株価チャート
株価
3/6
- 前日 (3/5)
- 3,600
- 始値
- 3,525
- 高値
- 3,600
- 安値
- 3,525
- 終値 ±0%
- 3,600
- 出来高 +999.99%
- 41,300
乖離率
- 株価（5日）
移動平均値 - +0.95%
3,566 - 株価（25日）
移動平均値 - -0.53%
3,619 - 出来高（5日）
移動平均値 - +373.62%
8,720
2025/09/17～2026/03/06
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 | 3,525 | 3,600 | 3,525 | 3,600 | 0% | 41,300 | 29億4112万 | -0.53% | 23.91 | 0.75 |
| 03/05 | 3,530 | 3,600 | 3,530 | 3,600 | +1.98% | 300 | 29億4112万 | -0.69% | 23.91 | 0.75 |
| 03/04 | 3,530 | 3,600 | 3,530 | 3,530 | -0.56% | 400 | 28億8393万 | -2.67% | 23.44 | 0.73 |
| 03/03 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 100 | 29億27万 | -2.2% | 23.58 | 0.74 |
| 03/02 | 3,545 | 3,600 | 3,480 | 3,550 | -0.28% | 1,500 | 29億27万 | -2.2% | 23.58 | 0.74 |
| 02/27 | 3,560 | 3,560 | 3,560 | 3,560 | -1.93% | 100 | 29億844万 | -1.87% | 23.64 | 0.74 |
| 02/26 | 3,600 | 3,630 | 3,600 | 3,630 | +0.83% | 500 | 29億6563万 | +0.11% | 24.11 | 0.75 |
| 02/25 | 3,630 | 3,630 | 3,600 | 3,600 | -0.83% | 1,800 | 29億4112万 | -0.58% | 23.91 | 0.75 |
| 02/24 | 3,630 | 3,630 | 3,630 | 3,630 | +1.97% | 200 | 29億6563万 | +0.28% | 24.11 | 0.75 |
| 02/20 | 3,610 | 3,610 | 3,540 | 3,560 | -1.39% | 1,100 | 29億844万 | -1.58% | 23.64 | 0.74 |
| 02/19 | 3,540 | 3,610 | 3,540 | 3,610 | 0% | 300 | 29億4929万 | -0.03% | 23.98 | 0.75 |
| 02/17 | 3,610 | 3,610 | 3,610 | 3,610 | +1.98% | 100 | 29億4929万 | +0.19% | 23.98 | 0.75 |
| 02/13 | 3,610 | 3,680 | 3,540 | 3,540 | -1.94% | 1,300 | 28億9210万 | -1.5% | 23.51 | 0.73 |
| 02/12 | 3,610 | 3,610 | 3,610 | 3,610 | +0.28% | 500 | 29億4929万 | +0.59% | 23.98 | 0.75 |
| 02/10 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 500 | 29億4112万 | +0.56% | 23.91 | 0.75 |
| 02/09 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 700 | 29億4112万 | +0.78% | 23.91 | 0.75 |
| 02/05 | 3,600 | 3,600 | 3,600 | 3,600 | -0.83% | 100 | 29億4112万 | +1.01% | 23.91 | 0.75 |
| 02/02 | 3,630 | 3,630 | 3,630 | 3,630 | -1.89% | 100 | 29億6563万 | +2.08% | 24.11 | 0.75 |
| 01/30 | 3,700 | 3,700 | 3,700 | 3,700 | +1.37% | 100 | 30億2282万 | +4.31% | 24.57 | 0.77 |
| 01/28 | 3,620 | 3,650 | 3,620 | 3,650 | +0.83% | 700 | 29億8197万 | +3.22% | 24.24 | 0.76 |
| 01/27 | 3,630 | 3,630 | 3,590 | 3,620 | -2.16% | 300 | 29億5746万 | +2.64% | 24.04 | 0.75 |
| 01/26 | 3,640 | 3,700 | 3,640 | 3,700 | -0.27% | 200 | 30億2282万 | +5.05% | 24.57 | 0.77 |
| 01/21 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 34,700 | 30億3099万 | +5.61% | 24.64 | 0.77 |
| 01/20 | 3,710 | 3,710 | 3,710 | 3,710 | -1.85% | 100 | 30億3099万 | +5.91% | 24.64 | 0.77 |
| 01/16 | 3,790 | 3,790 | 3,780 | 3,780 | +0.8% | 200 | 30億8818万 | +8.22% | 25.1 | 0.78 |
| 01/15 | 3,645 | 3,750 | 3,590 | 3,750 | +2.88% | 2,000 | 30億6367万 | +7.73% | 24.91 | 0.78 |
| 01/14 | 3,545 | 3,645 | 3,545 | 3,645 | +1.39% | 800 | 29億7788万 | +5.07% | 24.21 | 0.76 |
| 01/13 | 3,595 | 3,595 | 3,595 | 3,595 | +1.27% | 100 | 29億3703万 | +3.9% | 23.88 | 0.75 |
| 01/09 | 3,505 | 3,550 | 3,505 | 3,550 | +1.28% | 300 | 29億27万 | +2.78% | 23.58 | 0.74 |
| 01/08 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 400 | 28億6351万 | +1.62% | 23.28 | 0.73 |
| 01/07 | 3,455 | 3,505 | 3,455 | 3,505 | -0.57% | 200 | 28億6351万 | +1.71% | 23.28 | 0.73 |
| 01/06 | 3,570 | 3,580 | 3,525 | 3,525 | -1.26% | 500 | 28億7985万 | +2.35% | 23.41 | 0.73 |
| 01/05 | 3,590 | 3,615 | 3,555 | 3,570 | +0.56% | 700 | 29億1661万 | +3.81% | 23.71 | 0.74 |
| 2025 | ||||||||||
| 12/30 | 3,420 | 3,550 | 3,420 | 3,550 | +3.8% | 15,500 | 29億27万 | +3.44% | 23.58 | 0.74 |
| 12/29 | 3,410 | 3,420 | 3,410 | 3,420 | +0.59% | 800 | 27億9406万 | -0.09% | 22.71 | 0.71 |
| 12/26 | 3,400 | 3,400 | 3,400 | 3,400 | +0.59% | 200 | 27億7772万 | -0.67% | 22.58 | 0.71 |
| 12/25 | 3,415 | 3,420 | 3,380 | 3,380 | -1.02% | 16,000 | 27億6138万 | -1.31% | 22.45 | 0.7 |
| 12/24 | 3,400 | 3,415 | 3,350 | 3,415 | +0.44% | 10,700 | 27億8998万 | -0.35% | 22.68 | 0.71 |
| 12/23 | 3,380 | 3,400 | 3,380 | 3,400 | +0.44% | 400 | 27億7772万 | -0.73% | 22.58 | 0.71 |
| 12/22 | 3,380 | 3,385 | 3,380 | 3,385 | -0.44% | 400 | 27億6547万 | -1.17% | 22.48 | 0.7 |
| 12/19 | 3,410 | 3,435 | 3,400 | 3,400 | -0.29% | 300 | 27億7772万 | -0.73% | 22.58 | 0.71 |
| 12/18 | 3,400 | 3,430 | 3,380 | 3,410 | +0.29% | 700 | 27億8589万 | -0.41% | 22.65 | 0.71 |
| 12/17 | 3,400 | 3,400 | 3,400 | 3,400 | -0.87% | 100 | 27億7772万 | -0.67% | 22.58 | 0.71 |
| 12/16 | 3,405 | 3,430 | 3,405 | 3,430 | 0% | 200 | 28億223万 | +0.23% | 22.78 | 0.71 |
| 12/15 | 3,550 | 3,550 | 3,430 | 3,430 | -1.72% | 1,100 | 28億223万 | +0.26% | 22.78 | 0.71 |
| 12/12 | 3,480 | 3,490 | 3,340 | 3,490 | +0.29% | 3,000 | 28億5125万 | +2.05% | 23.18 | 0.72 |
| 12/11 | 3,460 | 3,480 | 3,460 | 3,480 | +0.58% | 1,400 | 28億4308万 | +1.9% | 23.11 | 0.72 |
| 12/09 | 3,460 | 3,460 | 3,395 | 3,460 | 0% | 500 | 28億2674万 | +1.53% | 22.98 | 0.72 |
| 12/08 | 3,460 | 3,465 | 3,460 | 3,460 | 0% | 400 | 28億2674万 | +1.76% | 22.98 | 0.72 |
| 12/05 | 3,480 | 3,495 | 3,460 | 3,460 | -0.29% | 600 | 28億2674万 | +1.91% | 22.98 | 0.72 |
| 12/04 | 3,415 | 3,470 | 3,400 | 3,470 | +1.61% | 1,500 | 28億3491万 | +2.45% | 23.05 | 0.72 |
| 12/03 | 3,430 | 3,435 | 3,370 | 3,415 | -0.44% | 900 | 27億8998万 | +1.07% | 22.68 | 0.71 |
| 12/02 | 3,430 | 3,430 | 3,360 | 3,430 | 0% | 900 | 28億223万 | +1.72% | 22.78 | 0.71 |
| 12/01 | 3,445 | 3,445 | 3,375 | 3,430 | -0.44% | 400 | 28億223万 | +1.84% | 22.78 | 0.71 |
| 11/28 | 3,445 | 3,445 | 3,405 | 3,445 | 0% | 600 | 28億1449万 | +2.41% | 22.88 | 0.71 |
| 11/27 | 3,405 | 3,445 | 3,405 | 3,445 | +1.17% | 300 | 28億1449万 | +2.74% | 22.88 | 0.71 |
| 11/26 | 3,400 | 3,405 | 3,350 | 3,405 | +0.15% | 700 | 27億8181万 | +1.85% | 22.61 | 0.71 |
| 11/25 | 3,400 | 3,400 | 3,400 | 3,400 | +2.72% | 100 | 27億7772万 | +2.01% | 22.58 | 0.71 |
| 11/21 | 3,435 | 3,435 | 3,310 | 3,310 | -3.64% | 500 | 27億420万 | -0.45% | 21.98 | 0.69 |
| 11/20 | 3,435 | 3,435 | 3,435 | 3,435 | 0% | 100 | 28億632万 | +3.56% | 22.81 | 0.71 |
| 11/19 | 3,430 | 3,450 | 3,430 | 3,435 | +0.15% | 1,200 | 28億632万 | +4% | 22.81 | 0.71 |
| 11/18 | 3,450 | 3,450 | 3,380 | 3,430 | +1.48% | 2,200 | 28億223万 | +4.38% | 22.78 | 0.71 |
| 11/17 | 3,385 | 3,385 | 3,380 | 3,380 | 0% | 700 | 27億6138万 | +3.4% | 22.45 | 0.7 |
| 11/14 | 3,260 | 3,380 | 3,260 | 3,380 | -0.59% | 1,200 | 27億6138万 | +3.84% | 22.45 | 0.7 |
| 11/13 | 3,380 | 3,425 | 3,380 | 3,400 | +0.59% | 900 | 27億7772万 | +4.94% | 22.58 | 0.71 |
| 11/12 | 3,380 | 3,385 | 3,380 | 3,380 | 0% | 800 | 27億6138万 | +4.9% | 22.45 | 0.7 |
| 11/11 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 27億6138万 | +5.46% | 22.45 | 0.7 |
| 11/10 | 3,385 | 3,385 | 3,380 | 3,380 | -0.29% | 400 | 27億6138万 | +6.02% | 22.45 | 0.7 |
| 11/06 | 3,390 | 3,390 | 3,390 | 3,390 | -0.29% | 400 | 27億6955万 | +6.94% | 22.51 | 0.7 |
| 11/05 | 3,355 | 3,410 | 3,350 | 3,400 | +0.74% | 2,500 | 27億7772万 | +7.87% | 22.58 | 0.71 |
| 11/04 | 3,325 | 3,375 | 3,325 | 3,375 | +1.81% | 2,900 | 27億5730万 | +7.69% | 22.41 | 0.7 |
| 10/31 | 3,250 | 3,315 | 3,250 | 3,315 | +2% | 700 | 27億828万 | +6.28% | 22.02 | 0.69 |
| 10/30 | 3,265 | 3,265 | 3,250 | 3,250 | -2.55% | 400 | 26億5518万 | +4.64% | 21.58 | 0.67 |
| 10/29 | 3,260 | 3,335 | 3,260 | 3,335 | +2.3% | 2,400 | 27億2462万 | +7.72% | 22.15 | 0.69 |
| 10/28 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 200 | 26億6335万 | +5.81% | 21.65 | 0.68 |
| 10/27 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 300 | 26億6335万 | +6.26% | 21.65 | 0.68 |
| 10/24 | 3,250 | 3,260 | 3,220 | 3,260 | -1.81% | 500 | 26億6335万 | +6.68% | 21.65 | 0.68 |
| 10/23 | 3,295 | 3,330 | 3,295 | 3,320 | -0.3% | 1,100 | 27億1237万 | +9.14% | 22.05 | 0.69 |
| 10/22 | 3,200 | 3,330 | 3,200 | 3,330 | +4.72% | 13,100 | 27億2054万 | +10.01% | 22.12 | 0.69 |
| 10/21 | 3,170 | 3,200 | 3,170 | 3,180 | 0% | 800 | 25億9799万 | +5.58% | 21.12 | 0.66 |
| 10/20 | 3,230 | 3,230 | 3,180 | 3,180 | +0.63% | 200 | 25億9799万 | +5.96% | 21.12 | 0.66 |
| 10/17 | 3,275 | 3,275 | 3,160 | 3,160 | -1.4% | 300 | 25億8165万 | +5.54% | 20.99 | 0.66 |
| 10/16 | 3,110 | 3,250 | 3,105 | 3,205 | +3.05% | 700 | 26億1841万 | +7.37% | 21.29 | 0.66 |
| 10/15 | 3,090 | 3,175 | 3,090 | 3,110 | +0.65% | 1,700 | 25億4080万 | +4.5% | 20.65 | 0.65 |
| 10/14 | 3,005 | 3,300 | 2,999 | 3,090 | +3% | 47,200 | 25億2446万 | +4.11% | 20.52 | 0.64 |
| 10/10 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 24億5093万 | +1.35% | 19.92 | 0.62 |
| 10/09 | 3,000 | 3,000 | 3,000 | 3,000 | -0.99% | 600 | 24億5093万 | +1.52% | 19.92 | 0.62 |
| 10/08 | 3,000 | 3,030 | 3,000 | 3,030 | +0.33% | 700 | 24億7544万 | +2.64% | 20.12 | 0.63 |
| 10/07 | 2,998 | 3,020 | 2,998 | 3,020 | +2.44% | 2,700 | 24億6727万 | +2.44% | 20.06 | 0.63 |
| 10/06 | 2,913 | 3,000 | 2,913 | 2,948 | -0.07% | 1,100 | 24億845万 | +0.1% | 19.58 | 0.61 |
| 10/03 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 200 | 24億1008万 | +0.2% | 19.59 | 0.61 |
| 10/01 | 2,950 | 2,950 | 2,950 | 2,950 | +0.34% | 100 | 24億1008万 | +0.2% | 19.59 | 0.61 |
| 09/30 | 2,940 | 2,940 | 2,940 | 2,940 | +0.34% | 400 | 24億191万 | -0.1% | 19.53 | 0.61 |
| 09/29 | 2,930 | 2,930 | 2,930 | 2,930 | -1.08% | 200 | 23億9374万 | -0.44% | 19.46 | 0.61 |
| 09/25 | 3,005 | 3,005 | 2,962 | 2,962 | -0.6% | 300 | 24億1989万 | +0.65% | 19.67 | 0.61 |
| 09/24 | 2,980 | 2,980 | 2,980 | 2,980 | -0.83% | 100 | 24億3459万 | +1.29% | 19.79 | 0.62 |
| 09/22 | 2,999 | 3,010 | 2,999 | 3,005 | +0.2% | 1,300 | 24億5502万 | +2.18% | 19.96 | 0.62 |
| 09/19 | 2,960 | 3,005 | 2,960 | 2,999 | +1.32% | 2,400 | 24億5012万 | +2.04% | 19.92 | 0.62 |
| 09/18 | 2,955 | 2,960 | 2,955 | 2,960 | +1.3% | 600 | 24億1825万 | +0.78% | 19.66 | 0.61 |
| 09/17 | 2,960 | 2,960 | 2,922 | 2,922 | -1.28% | 200 | 23億8721万 | -0.48% | 19.41 | 0.61 |
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 | |
| 2009年 1月期 | 3,080 308 2/27 | 730 73 1/30 | 2,900 29,000 1/6 | - | - | +17.74% 5/13 | -53.86% 10/20 |
| 2010年 1月期 | 1,180 118 7/27 | 560 56 3/13 56 2/19 | 7,000 70,000 5/18 | - | - | +33.51% 6/15 | -18.91% 12/2 |
| 2011年 1月期 | 1,240 124 4/14 | 680 68 11/17 | 12,400 124,000 11/22 | 10億1295万 | 5億5549万 | +39.46% 4/13 | -21.66% 11/17 |
| 2012年 1月期 | 1,220 122 4/26 | 540 54 3/16 | 27,500 275,000 3/16 | 9億9661万 | 4億4112万 | +34.56% 3/6 | -42.44% 3/16 |
| 2013年 1月期 | 1,440 144 3/2 | 740 74 11/21 74 11/13 他5件 | 23,500 235,000 3/2 | 11億7633万 | 6億450万 | +63.33% 3/18 | -18.03% 9/6 |
| 2014年 1月期 | 2,220 222 5/23 | 1,000 100 2/18 100 2/15 他2件 | 42,600 426,000 3/18 | 18億1351万 | 8億1690万 | +33.28% 3/25 | -29.64% 6/25 |
| 2015年 1月期 | 4,250 425 9/30 | 1,180 118 5/21 118 5/20 他2件 | 391,200 3,912,000 12/12 | 34億7216万 | 9億6403万 | +119.47% 9/24 | -20.47% 10/28 |
| 2016年 1月期 | 4,470 447 3/19 | 1,170 117 12/25 | 66,600 666,000 3/23 | 36億5189万 | 9億5586万 | +37.58% 2/12 | -22.9% 3/30 |
| 2017年 1月期 | 2,280 228 2/15 | 1,050 105 6/24 | 95,400 954,000 2/12 | 18億6271万 | 8億5782万 | +10.09% 12/20 | -15.19% 6/24 |
| 2018年 1月期 | 3,070 11/10 | 1,300 130 4/12 | 191,100 9/14 | 25億812万 | 10億6207万 | +44.52% 9/14 | -17.68% 12/13 |
| 2019年 1月期 | 2,320 3/19 | 940 12/26 | 54,000 3/19 | 18億9539万 | 7億6796万 | +19.25% 2/1 | -25.37% 12/25 |
| 2020年 1月期 | 1,933 12/4 | 971 10/28 | 234,600 12/4 | 15億7922万 | 7億9328万 | +61.14% 12/3 | -24.93% 2/28 |
| 2021年 1月期 | 2,620 10/12 | 651 4/2 3/30 | 564,700 10/9 | 21億4048万 | 5億3185万 | +92.97% 10/12 | -33.97% 3/13 |
| 2022年 1月期 | 3,075 9/21 | 1,222 3/4 | 383,300 9/21 | 25億1221万 | 9億9834万 | +59.09% 9/21 | -15.85% 10/13 |
| 2023年 1月期 | 9,420 9/12 | 1,958 5/19 | 1,527,400 9/7 | 76億9594万 | 15億9964万 | +110.4% 9/9 | -36.66% 10/13 |
| 2024年 1月期 | 4,055 3/14 | 1,230 12/12 | 868,000 3/14 | 33億1284万 | 10億488万 | +34.82% 3/14 | -16.27% 5/2 |
| 2025年 1月期 | 2,400 11/13 | 1,153 8/5 | 186,000 3/11 | 19億6074万 | 9億4197万 | +30.46% 11/5 | -21.96% 8/5 |
| 最新 | 3,600 2026/3/6 | 41,300 | 29億4112万 | -0.53% 3,619 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/26 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/26
- -30%（0.7倍）
- 1999/12/29 vs 1998/12/30
- -50%（0.5倍）
- 2000/12/25 vs 1999/12/29
- 13%（1.13倍）
- 2001/12/27 vs 2000/12/25
- -29%（0.71倍）
- 2002/12/24 vs 2001/12/27
- -40%（0.6倍）
- 2003/12/30 vs 2002/12/24
- 78%（1.78倍）
- 2004/12/29 vs 2003/12/30
- 100%（2倍）
- 2005/12/30 vs 2004/12/29
- 18%（1.18倍）
- 2006/12/27 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/27
- -17%（0.83倍）
- 2008/12/22 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/22
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 76%（1.76倍）
- 2015/12/30 vs 2014/12/30
- -47%（0.53倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/12/30 vs 2023/12/29
- 64%（1.64倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
540円（2011/03/16） - 567%（6.67倍）
3,600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。
