株価チャート
株価
3/6
- 前日 (3/5)
- 9,080
- 始値
- 8,880
- 高値
- 8,930
- 安値
- 8,750
- 終値 -3.08%
- 8,800
- 出来高 +5.19%
- 152,000
乖離率
- 株価（5日）
移動平均値 - -2.85%
9,058 - 株価（25日）
移動平均値 - -0.74%
8,866 - 出来高（5日）
移動平均値 - -16.42%
181,860
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 | 8,880 | 8,930 | 8,750 | 8,800 | -3.08% | 152,000 | 1676億1272万 | -0.74% | 12.99 | 0.72 |
| 03/05 | 9,040 | 9,140 | 8,980 | 9,080 | +2.48% | 144,500 | 1729億4585万 | +2.56% | 13.4 | 0.75 |
| 03/04 | 9,050 | 9,160 | 8,800 | 8,860 | -5.24% | 207,300 | 1687億5553万 | +0.25% | 13.07 | 0.73 |
| 03/03 | 9,280 | 9,580 | 9,270 | 9,350 | +1.63% | 270,000 | 1780億8851万 | +6% | 13.8 | 0.77 |
| 03/02 | 8,990 | 9,230 | 8,990 | 9,200 | +0.66% | 135,500 | 1752億3148万 | +4.52% | 13.58 | 0.75 |
| 02/27 | 8,990 | 9,140 | 8,960 | 9,140 | +0.11% | 106,700 | 1740億8866万 | +4.03% | 13.49 | 0.75 |
| 02/26 | 9,020 | 9,230 | 9,020 | 9,130 | +2.47% | 145,100 | 1738億9819万 | +4.14% | 13.47 | 0.75 |
| 02/25 | 9,120 | 9,140 | 8,840 | 8,910 | -2.62% | 139,200 | 1697億787万 | +1.92% | 13.15 | 0.73 |
| 02/24 | 9,000 | 9,190 | 8,940 | 9,150 | +1.1% | 100,400 | 1742億7913万 | +4.79% | 13.5 | 0.75 |
| 02/20 | 8,920 | 9,090 | 8,920 | 9,050 | +0.78% | 76,100 | 1723億7444万 | +4.03% | 13.35 | 0.74 |
| 02/19 | 9,040 | 9,080 | 8,950 | 8,980 | +0.9% | 74,600 | 1710億4116万 | +3.55% | 13.25 | 0.74 |
| 02/18 | 8,880 | 9,000 | 8,840 | 8,900 | +0.34% | 84,400 | 1695億1741万 | +3.01% | 13.13 | 0.73 |
| 02/17 | 8,690 | 8,890 | 8,690 | 8,870 | +2.07% | 96,900 | 1689億4600万 | +3% | 13.09 | 0.73 |
| 02/16 | 8,960 | 8,970 | 8,630 | 8,690 | -3.23% | 160,000 | 1655億1756万 | +1.34% | 12.82 | 0.71 |
| 02/13 | 8,940 | 9,060 | 8,850 | 8,980 | -0.11% | 117,900 | 1710億4116万 | +5.1% | 13.25 | 0.74 |
| 02/12 | 8,910 | 9,100 | 8,910 | 8,990 | +1.7% | 128,500 | 1712億3163万 | +5.71% | 13.27 | 0.74 |
| 02/10 | 8,900 | 9,070 | 8,750 | 8,840 | -1.12% | 181,200 | 1683億7459万 | +4.48% | 13.04 | 0.73 |
| 02/09 | 8,850 | 9,090 | 8,690 | 8,940 | +0.68% | 274,700 | 1702億7928万 | +6.05% | 13.19 | 0.73 |
| 02/06 | 8,740 | 8,880 | 8,610 | 8,880 | +3.14% | 196,900 | 1691億3647万 | +5.84% | 13.1 | 0.73 |
| 02/05 | 8,610 | 8,750 | 8,520 | 8,610 | +1.06% | 140,600 | 1639億9380万 | +3.02% | 12.71 | 0.71 |
| 02/04 | 8,450 | 8,640 | 8,420 | 8,520 | -0.12% | 165,800 | 1622億7958万 | +2.23% | 12.57 | 0.7 |
| 02/03 | 8,340 | 8,680 | 8,300 | 8,530 | +3.52% | 121,800 | 1624億7005万 | +2.61% | 12.59 | 0.7 |
| 02/02 | 8,300 | 8,450 | 8,230 | 8,240 | -3.06% | 159,700 | 1569億4645万 | -0.63% | 12.16 | 0.68 |
| 01/30 | 8,480 | 8,570 | 8,400 | 8,500 | 0% | 68,100 | 1618億9865万 | +2.66% | 12.54 | 0.7 |
| 01/29 | 8,420 | 8,560 | 8,280 | 8,500 | +0.24% | 213,800 | 1618億9865万 | +3.01% | 12.54 | 0.7 |
| 01/28 | 8,620 | 8,670 | 8,440 | 8,480 | -2.53% | 109,200 | 1615億1771万 | +3.16% | 12.51 | 0.7 |
| 01/27 | 8,430 | 8,710 | 8,400 | 8,700 | +2.96% | 143,400 | 1657億803万 | +6.2% | 12.84 | 0.71 |
| 01/26 | 8,660 | 8,710 | 8,450 | 8,450 | -4.84% | 98,200 | 1609億4630万 | +3.47% | 12.47 | 0.69 |
| 01/23 | 8,780 | 8,930 | 8,640 | 8,880 | +1.14% | 120,500 | 1691億3647万 | +9.04% | 13.1 | 0.73 |
| 01/22 | 8,680 | 8,850 | 8,670 | 8,780 | +1.27% | 111,600 | 1672億3178万 | +8.31% | 12.96 | 0.72 |
| 01/21 | 8,400 | 8,670 | 8,330 | 8,670 | +2% | 119,500 | 1651億3662万 | +7.33% | 12.79 | 0.71 |
| 01/20 | 8,540 | 8,620 | 8,400 | 8,500 | -2.07% | 84,300 | 1618億9865万 | +5.54% | 12.54 | 0.7 |
| 01/19 | 8,810 | 8,900 | 8,600 | 8,680 | +4.33% | 215,200 | 1653億2709万 | +7.79% | 12.81 | 0.71 |
| 01/16 | 8,390 | 8,570 | 8,300 | 8,320 | -0.48% | 104,600 | 1584億7020万 | +3.41% | 12.28 | 0.68 |
| 01/15 | 8,180 | 8,360 | 8,180 | 8,360 | +1.95% | 72,900 | 1592億3208万 | +3.85% | 12.34 | 0.69 |
| 01/14 | 8,210 | 8,300 | 8,180 | 8,200 | 0% | 83,600 | 1561億8458万 | +1.9% | 12.1 | 0.67 |
| 01/13 | 8,130 | 8,210 | 8,010 | 8,200 | +3.4% | 101,900 | 1561億8458万 | +1.93% | 12.1 | 0.67 |
| 01/09 | 7,930 | 8,040 | 7,930 | 7,930 | 0% | 75,500 | 1510億4191万 | -1.33% | 11.7 | 0.65 |
| 01/08 | 7,970 | 8,070 | 7,910 | 7,930 | -0.5% | 75,600 | 1510億4191万 | -1.39% | 11.7 | 0.65 |
| 01/07 | 7,970 | 8,060 | 7,880 | 7,970 | +0.76% | 102,600 | 1518億379万 | -0.94% | 11.76 | 0.65 |
| 01/06 | 8,170 | 8,180 | 7,850 | 7,910 | -1.98% | 125,200 | 1506億6097万 | -1.64% | 11.67 | 0.65 |
| 01/05 | 7,950 | 8,100 | 7,910 | 8,070 | +1.77% | 62,900 | 1537億848万 | +0.36% | 11.91 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 8,090 | 8,090 | 7,900 | 7,930 | -1.86% | 85,000 | 1637億7353万 | -1.22% | 11.7 | 0.68 |
| 12/29 | 8,120 | 8,170 | 8,020 | 8,080 | +0.62% | 75,500 | 1668億7139万 | +0.77% | 11.92 | 0.69 |
| 12/26 | 8,020 | 8,060 | 7,960 | 8,030 | +0.63% | 48,300 | 1658億3877万 | +0.44% | 11.85 | 0.68 |
| 12/25 | 7,980 | 8,050 | 7,930 | 7,980 | -0.25% | 41,100 | 1648億615万 | +0.01% | 11.78 | 0.68 |
| 12/24 | 7,910 | 8,070 | 7,850 | 8,000 | +0.76% | 49,300 | 1652億1920万 | +0.52% | 11.8 | 0.68 |
| 12/23 | 7,890 | 7,980 | 7,830 | 7,940 | +1.66% | 47,000 | 1639億8005万 | -0.08% | 11.72 | 0.68 |
| 12/22 | 7,840 | 7,910 | 7,770 | 7,810 | +1.56% | 68,900 | 1612億9524万 | -1.75% | 11.52 | 0.67 |
| 12/19 | 7,850 | 7,890 | 7,660 | 7,690 | -1.28% | 165,400 | 1588億1695万 | -3.54% | 11.35 | 0.66 |
| 12/18 | 7,970 | 8,070 | 7,770 | 7,790 | -3.59% | 103,700 | 1608億8219万 | -2.75% | 11.5 | 0.66 |
| 12/17 | 7,900 | 8,080 | 7,900 | 8,080 | +2.54% | 60,800 | 1668億7139万 | +0.37% | 11.92 | 0.69 |
| 12/16 | 7,970 | 7,970 | 7,850 | 7,880 | -0.63% | 105,500 | 1627億4091万 | -2.38% | 11.63 | 0.67 |
| 12/15 | 8,000 | 8,040 | 7,880 | 7,930 | -1.73% | 81,300 | 1637億7353万 | -2.04% | 11.7 | 0.68 |
| 12/12 | 8,110 | 8,130 | 8,040 | 8,070 | +0.12% | 96,600 | 1666億6486万 | -0.39% | 11.91 | 0.69 |
| 12/11 | 8,480 | 8,490 | 7,830 | 8,060 | -4.95% | 231,700 | 1664億5834万 | -0.49% | 11.89 | 0.69 |
| 12/10 | 8,520 | 8,580 | 8,430 | 8,480 | -0.35% | 87,100 | 1751億3235万 | +4.69% | 12.51 | 0.72 |
| 12/09 | 8,400 | 8,520 | 8,340 | 8,510 | +1.19% | 139,300 | 1757億5192万 | +5.22% | 12.56 | 0.73 |
| 12/08 | 8,250 | 8,410 | 8,220 | 8,410 | +1.45% | 97,400 | 1736億8668万 | +4.19% | 12.41 | 0.72 |
| 12/05 | 8,160 | 8,320 | 8,120 | 8,290 | +1.59% | 111,200 | 1712億839万 | +2.9% | 12.23 | 0.71 |
| 12/04 | 8,110 | 8,240 | 8,090 | 8,160 | +2% | 121,300 | 1685億2358万 | +1.56% | 12.04 | 0.7 |
| 12/03 | 8,090 | 8,130 | 8,000 | 8,000 | -0.5% | 120,900 | 1652億1920万 | -0.17% | 11.8 | 0.68 |
| 12/02 | 8,020 | 8,130 | 7,980 | 8,040 | -0.12% | 104,200 | 1660億4529万 | +0.45% | 11.86 | 0.69 |
| 12/01 | 8,140 | 8,330 | 8,010 | 8,050 | +2.55% | 260,700 | 1662億5182万 | +0.74% | 11.88 | 0.69 |
| 11/28 | 7,900 | 7,930 | 7,800 | 7,850 | -0.63% | 78,700 | 1621億2134万 | -1.58% | 11.58 | 0.67 |
| 11/27 | 7,760 | 7,960 | 7,760 | 7,900 | +2.07% | 96,100 | 1631億5396万 | -0.94% | 11.66 | 0.67 |
| 11/26 | 7,700 | 7,850 | 7,620 | 7,740 | +0.78% | 86,300 | 1598億4957万 | -2.98% | 11.42 | 0.66 |
| 11/25 | 7,660 | 7,780 | 7,550 | 7,680 | +2.26% | 131,100 | 1586億1043万 | -3.82% | 11.33 | 0.66 |
| 11/21 | 7,300 | 7,570 | 7,250 | 7,510 | -1.44% | 165,300 | 1550億9952万 | -6.01% | 11.08 | 0.64 |
| 11/20 | 7,600 | 7,680 | 7,380 | 7,620 | +1.74% | 210,600 | 1573億7128万 | -4.74% | 11.24 | 0.65 |
| 11/19 | 7,670 | 7,680 | 7,450 | 7,490 | -2.35% | 235,000 | 1546億8647万 | -6.45% | 11.05 | 0.64 |
| 11/18 | 7,970 | 8,000 | 7,620 | 7,670 | -4.36% | 200,200 | 1584億390万 | -4.36% | 11.32 | 0.65 |
| 11/17 | 8,400 | 8,420 | 7,930 | 8,020 | -4.41% | 200,700 | 1656億3224万 | -0.11% | 11.83 | 0.68 |
| 11/14 | 8,450 | 8,610 | 8,290 | 8,390 | -2.67% | 250,000 | 1732億7363万 | +4.38% | 12.38 | 0.72 |
| 11/13 | 8,750 | 8,760 | 8,540 | 8,620 | -2.16% | 275,400 | 1780億2368万 | +7.39% | 12.72 | 0.74 |
| 11/12 | 8,730 | 8,840 | 8,550 | 8,810 | +2.32% | 340,900 | 1819億4764万 | +9.96% | 13 | 0.75 |
| 11/11 | 8,410 | 8,620 | 8,220 | 8,610 | +1.77% | 243,800 | 1778億1716万 | +7.8% | 12.71 | 0.73 |
| 11/10 | 8,850 | 8,870 | 8,240 | 8,460 | +4.44% | 341,500 | 1747億1930万 | +6.08% | 12.48 | 0.72 |
| 11/07 | 8,400 | 8,500 | 8,020 | 8,100 | +1% | 243,700 | 1672億8444万 | +1.4% | 11.95 | 0.69 |
| 11/06 | 8,190 | 8,300 | 8,010 | 8,020 | -0.74% | 127,700 | 1656億3224万 | +0.67% | 11.83 | 0.68 |
| 11/05 | 8,150 | 8,310 | 7,900 | 8,080 | -1.1% | 170,800 | 1668億7139万 | +1.72% | 11.92 | 0.69 |
| 11/04 | 8,070 | 8,340 | 8,070 | 8,170 | +0.74% | 120,300 | 1687億3010万 | +3.23% | 12.06 | 0.7 |
| 10/31 | 8,030 | 8,140 | 8,010 | 8,110 | +1.12% | 69,400 | 1674億9096万 | +2.96% | 11.97 | 0.69 |
| 10/30 | 7,770 | 8,040 | 7,750 | 8,020 | +3.48% | 200,200 | 1656億3224万 | +2.3% | 11.83 | 0.68 |
| 10/29 | 7,660 | 7,800 | 7,620 | 7,750 | +1.31% | 97,300 | 1600億5610万 | -0.67% | 11.44 | 0.66 |
| 10/28 | 7,650 | 7,660 | 7,580 | 7,650 | -1.03% | 80,700 | 1579億9086万 | -1.53% | 11.29 | 0.65 |
| 10/27 | 7,710 | 7,790 | 7,650 | 7,730 | +0.13% | 127,800 | 1596億4305万 | 0% | 11.41 | 0.66 |
| 10/24 | 7,690 | 7,750 | 7,630 | 7,720 | +0.39% | 72,100 | 1594億3652万 | +0.52% | 11.39 | 0.66 |
| 10/23 | 7,700 | 7,770 | 7,630 | 7,690 | -1.54% | 133,500 | 1588億1695万 | +0.81% | 11.35 | 0.66 |
| 10/22 | 7,950 | 7,970 | 7,740 | 7,810 | -2.13% | 92,900 | 1612億9524万 | +3.1% | 11.52 | 0.67 |
| 10/21 | 8,020 | 8,110 | 7,950 | 7,980 | +0.76% | 119,900 | 1648億615万 | +6.27% | 11.78 | 0.68 |
| 10/20 | 7,910 | 7,960 | 7,760 | 7,920 | +1.67% | 73,200 | 1635億6700万 | +6.48% | 11.69 | 0.68 |
| 10/17 | 7,700 | 7,970 | 7,640 | 7,790 | +0.65% | 136,000 | 1608億8219万 | +5.74% | 11.5 | 0.66 |
| 10/16 | 7,820 | 7,850 | 7,630 | 7,740 | -0.64% | 95,600 | 1598億4957万 | +6.01% | 11.42 | 0.66 |
| 10/15 | 7,860 | 7,920 | 7,780 | 7,790 | -0.89% | 97,200 | 1608億8219万 | +7.67% | 11.5 | 0.66 |
| 10/14 | 7,860 | 7,990 | 7,810 | 7,860 | -0.38% | 133,600 | 1623億2786万 | +9.68% | 11.6 | 0.67 |
| 10/10 | 8,100 | 8,100 | 7,820 | 7,890 | -4.36% | 146,900 | 1629億4743万 | +11.3% | 11.64 | 0.67 |
| 10/09 | 8,240 | 8,370 | 8,130 | 8,250 | +1.85% | 115,500 | 1703億8230万 | +17.62% | 12.17 | 0.7 |
| 10/08 | 8,100 | 8,200 | 8,060 | 8,100 | -1.7% | 99,700 | 1672億8444万 | +17% | 11.95 | 0.69 |
| 10/07 | 8,220 | 8,430 | 8,200 | 8,240 | +0.49% | 202,800 | 1701億7577万 | +20.54% | 12.16 | 0.7 |
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 | 2,540 4/9 | 1,162 3/17 | 1,274,000 6/29 | - | - | +18.4% 10/16 | -24.75% 1/16 |
| 2009年 3月期 | 1,748 3/5 | 800 10/9 | 866,400 5/12 | - | - | +26.24% 11/5 | -40.14% 10/8 |
| 2010年 3月期 | 2,450 7/23 | 1,125 2/9 | 1,379,300 10/15 | - | - | +22.75% 6/9 | -19.19% 10/19 |
| 2011年 3月期 | 1,871 2/17 | 1,029 3/15 | 841,700 8/4 | 455億6614万 | 250億6016万 | +14.53% 6/17 | -32.97% 3/15 |
| 2012年 3月期 | 1,648 3/30 | 991 10/5 | 803,100 2/1 | 401億3522万 | 241億3471万 | +13.2% 2/15 | -9.9% 9/26 |
| 2013年 3月期 | 1,905 10/19 | 1,319 2/14 | 1,207,000 2/4 | 463億9417万 | 321億2279万 | +12.68% 9/19 | -14.85% 7/25 |
| 2014年 3月期 | 1,739 5/22 | 1,163 2/6 | 1,046,000 5/9 | 423億5143万 | 279億5665万 | +12.73% 5/10 | -20.6% 2/5 |
| 2015年 3月期 | 1,540 7/8 | 1,082 5/13 | 698,400 3/18 | 370億1913万 | 260億954万 | +10.62% 7/3 | -8.34% 5/12 |
| 2016年 3月期 | 1,738 6/16 | 948 1/21 | 1,411,800 5/28 | 417億7873万 | 227億8840万 | +22.25% 3/16 | -13.45% 8/25 |
| 2017年 3月期 | 3,325 3/29 | 1,037 6/24 | 1,111,100 8/3 | 766億268万 | 238億9082万 | +25.73% 11/22 | -14.16% 6/24 |
| 2018年 3月期 | 4,240 2/1 | 2,245 5/22 | 1,704,900 5/11 | 976億8281万 | 517億2120万 | +20.25% 8/8 | -16.68% 5/22 |
| 2019年 3月期 | 3,850 4/2 | 1,560 3/28 | 1,454,400 3/19 | 886億9784万 | 359億3990万 | +18.48% 11/8 | -24.27% 8/6 |
| 2020年 3月期 | 2,544 11/26 | 1,045 3/17 3/13 | 6,687,700 4/19 | 586億968万 | 240億7512万 | +20.35% 11/7 | -32.44% 3/13 |
| 2021年 3月期 | 3,785 3/29 | 1,323 4/6 | 1,942,800 6/19 | 872億34万 | 304億7980万 | +20.87% 9/29 | -8.79% 11/11 |
| 2022年 3月期 | 5,330 12/28 | 2,952 8/20 | 797,300 11/19 | 1227億9467万 | 680億935万 | +28.01% 11/18 | -16.65% 1/27 |
| 2023年 3月期 | 3,875 4/5 | 2,370 12/28 | 760,100 3/23 | 851億2483万 | 520億6344万 | +15.17% 3/23 | -15.08% 6/17 |
| 2024年 3月期 | 5,250 1/17 | 3,105 5/16 | 301,400 5/15 | 1109億4510万 | 682億970万 | +12.17% 1/15 | -11.89% 2/13 |
| 2025年 3月期 | 6,540 12/30 | 3,255 8/5 | 535,600 2/10 | 1350億6669万 | 672億2356万 | +19.08% 9/3 | -19.53% 8/5 |
| 最新 | 8,800 2026/3/6 | 152,000 | 1676億1272万 | -0.74% 8,866 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -62%（0.38倍）
- 2003/12/30 vs 2002/12/30
- -31%（0.69倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 144%（2.44倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- 83%（1.83倍）
- 2022/12/30 vs 2021/12/30
- -52%（0.48倍）
- 2023/12/29 vs 2022/12/30
- 90%（1.9倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
618円（2003/05/20） - 1324%（14.24倍）
8,800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。
