株価チャート
株価
3/6
- 前日 (3/5)
- 6,280
- 始値
- 6,170
- 高値
- 6,330
- 安値
- 6,070
- 終値 +0.32%
- 6,300
- 出来高 -66.53%
- 307,700
乖離率
- 株価（5日）
移動平均値 - +0.54%
6,266 - 株価（25日）
移動平均値 - +1.84%
6,186 - 出来高（5日）
移動平均値 - -53.52%
662,060
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 | 6,170 | 6,330 | 6,070 | 6,300 | +0.32% | 307,700 | 2968億4307万 | +1.84% | 18.44 | 1.27 |
| 03/05 | 6,330 | 6,530 | 6,210 | 6,280 | +5.9% | 919,200 | 2959億71万 | +1.39% | 18.38 | 1.27 |
| 03/04 | 6,010 | 6,110 | 5,740 | 5,930 | -6.91% | 902,400 | 2794億943万 | -4.59% | 17.36 | 1.19 |
| 03/03 | 6,460 | 6,650 | 6,370 | 6,370 | -1.24% | 707,700 | 3001億4133万 | +2.02% | 18.65 | 1.28 |
| 03/02 | 6,200 | 6,450 | 6,180 | 6,450 | +1.57% | 473,300 | 3039億1077万 | +3.04% | 18.88 | 1.3 |
| 02/27 | 6,250 | 6,380 | 6,170 | 6,350 | +1.6% | 503,400 | 2991億9897万 | +1.32% | 18.59 | 1.28 |
| 02/26 | 6,200 | 6,250 | 5,840 | 6,250 | +0.16% | 923,600 | 2944億8718万 | -0.1% | 18.3 | 1.26 |
| 02/25 | 6,620 | 6,620 | 6,200 | 6,240 | -5.02% | 688,600 | 2940億1600万 | -0.03% | 18.27 | 1.26 |
| 02/24 | 6,540 | 6,640 | 6,470 | 6,570 | +1.86% | 494,300 | 3095億6492万 | +5.47% | 19.23 | 1.32 |
| 02/20 | 6,460 | 6,510 | 6,410 | 6,450 | -1.07% | 282,700 | 3039億1077万 | +3.97% | 18.88 | 1.3 |
| 02/19 | 6,600 | 6,600 | 6,410 | 6,520 | -0.46% | 485,200 | 3072億902万 | +5.71% | 19.09 | 1.31 |
| 02/18 | 6,340 | 6,620 | 6,300 | 6,550 | +4.3% | 670,500 | 3086億2256万 | +6.83% | 19.17 | 1.32 |
| 02/17 | 6,110 | 6,360 | 6,060 | 6,280 | +4.49% | 824,600 | 2959億71万 | +3.17% | 18.38 | 1.27 |
| 02/16 | 6,020 | 6,150 | 5,810 | 6,010 | -4.91% | 1,488,900 | 2831億7887万 | -0.6% | 17.59 | 1.21 |
| 02/13 | 6,100 | 6,320 | 6,040 | 6,320 | +4.46% | 1,169,900 | 2977億8543万 | +5.07% | 18.5 | 1.27 |
| 02/12 | 6,200 | 6,210 | 6,020 | 6,050 | -0.82% | 610,800 | 2850億6359万 | +1.34% | 17.71 | 1.22 |
| 02/10 | 6,060 | 6,120 | 5,990 | 6,100 | +2.87% | 476,600 | 2874億1948万 | +2.81% | 17.86 | 1.23 |
| 02/09 | 6,100 | 6,100 | 5,910 | 5,930 | +0.68% | 598,000 | 2794億943万 | +0.61% | 17.36 | 1.19 |
| 02/06 | 5,870 | 5,940 | 5,770 | 5,890 | -0.51% | 285,400 | 2775億2471万 | +0.55% | 17.24 | 1.19 |
| 02/05 | 5,900 | 6,040 | 5,800 | 5,920 | -0.84% | 543,000 | 2789億3825万 | +1.63% | 17.33 | 1.19 |
| 02/04 | 5,910 | 5,990 | 5,790 | 5,970 | +0.84% | 392,100 | 2812億9415万 | +3.18% | 17.48 | 1.2 |
| 02/03 | 5,800 | 5,940 | 5,690 | 5,920 | +4.41% | 651,500 | 2789億3825万 | +3.03% | 17.33 | 1.19 |
| 02/02 | 5,830 | 5,950 | 5,500 | 5,670 | -4.38% | 1,313,100 | 2671億5877万 | -0.61% | 16.6 | 1.14 |
| 01/30 | 6,220 | 6,260 | 5,770 | 5,930 | -7.49% | 1,888,300 | 2794億943万 | +4.51% | 17.36 | 1.19 |
| 01/29 | 6,700 | 6,700 | 6,270 | 6,410 | -1.38% | 1,098,900 | 3020億2605万 | +13.77% | 18.76 | 1.29 |
| 01/28 | 6,790 | 6,800 | 6,500 | 6,500 | -4.27% | 916,500 | 3062億6666万 | +16.63% | 19.03 | 1.31 |
| 01/27 | 6,560 | 6,820 | 6,480 | 6,790 | +1.95% | 801,900 | 3199億3087万 | +23.32% | 19.88 | 1.37 |
| 01/26 | 6,730 | 6,930 | 6,570 | 6,660 | -1.48% | 1,081,300 | 3138億554万 | +22.88% | 19.5 | 1.34 |
| 01/23 | 6,540 | 6,850 | 6,520 | 6,760 | +1.96% | 1,065,400 | 3185億1733万 | +26.64% | 19.79 | 1.36 |
| 01/22 | 6,180 | 6,740 | 6,130 | 6,630 | +9.05% | 1,686,100 | 3123億9200万 | +26.17% | 19.41 | 1.34 |
| 01/21 | 5,790 | 6,080 | 5,780 | 6,080 | +3.23% | 548,500 | 2864億7712万 | +17.4% | 17.8 | 1.22 |
| 01/20 | 5,910 | 5,930 | 5,750 | 5,890 | -0.51% | 300,500 | 2775億2471万 | +14.88% | 17.24 | 1.19 |
| 01/19 | 5,840 | 5,960 | 5,810 | 5,920 | -0.34% | 509,200 | 2789億3825万 | +16.44% | 17.33 | 1.19 |
| 01/16 | 5,620 | 5,960 | 5,620 | 5,940 | +6.64% | 901,300 | 2798億8061万 | +17.69% | 17.39 | 1.2 |
| 01/15 | 5,540 | 5,580 | 5,450 | 5,570 | -0.18% | 340,700 | 2624億4697万 | +11.22% | 16.31 | 1.12 |
| 01/14 | 5,470 | 5,640 | 5,450 | 5,580 | +2.2% | 435,800 | 2629億1815万 | +12.03% | 16.33 | 1.12 |
| 01/13 | 5,360 | 5,490 | 5,350 | 5,460 | +3.8% | 686,100 | 2572億6400万 | +10.3% | 15.98 | 1.1 |
| 01/09 | 5,180 | 5,260 | 5,070 | 5,260 | +0.77% | 323,800 | 2478億4041万 | +6.76% | 15.4 | 1.06 |
| 01/08 | 5,300 | 5,350 | 5,190 | 5,220 | +0.38% | 402,900 | 2459億5569万 | +6.31% | 15.28 | 1.05 |
| 01/07 | 5,320 | 5,390 | 5,140 | 5,200 | +1.56% | 611,400 | 2450億1333万 | +6.17% | 15.22 | 1.05 |
| 01/06 | 5,140 | 5,180 | 5,030 | 5,120 | -0.39% | 359,100 | 2412億4389万 | +4.79% | 14.99 | 1.03 |
| 01/05 | 5,100 | 5,180 | 5,080 | 5,140 | +2.19% | 446,300 | 2421億8625万 | +5.39% | 15.05 | 1.04 |
| 2025 | ||||||||||
| 12/30 | 5,010 | 5,070 | 4,980 | 5,030 | -0.4% | 226,900 | 2370億328万 | +3.48% | 14.72 | 1.01 |
| 12/29 | 5,010 | 5,070 | 4,975 | 5,050 | +1.81% | 246,900 | 2379億4564万 | +4.06% | 14.78 | 1.02 |
| 12/26 | 4,965 | 5,010 | 4,940 | 4,960 | -0.1% | 301,200 | 2337億502万 | +2.48% | 14.52 | 1 |
| 12/25 | 4,890 | 4,975 | 4,890 | 4,965 | +1.33% | 250,600 | 2339億4061万 | +2.63% | 14.53 | 1 |
| 12/24 | 4,880 | 4,945 | 4,880 | 4,900 | +0.41% | 199,300 | 2308億7795万 | +1.53% | 14.34 | 0.99 |
| 12/23 | 4,980 | 4,980 | 4,835 | 4,880 | -1.11% | 282,300 | 2299億3559万 | +1.37% | 14.29 | 0.98 |
| 12/22 | 4,920 | 5,000 | 4,905 | 4,935 | +0.92% | 391,300 | 2325億2707万 | +2.66% | 14.45 | 0.99 |
| 12/19 | 4,880 | 4,920 | 4,825 | 4,890 | +1.66% | 501,400 | 2304億677万 | +2.09% | 14.31 | 0.99 |
| 12/18 | 4,715 | 4,860 | 4,710 | 4,810 | +3.55% | 743,100 | 2266億3733万 | +0.48% | 14.08 | 0.97 |
| 12/17 | 4,615 | 4,670 | 4,585 | 4,645 | +0.87% | 298,000 | 2188億6287万 | -2.86% | 13.6 | 0.94 |
| 12/16 | 4,680 | 4,700 | 4,605 | 4,605 | -1.81% | 380,900 | 2169億7815万 | -3.8% | 13.48 | 0.93 |
| 12/15 | 4,660 | 4,745 | 4,645 | 4,690 | -1.05% | 288,800 | 2209億8318万 | -2.21% | 13.73 | 0.94 |
| 12/12 | 4,835 | 4,840 | 4,680 | 4,740 | -0.63% | 317,300 | 2233億3907万 | -1.21% | 13.88 | 0.95 |
| 12/11 | 4,855 | 4,855 | 4,770 | 4,770 | -1.04% | 283,700 | 2247億5261万 | -0.69% | 13.96 | 0.96 |
| 12/10 | 4,955 | 4,980 | 4,795 | 4,820 | -3.31% | 444,700 | 2271億851万 | +0.37% | 14.11 | 0.97 |
| 12/09 | 5,010 | 5,040 | 4,890 | 4,985 | 0% | 412,400 | 2348億8297万 | +3.72% | 14.59 | 1 |
| 12/08 | 4,930 | 4,985 | 4,905 | 4,985 | +2.05% | 329,200 | 2348億8297万 | +3.66% | 14.59 | 1 |
| 12/05 | 4,800 | 4,980 | 4,800 | 4,885 | +1.45% | 439,200 | 2301億7118万 | +1.58% | 14.3 | 0.98 |
| 12/04 | 4,890 | 4,930 | 4,800 | 4,815 | -1.13% | 256,800 | 2268億7292万 | +0.04% | 14.1 | 0.97 |
| 12/03 | 4,910 | 4,985 | 4,870 | 4,870 | +0.62% | 377,600 | 2294億6441万 | +1.23% | 14.26 | 0.98 |
| 12/02 | 4,920 | 4,935 | 4,810 | 4,840 | -1.63% | 280,500 | 2280億5087万 | +0.67% | 14.17 | 0.98 |
| 12/01 | 4,950 | 4,965 | 4,845 | 4,920 | +0.51% | 268,100 | 2318億2030万 | +2.52% | 14.4 | 0.99 |
| 11/28 | 4,925 | 4,960 | 4,890 | 4,895 | +0.1% | 390,500 | 2306億4236万 | +2.45% | 14.33 | 0.99 |
| 11/27 | 4,900 | 4,950 | 4,830 | 4,890 | +2.73% | 521,700 | 2304億677万 | +2.93% | 14.31 | 0.99 |
| 11/26 | 4,805 | 4,845 | 4,740 | 4,760 | -1.35% | 400,100 | 2242億8143万 | +0.83% | 13.93 | 0.96 |
| 11/25 | 4,830 | 4,895 | 4,785 | 4,825 | +2.01% | 567,300 | 2273億4410万 | +2.64% | 14.12 | 0.97 |
| 11/21 | 4,680 | 4,810 | 4,680 | 4,730 | -3.27% | 1,313,500 | 2228億6789万 | +1.2% | 13.85 | 0.95 |
| 11/20 | 5,000 | 5,000 | 4,795 | 4,890 | +4.82% | 1,272,800 | 2304億677万 | +5.07% | 14.31 | 0.99 |
| 11/19 | 4,640 | 4,790 | 4,565 | 4,665 | +1.41% | 651,900 | 2198億523万 | +0.91% | 13.66 | 0.94 |
| 11/18 | 4,730 | 4,775 | 4,585 | 4,600 | -2.65% | 735,600 | 2167億4256万 | +0.04% | 13.47 | 0.93 |
| 11/17 | 4,705 | 4,835 | 4,650 | 4,725 | +5.12% | 989,500 | 2226億3230万 | +3.17% | 13.83 | 0.95 |
| 11/14 | 4,630 | 4,655 | 4,460 | 4,495 | -6.55% | 799,000 | 2117億9518万 | -1.47% | 13.16 | 0.91 |
| 11/13 | 4,735 | 4,810 | 4,700 | 4,810 | +2.23% | 429,900 | 2266億3733万 | +5.78% | 14.08 | 0.97 |
| 11/12 | 4,670 | 4,705 | 4,620 | 4,705 | -1.05% | 442,900 | 2216億8995万 | +4% | 13.77 | 0.95 |
| 11/11 | 4,845 | 4,855 | 4,675 | 4,755 | -1.55% | 510,400 | 2240億4584万 | +5.64% | 13.92 | 0.96 |
| 11/10 | 4,760 | 4,840 | 4,750 | 4,830 | +2.01% | 317,300 | 2275億7969万 | +7.96% | 14.14 | 0.97 |
| 11/07 | 4,740 | 4,790 | 4,680 | 4,735 | -2.97% | 600,700 | 2231億348万 | +6.64% | 13.86 | 0.95 |
| 11/06 | 4,900 | 4,915 | 4,815 | 4,880 | +3.17% | 428,100 | 2299億3559万 | +10.71% | 14.29 | 0.98 |
| 11/05 | 4,790 | 4,860 | 4,615 | 4,730 | -3.96% | 907,300 | 2228億6789万 | +8.16% | 13.85 | 0.95 |
| 11/04 | 5,090 | 5,110 | 4,925 | 4,925 | -2.86% | 566,800 | 2320億5589万 | +13.37% | 14.42 | 0.99 |
| 10/31 | 4,990 | 5,070 | 4,860 | 5,070 | +1.71% | 933,900 | 2388億8800万 | +17.66% | 14.84 | 1.02 |
| 10/30 | 5,100 | 5,190 | 4,940 | 4,985 | -0.1% | 1,230,200 | 2348億8297万 | +16.66% | 14.59 | 1 |
| 10/29 | 4,810 | 5,030 | 4,780 | 4,990 | +4.94% | 1,247,400 | 2351億1856万 | +17.52% | 14.61 | 1.01 |
| 10/28 | 4,830 | 4,955 | 4,745 | 4,755 | -0.94% | 1,078,900 | 2240億4584万 | +12.86% | 13.92 | 0.96 |
| 10/27 | 4,680 | 4,840 | 4,655 | 4,800 | +4.12% | 1,000,400 | 2261億6615万 | +14.72% | 14.05 | 0.97 |
| 10/24 | 4,460 | 4,640 | 4,450 | 4,610 | +5.01% | 1,115,800 | 2172億1374万 | +10.95% | 13.5 | 0.93 |
| 10/23 | 4,180 | 4,435 | 4,160 | 4,390 | +4.03% | 957,500 | 2068億4779万 | +6.3% | 12.85 | 0.88 |
| 10/22 | 4,150 | 4,245 | 4,130 | 4,220 | +1.56% | 655,800 | 1988億3774万 | +2.53% | 12.35 | 0.85 |
| 10/21 | 4,220 | 4,235 | 4,130 | 4,155 | -2.12% | 567,900 | 1957億7507万 | +1.22% | 12.16 | 0.84 |
| 10/20 | 4,215 | 4,275 | 4,170 | 4,245 | +2.04% | 415,400 | 2000億1569万 | +3.56% | 12.43 | 0.86 |
| 10/17 | 4,155 | 4,190 | 4,135 | 4,160 | -1.3% | 262,500 | 1960億1066万 | +1.81% | 12.18 | 0.84 |
| 10/16 | 4,195 | 4,225 | 4,165 | 4,215 | +2.06% | 402,600 | 1986億215万 | +3.49% | 12.34 | 0.85 |
| 10/15 | 4,030 | 4,160 | 4,030 | 4,130 | +2.35% | 557,700 | 1945億9712万 | +1.8% | 12.09 | 0.83 |
| 10/14 | 4,080 | 4,170 | 4,035 | 4,035 | -2.77% | 701,000 | 1901億2092万 | -0.2% | 11.81 | 0.81 |
| 10/10 | 4,225 | 4,235 | 4,125 | 4,150 | -2.7% | 376,700 | 1955億3948万 | +2.93% | 12.15 | 0.84 |
| 10/09 | 4,215 | 4,300 | 4,215 | 4,265 | +3.02% | 487,200 | 2009億5805万 | +6.17% | 12.49 | 0.86 |
| 10/08 | 4,135 | 4,155 | 4,080 | 4,140 | -2.01% | 536,100 | 1950億6830万 | +3.55% | 12.12 | 0.83 |
| 10/07 | 4,175 | 4,285 | 4,145 | 4,225 | +2.05% | 601,500 | 1990億7333万 | +6.08% | 12.37 | 0.85 |
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 | 1,254 10/15 | 821 4/25 | 362,500 10/3 | - | - | +14.74% 10/3 | -13.22% 11/12 |
| 2009年 3月期 | 2,120 8/27 | 785 12/8 | 2,003,500 12/26 | - | - | +37.24% 1/5 | -33.13% 10/6 |
| 2010年 3月期 | 1,345 9/30 | 731 11/27 | 883,000 6/4 | - | - | +19.64% 12/28 | -26.1% 11/18 |
| 2011年 3月期 | 1,977 3/30 | 784 8/12 | 1,905,200 3/30 | 492億2141万 | 195億1926万 | +26.76% 3/30 | -22.71% 3/15 |
| 2012年 3月期 | 2,246 6/14 | 656 11/21 | 3,291,500 5/23 | 559億1871万 | 163億3244万 | +20.98% 2/22 | -30.67% 11/21 |
| 2013年 3月期 | 866 4/2 | 248 11/12 11/8 | 2,358,100 1/9 | 215億6082万 | 61億7446万 | +31.77% 1/9 | -36.81% 5/28 |
| 2014年 3月期 | 865 1/14 | 322 4/2 | 4,840,400 5/22 | 267億3170万 | 80億1684万 | +46.89% 5/22 | -20.75% 6/7 |
| 2015年 3月期 | 817 7/23 | 495 4/11 | 1,245,600 4/16 | 252億4832万 | 152億9733万 | +19.52% 6/9 | -18.74% 10/9 |
| 2016年 3月期 | 1,522 12/24 | 653 5/12 | 1,412,800 8/14 | 470億3543万 | 201億8011万 | +21.16% 6/16 | -25.46% 2/12 |
| 2017年 3月期 | 1,680 2/14 1/26 | 991 4/8 | 1,821,400 2/15 | 519億4509万 | 306億2556万 | +21.92% 5/19 | -17.19% 4/12 |
| 2018年 3月期 | 2,900 1/30 | 1,161 4/12 | 2,371,600 10/13 | 1074億7023万 | 359億938万 | +19.32% 5/17 | -11.86% 2/9 |
| 2019年 3月期 | 2,844 4/16 | 687 12/25 | 2,200,900 2/15 | 1053億9494万 | 254億8543万 | +20.09% 4/5 | -27.39% 12/25 |
| 2020年 3月期 | 1,351 4/8 | 450 3/13 | 2,558,200 10/28 | 501億3115万 | 167億4436万 | +26.98% 10/28 | -31.37% 3/13 |
| 2021年 3月期 | 2,407 3/2 | 491 4/6 | 3,175,100 2/12 | 897億1780万 | 182億6996万 | +31.09% 1/13 | -12.81% 7/2 |
| 2022年 3月期 | 4,695 11/19 | 1,970 3/8 | 6,136,700 11/15 | 1828億9600万 | 879億4361万 | +31.68% 6/4 | -27.13% 1/27 |
| 2023年 3月期 | 3,480 11/17 | 2,240 5/10 | 9,529,100 11/15 | 1633億5943万 | 1000億576万 | +32.49% 11/16 | -19.74% 9/30 |
| 2024年 3月期 | 3,925 7/4 | 2,544 12/26 | 5,158,200 6/23 | 1845億1843万 | 1198億5182万 | +16.47% 7/4 | -11.7% 8/15 |
| 2025年 3月期 | 3,075 3/21 | 1,668 8/5 | 3,957,600 3/17 | 1448億8769万 | 785億9273万 | +20.61% 3/21 | -32.4% 8/5 |
| 最新 | 6,300 2026/3/6 | 307,700 | 2968億4307万 | +1.84% 6,186 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/29
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/30
- 82%（1.82倍）
- 2001/12/28 vs 2000/12/29
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 21%（1.21倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- -57%（0.43倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 124%（2.24倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -66%（0.34倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 90%（1.9倍）
- 2021/12/30 vs 2020/12/30
- 141%（2.41倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 95%（1.95倍）
- 2026/03/06 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
248円（2012/11/12） - 2440%（25.4倍）
6,300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。
