株価チャート
株価
3/6
- 前日 (3/5)
- 11,090
- 始値
- 10,790
- 高値
- 11,370
- 安値
- 10,770
- 終値 +1.62%
- 11,270
- 出来高 -13.47%
- 678,500
乖離率
- 株価（5日）
移動平均値 - -1.18%
11,404 - 株価（25日）
移動平均値 - +4.08%
10,828 - 出来高（5日）
移動平均値 - -33.48%
1,019,980
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 | 10,790 | 11,370 | 10,770 | 11,270 | +1.62% | 678,500 | 4510億8531万 | +4.08% | 36.22 | 6.61 |
| 03/05 | 11,290 | 11,540 | 10,830 | 11,090 | +3.74% | 784,100 | 4438億8075万 | +3.22% | 35.64 | 6.51 |
| 03/04 | 10,810 | 11,320 | 10,300 | 10,690 | -7.04% | 1,497,900 | 4278億7062万 | +0.23% | 34.35 | 6.27 |
| 03/03 | 12,390 | 12,530 | 11,440 | 11,500 | -7.78% | 1,308,200 | 4602億9113万 | +8.62% | 36.96 | 6.75 |
| 03/02 | 11,900 | 12,570 | 11,840 | 12,470 | +2.21% | 831,200 | 4991億1569万 | +18.91% | 40.07 | 7.32 |
| 02/27 | 12,000 | 12,200 | 11,800 | 12,200 | -2.87% | 1,091,400 | 4883億885万 | +17.83% | 39.2 | 7.16 |
| 02/26 | 13,200 | 13,270 | 12,130 | 12,560 | -4.12% | 1,540,200 | 5027億1796万 | +22.97% | 40.36 | 7.37 |
| 02/25 | 12,500 | 13,290 | 12,410 | 13,100 | +6.16% | 1,526,800 | 5243億3163万 | +30.27% | 42.1 | 7.69 |
| 02/24 | 11,780 | 12,490 | 11,560 | 12,340 | +3.7% | 1,187,700 | 4939億1239万 | +24.91% | 39.65 | 7.24 |
| 02/20 | 11,790 | 11,950 | 11,610 | 11,900 | -0.42% | 711,600 | 4763億126万 | +22.25% | 38.24 | 6.98 |
| 02/19 | 12,100 | 12,390 | 11,650 | 11,950 | +0.59% | 1,173,500 | 4783億252万 | +24.53% | 38.4 | 7.01 |
| 02/18 | 12,300 | 12,640 | 11,700 | 11,880 | -3.02% | 1,196,600 | 4755億75万 | +25.62% | 38.18 | 6.97 |
| 02/17 | 12,450 | 12,480 | 11,880 | 12,250 | -1.53% | 1,354,400 | 4903億1012万 | +31.64% | 39.37 | 7.19 |
| 02/16 | 12,420 | 12,960 | 12,050 | 12,440 | +17.14% | 2,353,500 | 4979億1493万 | +36.31% | 39.98 | 7.3 |
| 02/13 | 10,600 | 10,810 | 10,350 | 10,620 | +0.66% | 1,264,100 | 4250億6885万 | +18.9% | 34.13 | 6.23 |
| 02/12 | 10,330 | 10,700 | 10,230 | 10,550 | +2.53% | 1,648,700 | 4222億6708万 | +19.68% | 33.9 | 6.19 |
| 02/10 | 9,950 | 10,360 | 9,860 | 10,290 | +3.94% | 1,067,400 | 4118億6050万 | +18.26% | 33.07 | 6.04 |
| 02/09 | 9,700 | 10,150 | 9,470 | 9,900 | +10.61% | 1,969,000 | 3962億5062万 | +15.13% | 31.81 | 5.81 |
| 02/06 | 8,580 | 9,160 | 8,570 | 8,950 | +2.52% | 788,600 | 3582億2657万 | +5.48% | 28.76 | 5.25 |
| 02/05 | 8,550 | 8,880 | 8,530 | 8,730 | -1.24% | 632,900 | 3494億2100万 | +3.73% | 28.05 | 5.12 |
| 02/04 | 8,590 | 8,840 | 8,450 | 8,840 | -0.45% | 788,400 | 3538億2379万 | +5.73% | 28.41 | 5.19 |
| 02/03 | 8,680 | 8,880 | 8,560 | 8,880 | +5.46% | 1,123,000 | 3554億2480万 | +7.09% | 28.54 | 5.21 |
| 02/02 | 8,680 | 8,940 | 8,380 | 8,420 | -5.61% | 1,015,800 | 3370億1316万 | +2.53% | 27.06 | 4.94 |
| 01/30 | 8,880 | 8,940 | 8,630 | 8,920 | -0.34% | 793,600 | 3570億2581万 | +9.46% | 28.66 | 5.23 |
| 01/29 | 9,500 | 9,640 | 8,820 | 8,950 | -2.51% | 1,245,500 | 3582億2657万 | +10.92% | 28.76 | 5.25 |
| 01/28 | 9,150 | 9,250 | 8,930 | 9,180 | +0.77% | 789,300 | 3674億3240万 | +15.24% | 29.5 | 5.39 |
| 01/27 | 8,710 | 9,140 | 8,630 | 9,110 | +4.23% | 749,000 | 3646億3062万 | +16.21% | 29.27 | 5.35 |
| 01/26 | 8,800 | 8,980 | 8,580 | 8,740 | -3% | 859,600 | 3498億2126万 | +13.24% | 28.09 | 5.13 |
| 01/23 | 8,990 | 9,290 | 8,920 | 9,010 | -1.42% | 1,031,900 | 3606億2809万 | +18.52% | 28.95 | 5.29 |
| 01/22 | 9,160 | 9,400 | 9,020 | 9,140 | +4.94% | 1,397,300 | 3658億3138万 | +22.14% | 29.37 | 5.36 |
| 01/21 | 8,310 | 9,000 | 8,310 | 8,710 | +1.16% | 1,184,000 | 3486億2050万 | +18.13% | 27.99 | 5.11 |
| 01/20 | 8,600 | 8,750 | 8,410 | 8,610 | -0.58% | 736,600 | 3446億1797万 | +18.17% | 27.67 | 5.05 |
| 01/19 | 8,420 | 8,680 | 8,310 | 8,660 | -0.69% | 1,113,700 | 3466億1923万 | +20.14% | 27.83 | 5.08 |
| 01/16 | 8,500 | 8,740 | 8,230 | 8,720 | +3.07% | 1,170,900 | 3490億2075万 | +22.27% | 28.02 | 5.12 |
| 01/15 | 8,210 | 8,470 | 8,090 | 8,460 | 0% | 1,014,300 | 3386億1417万 | +19.93% | 27.19 | 4.96 |
| 01/14 | 8,150 | 8,470 | 8,120 | 8,460 | +4.32% | 1,152,600 | 3386億1417万 | +21.17% | 27.19 | 4.96 |
| 01/13 | 8,200 | 8,220 | 7,980 | 8,110 | +4.65% | 1,100,300 | 3246億531万 | +17.47% | 26.06 | 4.76 |
| 01/09 | 7,450 | 7,830 | 7,300 | 7,750 | +1.97% | 1,085,900 | 3101億9619万 | +13.3% | 24.9 | 4.55 |
| 01/08 | 7,770 | 7,980 | 7,600 | 7,600 | -1.04% | 890,800 | 3041億9240万 | +11.95% | 24.42 | 4.46 |
| 01/07 | 8,200 | 8,280 | 7,670 | 7,680 | -0.39% | 1,624,000 | 3073億9442万 | +13.76% | 24.68 | 4.51 |
| 01/06 | 7,800 | 7,840 | 7,580 | 7,710 | -0.39% | 1,211,800 | 3085億9518万 | +14.94% | 24.78 | 4.52 |
| 01/05 | 7,500 | 7,800 | 7,390 | 7,740 | +9.79% | 1,418,400 | 3097億9594万 | +16.25% | 24.87 | 4.54 |
| 2025 | ||||||||||
| 12/30 | 7,090 | 7,200 | 7,030 | 7,050 | -2.35% | 474,200 | 2821億7847万 | +6.95% | 22.66 | 4.14 |
| 12/29 | 7,300 | 7,300 | 7,130 | 7,220 | -1.77% | 537,700 | 2889億8278万 | +10.23% | 23.2 | 4.24 |
| 12/26 | 7,150 | 7,450 | 7,060 | 7,350 | +3.38% | 920,300 | 2941億8607万 | +13.09% | 23.62 | 4.31 |
| 12/25 | 6,950 | 7,250 | 6,930 | 7,110 | +3.19% | 1,051,400 | 2845億7999万 | +10.03% | 22.85 | 4.17 |
| 12/24 | 6,940 | 6,970 | 6,790 | 6,890 | +0.73% | 722,000 | 2757億7442万 | +7.3% | 22.14 | 4.04 |
| 12/23 | 6,850 | 6,930 | 6,730 | 6,840 | -1.16% | 629,900 | 2737億7316万 | +6.93% | 21.98 | 4.01 |
| 12/22 | 6,650 | 6,990 | 6,580 | 6,920 | +8.46% | 1,359,500 | 2769億7518万 | +8.26% | 22.24 | 4.06 |
| 12/19 | 6,200 | 6,480 | 6,190 | 6,380 | +6.16% | 1,124,300 | 2553億6151万 | +0.13% | 20.5 | 3.74 |
| 12/18 | 5,850 | 6,150 | 5,810 | 6,010 | -0.99% | 735,200 | 2405億5214万 | -5.92% | 19.31 | 3.53 |
| 12/17 | 5,940 | 6,110 | 5,880 | 6,070 | +3.94% | 694,200 | 2429億5366万 | -5.55% | 19.51 | 3.56 |
| 12/16 | 5,960 | 6,070 | 5,830 | 5,840 | -3.31% | 746,400 | 2337億4784万 | -10.31% | 18.77 | 3.43 |
| 12/15 | 6,100 | 6,190 | 5,990 | 6,040 | -5.63% | 879,400 | 2417億5290万 | -8.78% | 19.41 | 3.54 |
| 12/12 | 6,620 | 6,620 | 6,360 | 6,400 | -1.84% | 542,400 | 2561億6202万 | -4.72% | 20.57 | 3.76 |
| 12/11 | 6,690 | 6,860 | 6,500 | 6,520 | -2.1% | 872,000 | 2609億6506万 | -4.36% | 20.95 | 3.83 |
| 12/10 | 6,740 | 6,840 | 6,580 | 6,660 | -1.62% | 585,100 | 2665億6860万 | -3.41% | 21.4 | 3.91 |
| 12/09 | 6,790 | 6,850 | 6,710 | 6,770 | -0.15% | 472,100 | 2709億7138万 | -3.13% | 21.76 | 3.97 |
| 12/08 | 6,650 | 6,790 | 6,510 | 6,780 | +2.11% | 576,900 | 2713億7164万 | -4.3% | 21.79 | 3.98 |
| 12/05 | 6,450 | 6,640 | 6,440 | 6,640 | +1.68% | 472,100 | 2657億6809万 | -7.25% | 21.34 | 3.9 |
| 12/04 | 6,460 | 6,720 | 6,440 | 6,530 | +0.62% | 724,200 | 2613億6531万 | -9.57% | 20.98 | 3.83 |
| 12/03 | 6,640 | 6,690 | 6,490 | 6,490 | 0% | 647,400 | 2597億6430万 | -10.68% | 20.86 | 3.81 |
| 12/02 | 6,730 | 6,820 | 6,490 | 6,490 | -2.41% | 651,100 | 2597億6430万 | -11.27% | 20.86 | 3.81 |
| 12/01 | 6,720 | 6,830 | 6,600 | 6,650 | +0.91% | 826,200 | 2661億6835万 | -9.57% | 21.37 | 3.9 |
| 11/28 | 6,440 | 6,630 | 6,400 | 6,590 | +1.7% | 499,700 | 2637億6683万 | -10.49% | 21.18 | 3.87 |
| 11/27 | 6,270 | 6,530 | 6,250 | 6,480 | +6.75% | 885,700 | 2593億6404万 | -12.17% | 20.82 | 3.8 |
| 11/26 | 6,000 | 6,100 | 5,960 | 6,070 | +1.17% | 579,900 | 2429億5366万 | -18.06% | 19.51 | 3.56 |
| 11/25 | 6,160 | 6,190 | 5,960 | 6,000 | +0.67% | 772,500 | 2401億5189万 | -19.61% | 19.28 | 3.52 |
| 11/21 | 5,980 | 6,010 | 5,740 | 5,960 | -7.02% | 1,672,300 | 2385億5088万 | -20.59% | 19.15 | 3.5 |
| 11/20 | 6,600 | 6,730 | 6,250 | 6,410 | +5.08% | 1,304,900 | 2565億6227万 | -15.19% | 20.6 | 3.76 |
| 11/19 | 6,200 | 6,270 | 6,010 | 6,100 | -2.87% | 851,200 | 2441億5442万 | -19.51% | 19.6 | 3.58 |
| 11/18 | 6,580 | 6,630 | 6,220 | 6,280 | -6.69% | 933,600 | 2513億5898万 | -17.37% | 20.18 | 3.69 |
| 11/17 | 6,440 | 6,860 | 6,440 | 6,730 | +4.83% | 1,230,400 | 2693億7037万 | -11.7% | 21.63 | 3.95 |
| 11/14 | 6,450 | 6,580 | 6,360 | 6,420 | -5.31% | 1,553,800 | 2569億6252万 | -15.87% | 20.63 | 3.77 |
| 11/13 | 6,970 | 7,020 | 6,760 | 6,780 | -2.73% | 1,524,300 | 2713億7164万 | -11.16% | 21.79 | 3.98 |
| 11/12 | 7,300 | 7,630 | 6,840 | 6,970 | -14.69% | 3,316,100 | 2789億7645万 | -8.6% | 22.4 | 4.09 |
| 11/11 | 8,660 | 8,710 | 8,170 | 8,170 | -5% | 1,627,500 | 3270億683万 | +7.27% | 26.25 | 4.79 |
| 11/10 | 8,450 | 8,760 | 8,240 | 8,600 | +2.02% | 1,293,900 | 3442億1771万 | +13.97% | 27.64 | 5.05 |
| 11/07 | 8,460 | 8,560 | 8,190 | 8,430 | -5.39% | 1,346,200 | 3374億1341万 | +13% | 27.09 | 4.95 |
| 11/06 | 8,660 | 8,910 | 8,520 | 8,910 | +5.32% | 1,136,000 | 3566億2556万 | +21.24% | 28.63 | 5.23 |
| 11/05 | 8,270 | 8,540 | 8,050 | 8,460 | -6.21% | 1,834,600 | 3386億1417万 | +17.04% | 27.19 | 4.96 |
| 11/04 | 9,310 | 9,490 | 9,020 | 9,020 | -1.53% | 1,689,600 | 3610億2835万 | +26.67% | 28.99 | 5.29 |
| 10/31 | 8,620 | 9,200 | 8,580 | 9,160 | +6.14% | 2,190,400 | 3666億3189万 | +31.06% | 29.44 | 5.38 |
| 10/30 | 8,120 | 8,730 | 8,030 | 8,630 | +5.24% | 1,602,400 | 3454億1847万 | +25.71% | 27.73 | 5.06 |
| 10/29 | 7,900 | 8,240 | 7,830 | 8,200 | +7.05% | 2,046,900 | 3282億759万 | +21.09% | 26.35 | 4.81 |
| 10/28 | 7,680 | 7,750 | 7,570 | 7,660 | -0.39% | 852,100 | 3065億9392万 | +14.4% | 24.62 | 4.5 |
| 10/27 | 7,690 | 7,740 | 7,490 | 7,690 | +2.67% | 1,345,200 | 3077億9468万 | +16.06% | 24.71 | 4.51 |
| 10/24 | 7,170 | 7,490 | 7,120 | 7,490 | +9.66% | 1,554,800 | 2997億8961万 | +14.39% | 24.07 | 4.4 |
| 10/23 | 6,760 | 6,860 | 6,710 | 6,830 | -2.57% | 739,200 | 2733億7290万 | +5.61% | 21.95 | 4.01 |
| 10/22 | 7,100 | 7,120 | 6,860 | 7,010 | -2.91% | 1,092,400 | 2805億7746万 | +9.24% | 22.53 | 4.11 |
| 10/21 | 7,570 | 7,610 | 7,190 | 7,220 | -3.48% | 1,000,700 | 2889億8278万 | +13.75% | 23.2 | 4.24 |
| 10/20 | 7,320 | 7,700 | 7,230 | 7,480 | +6.55% | 1,744,700 | 2993億8936万 | +19.47% | 24.04 | 4.39 |
| 10/17 | 7,200 | 7,210 | 6,980 | 7,020 | -3.44% | 929,900 | 2809億7771万 | +14.13% | 22.56 | 4.12 |
| 10/16 | 7,070 | 7,380 | 7,010 | 7,270 | +4.6% | 1,634,500 | 2909億8404万 | +20.13% | 23.36 | 4.27 |
| 10/15 | 6,660 | 6,960 | 6,640 | 6,950 | +4.98% | 851,000 | 2781億7594万 | +16.92% | 22.33 | 4.08 |
| 10/14 | 6,760 | 7,080 | 6,620 | 6,620 | -3.07% | 1,686,300 | 2649億6759万 | +13.24% | 21.27 | 3.89 |
| 10/10 | 6,950 | 7,000 | 6,780 | 6,830 | -1.73% | 981,100 | 2733億7290万 | +18.74% | 21.95 | 4.01 |
| 10/09 | 6,700 | 6,950 | 6,590 | 6,950 | +7.75% | 1,663,700 | 2781億7594万 | +22.99% | 22.33 | 4.08 |
| 10/08 | 6,440 | 6,600 | 6,390 | 6,450 | -2.71% | 899,800 | 2581億6328万 | +16.2% | 20.73 | 3.79 |
| 10/07 | 7,120 | 7,150 | 6,600 | 6,630 | -1.34% | 1,354,600 | 2653億6784万 | +21.18% | 21.31 | 3.89 |
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 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 |
| 2025年 12月期 | 9,490 11/4 | 2,482 4/7 | 5,599,800 8/13 | 3798億4024万 | 993億4283万 | +31.14% 9/22 | -31.35% 4/7 |
| 最新 | 11,270 2026/3/6 | 678,500 | 4510億8531万 | +4.08% 10,828 | |||
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）
- 2026/03/06 vs 2025/12/30
- 60%（1.6倍）
- 過去安値
86円（2002/10/10） - 13062%（131.62倍）
11,270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。
