | +0.91% | 826,200 | 2661億6835万 | -9.57% | 28.02 | 4.51 |
| 11/28 | 6,440 | 6,630 | 6,400 | 6,590 | +1.7% | 499,700 | 2637億6683万 | -10.49% | 27.77 | 4.47 |
| 11/27 | 6,270 | 6,530 | 6,250 | 6,480 | +6.75% | 885,700 | 2593億6404万 | -12.17% | 27.3 | 4.39 |
| 11/26 | 6,000 | 6,100 | 5,960 | 6,070 | +1.17% | 579,900 | 2429億5366万 | -18.06% | 25.58 | 4.12 |
| 11/25 | 6,160 | 6,190 | 5,960 | 6,000 | +0.67% | 772,500 | 2401億5189万 | -19.61% | 25.28 | 4.07 |
| 11/21 | 5,980 | 6,010 | 5,740 | 5,960 | -7.02% | 1,672,300 | 2385億5088万 | -20.59% | 25.11 | 4.04 |
| 11/20 | 6,600 | 6,730 | 6,250 | 6,410 | +5.08% | 1,304,900 | 2565億6227万 | -15.19% | 27.01 | 4.35 |
| 11/19 | 6,200 | 6,270 | 6,010 | 6,100 | -2.87% | 851,200 | 2441億5442万 | -19.51% | 25.7 | 4.14 |
| 11/18 | 6,580 | 6,630 | 6,220 | 6,280 | -6.69% | 933,600 | 2513億5898万 | -17.37% | 26.46 | 4.26 |
| 11/17 | 6,440 | 6,860 | 6,440 | 6,730 | +4.83% | 1,230,400 | 2693億7037万 | -11.7% | 28.36 | 4.56 |
| 11/14 | 6,450 | 6,580 | 6,360 | 6,420 | -5.31% | 1,553,800 | 2569億6252万 | -15.87% | 27.05 | 4.35 |
| 11/13 | 6,970 | 7,020 | 6,760 | 6,780 | -2.73% | 1,524,300 | 2713億7164万 | -11.16% | 28.57 | 4.6 |
| 11/12 | 7,300 | 7,630 | 6,840 | 6,970 | -14.69% | 3,316,100 | 2789億7645万 | -8.6% | 29.37 | 4.73 |
| 11/11 | 8,660 | 8,710 | 8,170 | 8,170 | -5% | 1,627,500 | 3270億683万 | +7.27% | 34.42 | 5.54 |
| 11/10 | 8,450 | 8,760 | 8,240 | 8,600 | +2.02% | 1,293,900 | 3442億1771万 | +13.97% | 36.24 | 5.83 |
| 11/07 | 8,460 | 8,560 | 8,190 | 8,430 | -5.39% | 1,346,200 | 3374億1341万 | +13% | 35.52 | 5.72 |
| 11/06 | 8,660 | 8,910 | 8,520 | 8,910 | +5.32% | 1,136,000 | 3566億2556万 | +21.24% | 37.54 | 6.04 |
| 11/05 | 8,270 | 8,540 | 8,050 | 8,460 | -6.21% | 1,834,600 | 3386億1417万 | +17.04% | 35.65 | 5.74 |
| 11/04 | 9,310 | 9,490 | 9,020 | 9,020 | -1.53% | 1,689,600 | 3610億2835万 | +26.67% | 38.01 | 6.12 |
| 10/31 | 8,620 | 9,200 | 8,580 | 9,160 | +6.14% | 2,190,400 | 3666億3189万 | +31.06% | 38.6 | 6.21 |
| 10/30 | 8,120 | 8,730 | 8,030 | 8,630 | +5.24% | 1,602,400 | 3454億1847万 | +25.71% | 36.36 | 5.85 |
| 10/29 | 7,900 | 8,240 | 7,830 | 8,200 | +7.05% | 2,046,900 | 3282億759万 | +21.09% | 34.55 | 5.56 |
| 10/28 | 7,680 | 7,750 | 7,570 | 7,660 | -0.39% | 852,100 | 3065億9392万 | +14.4% | 32.28 | 5.19 |
| 10/27 | 7,690 | 7,740 | 7,490 | 7,690 | +2.67% | 1,345,200 | 3077億9468万 | +16.06% | 32.4 | 5.21 |
| 10/24 | 7,170 | 7,490 | 7,120 | 7,490 | +9.66% | 1,554,800 | 2997億8961万 | +14.39% | 31.56 | 5.08 |
| 10/23 | 6,760 | 6,860 | 6,710 | 6,830 | -2.57% | 739,200 | 2733億7290万 | +5.61% | 28.78 | 4.63 |
| 10/22 | 7,100 | 7,120 | 6,860 | 7,010 | -2.91% | 1,092,400 | 2805億7746万 | +9.24% | 29.54 | 4.75 |
| 10/21 | 7,570 | 7,610 | 7,190 | 7,220 | -3.48% | 1,000,700 | 2889億8278万 | +13.75% | 30.42 | 4.9 |
| 10/20 | 7,320 | 7,700 | 7,230 | 7,480 | +6.55% | 1,744,700 | 2993億8936万 | +19.47% | 31.52 | 5.07 |
| 10/17 | 7,200 | 7,210 | 6,980 | 7,020 | -3.44% | 929,900 | 2809億7771万 | +14.13% | 29.58 | 4.76 |
| 10/16 | 7,070 | 7,380 | 7,010 | 7,270 | +4.6% | 1,634,500 | 2909億8404万 | +20.13% | 30.63 | 4.93 |
| 10/15 | 6,660 | 6,960 | 6,640 | 6,950 | +4.98% | 851,000 | 2781億7594万 | +16.92% | 29.28 | 4.71 |
| 10/14 | 6,760 | 7,080 | 6,620 | 6,620 | -3.07% | 1,686,300 | 2649億6759万 | +13.24% | 27.89 | 4.49 |
| 10/10 | 6,950 | 7,000 | 6,780 | 6,830 | -1.73% | 981,100 | 2733億7290万 | +18.74% | 28.78 | 4.63 |
| 10/09 | 6,700 | 6,950 | 6,590 | 6,950 | +7.75% | 1,663,700 | 2781億7594万 | +22.99% | 29.28 | 4.71 |
| 10/08 | 6,440 | 6,600 | 6,390 | 6,450 | -2.71% | 899,800 | 2581億6328万 | +16.2% | 27.18 | 4.37 |
| 10/07 | 7,120 | 7,150 | 6,600 | 6,630 | -1.34% | 1,354,600 | 2653億6784万 | +21.18% | 27.94 | 4.5 |
| 10/06 | 6,610 | 6,740 | 6,480 | 6,720 | +4.84% | 1,523,200 | 2689億7012万 | +24.61% | 28.31 | 4.56 |
| 10/03 | 6,560 | 6,580 | 6,330 | 6,410 | -0.77% | 1,205,500 | 2565億6227万 | +20.6% | 27.01 | 4.35 |
| 10/02 | 6,160 | 6,500 | 6,080 | 6,460 | +14.13% | 2,337,500 | 2585億6354万 | +23.16% | 27.22 | 4.38 |
| 10/01 | 5,830 | 5,920 | 5,660 | 5,660 | -3.74% | 686,100 | 2265億4328万 | +9.46% | 23.85 | 3.84 |
| 09/30 | 5,890 | 6,030 | 5,780 | 5,880 | +1.55% | 894,900 | 2353億4885万 | +14.75% | 24.78 | 3.99 |
| 09/29 | 5,710 | 5,850 | 5,710 | 5,790 | +1.22% | 706,100 | 2317億4657万 | +14.34% | 24.4 | 3.93 |
| 09/26 | 5,980 | 6,010 | 5,700 | 5,720 | -5.61% | 1,344,000 | 2289億4480万 | +14.1% | 24.1 | 3.88 |
| 09/25 | 6,090 | 6,190 | 5,980 | 6,060 | -3.66% | 1,147,300 | 2425億5341万 | +22.18% | 25.53 | 4.11 |
| 09/24 | 6,220 | 6,340 | 6,070 | 6,290 | -0.47% | 1,632,700 | 2517億5923万 | +28.39% | 26.5 | 4.27 |
| 09/22 | 5,950 | 6,380 | 5,940 | 6,320 | +6.94% | 1,743,600 | 2529億5999万 | +31.15% | 26.63 | 4.29 |
| 09/19 | 5,980 | 6,000 | 5,710 | 5,910 | +2.96% | 2,394,200 | 2365億4961万 | +24.63% | 24.9 | 4.01 |
| 09/18 | 5,530 | 5,830 | 5,380 | 5,740 | +5.13% | 1,791,800 | 2297億4531万 | +22.54% | 24.19 | 3.89 |
| 09/17 | 5,520 | 5,570 | 5,420 | 5,460 | -1.97% | 1,054,100 | 2185億3822万 | +17.62% | 23.01 | 3.7 |
| 09/16 | 5,600 | 5,720 | 5,380 | 5,570 | +5.69% | 1,920,100 | 2229億4101万 | +20.04% | 23.47 | 3.78 |
| 09/12 | 5,170 | 5,410 | 5,100 | 5,270 | +3.94% | 2,375,800 | 2109億3341万 | +13.85% | 22.21 | 3.57 |
| 09/11 | 4,790 | 5,110 | 4,790 | 5,070 | +7.42% | 2,305,200 | 2029億2835万 | +9.67% | 21.36 | 3.44 |
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 9月期 | 2,085 4,170 5/15 | 630 1,260 9/30 | 812,000 406,000 7/28 | - | - | +23.7% 12/27 | -45.93% 10/8 |
| 2009年 9月期 | 940 1,879 8/11 | 231 462 3/12 | 808,600 404,300 10/20 | - | - | +33.11% 4/7 | -28.64% 11/20 |
| 2010年 9月期 | 870 1,740 10/20 | 312 623 9/28 | 724,400 362,200 8/12 | - | - | +18.07% 12/15 | -23.43% 7/22 |
| 2011年 9月期 | 588 1,175 1/18 | 239 478 9/30 478 9/26 | 1,970,200 985,100 11/25 | 235億1487万 | 95億6605万 | +45.65% 11/24 | -34.93% 3/15 |
| 2012年 9月期 | 275 550 2/23 | 97 194 9/13 | 922,800 461,400 6/27 | 110億696万 | 38億8245万 | +35.79% 10/25 | -21.09% 5/28 |
| 2013年 9月期 | 408 815 5/15 | 96 192 10/5 | 2,489,600 1,244,800 10/30 | 163億1031万 | 38億4243万 | +63.22% 5/13 | -19.16% 6/13 |
| 2014年 9月期 | 6,935 13,870 2/25 | 237 473 10/1 | 26,223,800 13,111,900 5/27 | 2775億7556万 | 94億6598万 | +141.82% 1/6 | -47.37% 3/25 |
| 2015年 9月期 | 3,110 6,220 10/1 | 939 1,878 8/25 | 10,704,200 5,352,100 6/26 | 1244億7873万 | 375億8377万 | +23% 4/13 | -27.07% 6/30 |
| 2016年 9月期 | 1,433 12/10 | 754 2/12 | 3,435,700 8/8 | 573億5627万 | 301億7908万 | +30.88% 8/8 | -26.62% 2/12 |
| 2017年 9月期 | 1,474 10/6 | 827 4/17 | 2,973,000 6/1 | 589億9731万 | 331億93万 | +22.43% 6/7 | -16.59% 2/8 |
| 2018年 9月期 | 1,367 5/10 | 727 9/13 | 1,999,100 2/8 | 547億1460万 | 290億9840万 | +11.86% 11/15 | -17.04% 2/8 |
| 2019年 9月期 | 1,075 7/30 | 631 12/25 | 1,876,600 11/15 | 430億2721万 | 252億5597万 | +22.83% 11/30 | -24.81% 12/25 |
| 2020年 12月期 | 1,474 1/23 | 632 3/23 | 1,877,300 11/15 | 589億9731万 | 252億9599万 | +31.67% 6/2 | -33.2% 3/13 |
| 2021年 12月期 | 1,988 4/5 | 1,238 1/4 | 2,585,100 1/25 | 795億7032万 | 495億5134万 | +22.63% 11/16 | -18.6% 5/17 |
| 2022年 12月期 | 1,940 1/4 | 1,169 10/3 | 1,496,000 8/10 | 776億4911万 | 467億8959万 | +14.28% 11/11 | -13.51% 9/30 |
| 2023年 12月期 | 3,925 11/30 | 1,201 4/27 | 2,548,800 11/15 | 1570億9936万 | 480億7040万 | +44.49% 11/17 | -11.34% 8/14 |
| 2024年 12月期 | 8,940 3/29 | 3,370 1/4 | 6,099,200 2/22 | 3578億2632万 | 1348億8531万 | +52.66% 2/22 | -33.46% 8/5 |
| 最新 | 10,290 2026/2/10 | 1,067,400 | 4118億6050万 | +18.26% 8,701 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- -46%（0.54倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 167%（2.67倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 251%（3.51倍）
- 2006/12/29 vs 2005/12/30
- 90%（1.9倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 112%（2.12倍）
- 2010/12/30 vs 2009/12/30
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- -34%（0.66倍）
- 2013/12/30 vs 2012/12/28
- 1827%（19.27倍）
- 2014/12/30 vs 2013/12/30
- -34%（0.66倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 182%（2.82倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 87%（1.87倍）
- 2026/02/10 vs 2025/12/30
- 46%（1.46倍）
- 過去安値
86円（2002/10/10） - 11918%（120.18倍）
10,290円（2/10）
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。
