株価チャート
株価
3/6
- 前日 (3/5)
- 1,291
- 始値
- 1,291
- 高値
- 1,291
- 安値
- 1,291
- 終値 ±0%
- 1,291
- 出来高 -61.54%
- 500
乖離率
- 株価（5日）
移動平均値 - 0%
1,291 - 株価（25日）
移動平均値 - -0.15%
1,293 - 出来高（5日）
移動平均値 - -83.55%
3,040
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 | 1,291 | 1,291 | 1,291 | 1,291 | 0% | 500 | 55億7970万 | -0.15% | 20.63 | 0.45 |
| 03/05 | 1,290 | 1,291 | 1,290 | 1,291 | 0% | 1,300 | 55億7970万 | -0.23% | 20.63 | 0.45 |
| 03/04 | 1,290 | 1,292 | 1,290 | 1,291 | 0% | 2,600 | 55億7970万 | -0.23% | 20.63 | 0.45 |
| 03/03 | 1,293 | 1,293 | 1,291 | 1,291 | 0% | 1,800 | 55億7970万 | -0.31% | 20.63 | 0.45 |
| 03/02 | 1,290 | 1,292 | 1,290 | 1,291 | 0% | 9,000 | 55億7970万 | -0.31% | 20.63 | 0.45 |
| 02/27 | 1,293 | 1,293 | 1,291 | 1,291 | -0.15% | 2,500 | 55億7970万 | -0.39% | 20.63 | 0.45 |
| 02/26 | 1,291 | 1,293 | 1,291 | 1,293 | +0.15% | 20,000 | 55億8834万 | -0.23% | 20.66 | 0.45 |
| 02/25 | 1,290 | 1,291 | 1,290 | 1,291 | +0.16% | 5,000 | 55億7970万 | -0.39% | 20.63 | 0.45 |
| 02/24 | 1,290 | 1,290 | 1,289 | 1,289 | -0.08% | 10,200 | 55億7105万 | -0.62% | 20.6 | 0.45 |
| 02/20 | 1,291 | 1,291 | 1,290 | 1,290 | -0.08% | 4,400 | 55億7538万 | -0.54% | 20.62 | 0.45 |
| 02/19 | 1,290 | 1,291 | 1,290 | 1,291 | 0% | 6,500 | 55億7970万 | -0.46% | 20.63 | 0.45 |
| 02/18 | 1,291 | 1,291 | 1,291 | 1,291 | 0% | 1,000 | 55億7970万 | -0.54% | 20.63 | 0.45 |
| 02/17 | 1,291 | 1,292 | 1,290 | 1,291 | 0% | 7,900 | 55億7970万 | -0.54% | 20.63 | 0.45 |
| 02/16 | 1,290 | 1,291 | 1,290 | 1,291 | +0.08% | 9,000 | 55億7970万 | -0.54% | 20.63 | 0.45 |
| 02/13 | 1,290 | 1,291 | 1,290 | 1,290 | 0% | 8,000 | 55億7538万 | -0.69% | 20.62 | 0.45 |
| 02/12 | 1,291 | 1,291 | 1,290 | 1,290 | 0% | 4,600 | 55億7538万 | -0.69% | 20.62 | 0.45 |
| 02/10 | 1,292 | 1,292 | 1,290 | 1,290 | -0.08% | 4,700 | 55億7538万 | -0.69% | 20.62 | 0.45 |
| 02/09 | 1,291 | 1,294 | 1,291 | 1,291 | -0.08% | 13,200 | 55億7970万 | -0.69% | 20.63 | 0.45 |
| 02/06 | 1,301 | 1,301 | 1,290 | 1,292 | -0.77% | 10,900 | 55億8402万 | -0.62% | 20.65 | 0.45 |
| 02/05 | 1,302 | 1,302 | 1,301 | 1,302 | 0% | 74,500 | 56億2724万 | +0.15% | 20.81 | 0.45 |
| 02/04 | 1,302 | 1,303 | 1,301 | 1,302 | +0.08% | 64,600 | 56億2724万 | +0.15% | 20.81 | 0.45 |
| 02/03 | 1,301 | 1,302 | 1,301 | 1,301 | -0.08% | 22,400 | 56億2292万 | +0.08% | 20.79 | 0.45 |
| 02/02 | 1,302 | 1,302 | 1,301 | 1,302 | 0% | 82,300 | 56億2724万 | +0.15% | 20.81 | 0.45 |
| 01/30 | 1,301 | 1,302 | 1,301 | 1,302 | 0% | 100,900 | 56億2724万 | +0.15% | 20.81 | 0.45 |
| 01/29 | 1,302 | 1,302 | 1,301 | 1,302 | +0.08% | 22,900 | 56億2724万 | +0.15% | 20.81 | 0.45 |
| 01/28 | 1,301 | 1,302 | 1,301 | 1,301 | 0% | 39,100 | 56億2292万 | +1.01% | 20.79 | 0.45 |
| 01/27 | 1,301 | 1,302 | 1,301 | 1,301 | 0% | 27,800 | 56億2292万 | +1.96% | 20.79 | 0.45 |
| 01/26 | 1,301 | 1,302 | 1,301 | 1,301 | 0% | 53,900 | 56億2292万 | +2.93% | 20.79 | 0.45 |
| 01/23 | 1,302 | 1,302 | 1,301 | 1,301 | -0.08% | 34,800 | 56億2292万 | +3.91% | 20.79 | 0.45 |
| 01/22 | 1,301 | 1,302 | 1,300 | 1,302 | +0.15% | 71,100 | 56億2724万 | +5% | 20.81 | 0.45 |
| 01/21 | 1,300 | 1,301 | 1,300 | 1,300 | 0% | 16,500 | 56億1860万 | +5.86% | 20.78 | 0.45 |
| 01/20 | 1,300 | 1,301 | 1,300 | 1,300 | 0% | 55,400 | 56億1860万 | +6.91% | 20.78 | 0.45 |
| 01/19 | 1,300 | 1,300 | 1,299 | 1,300 | +0.08% | 52,500 | 56億1860万 | +7.88% | 20.78 | 0.45 |
| 01/16 | 1,300 | 1,300 | 1,299 | 1,299 | 0% | 79,400 | 56億1427万 | +8.79% | 20.76 | 0.45 |
| 01/15 | 1,299 | 1,300 | 1,299 | 1,299 | 0% | 30,300 | 56億1427万 | +9.71% | 20.76 | 0.45 |
| 01/14 | 1,300 | 1,300 | 1,299 | 1,299 | 0% | 46,000 | 56億1427万 | +10.84% | 20.76 | 0.45 |
| 01/13 | 1,299 | 1,300 | 1,299 | 1,299 | 0% | 27,100 | 56億1427万 | +11.98% | 20.76 | 0.45 |
| 01/09 | 1,299 | 1,300 | 1,299 | 1,299 | 0% | 23,600 | 56億1427万 | +13.15% | 20.76 | 0.45 |
| 01/08 | 1,299 | 1,300 | 1,299 | 1,299 | 0% | 17,300 | 56億1427万 | +14.25% | 20.76 | 0.45 |
| 01/07 | 1,300 | 1,300 | 1,299 | 1,299 | 0% | 53,800 | 56億1427万 | +15.47% | 20.76 | 0.45 |
| 01/06 | 1,299 | 1,300 | 1,299 | 1,299 | +0.08% | 58,100 | 56億1427万 | +16.61% | 20.76 | 0.45 |
| 01/05 | 1,299 | 1,300 | 1,298 | 1,298 | 0% | 116,000 | 56億995万 | +17.79% | 20.74 | 0.45 |
| 2025 | ||||||||||
| 12/30 | 1,299 | 1,299 | 1,298 | 1,298 | 0% | 34,000 | 56億995万 | +18.97% | 20.74 | 0.45 |
| 12/29 | 1,298 | 1,299 | 1,298 | 1,298 | 0% | 83,800 | 56億995万 | +20.3% | 20.74 | 0.45 |
| 12/26 | 1,298 | 1,299 | 1,298 | 1,298 | 0% | 26,400 | 56億995万 | +21.65% | 20.74 | 0.45 |
| 12/25 | 1,299 | 1,299 | 1,298 | 1,298 | 0% | 104,600 | 56億995万 | +22.92% | 20.74 | 0.45 |
| 12/24 | 1,300 | 1,301 | 1,298 | 1,298 | -0.15% | 67,800 | 56億995万 | +24.33% | 20.74 | 0.45 |
| 12/23 | 1,314 | 1,314 | 1,300 | 1,300 | -0.23% | 356,400 | 56億1860万 | +25.97% | 20.78 | 0.45 |
| 12/22 | 1,303 | 1,303 | 1,303 | 1,303 | +29.91% | 89,700 | 56億3156万 | +27.75% | 20.82 | 0.45 |
| 12/19 | 1,002 | 1,003 | 1,002 | 1,003 | +0.1% | 400 | 43億3496万 | -0.5% | 16.03 | 0.35 |
| 12/18 | 1,011 | 1,011 | 1,002 | 1,002 | -0.3% | 1,900 | 43億3064万 | -0.6% | 16.01 | 0.35 |
| 12/17 | 1,002 | 1,011 | 1,002 | 1,005 | +0.3% | 3,800 | 43億4361万 | -0.3% | 16.06 | 0.35 |
| 12/16 | 1,002 | 1,005 | 1,002 | 1,002 | -0.2% | 800 | 43億3064万 | -0.6% | 16.01 | 0.35 |
| 12/15 | 1,005 | 1,005 | 1,000 | 1,004 | +0.4% | 2,500 | 43億3928万 | -0.4% | 16.04 | 0.35 |
| 12/12 | 1,012 | 1,012 | 1,000 | 1,000 | -0.79% | 2,600 | 43億2200万 | -0.7% | 15.98 | 0.35 |
| 12/11 | 1,014 | 1,016 | 1,008 | 1,008 | -0.59% | 2,200 | 43億5657万 | 0% | 16.11 | 0.35 |
| 12/10 | 1,033 | 1,033 | 1,012 | 1,014 | -1.93% | 1,600 | 43億8250万 | +0.6% | 16.2 | 0.35 |
| 12/09 | 1,035 | 1,037 | 1,034 | 1,034 | 0% | 6,300 | 44億6894万 | +2.58% | 16.52 | 0.36 |
| 12/08 | 1,010 | 1,034 | 1,010 | 1,034 | +2.78% | 9,800 | 44億6894万 | +2.68% | 16.52 | 0.36 |
| 12/05 | 1,005 | 1,010 | 1,005 | 1,006 | +0.1% | 1,700 | 43億4793万 | +0.1% | 16.08 | 0.35 |
| 12/04 | 1,007 | 1,007 | 1,002 | 1,005 | -0.1% | 1,700 | 43億4361万 | 0% | 16.06 | 0.35 |
| 12/03 | 1,009 | 1,009 | 1,006 | 1,006 | -0.2% | 800 | 43億4793万 | 0% | 16.08 | 0.35 |
| 12/02 | 1,011 | 1,011 | 1,007 | 1,008 | -0.3% | 1,000 | 43億5657万 | +0.2% | 16.11 | 0.35 |
| 12/01 | 1,010 | 1,012 | 1,008 | 1,011 | +0.1% | 1,600 | 43億6954万 | +0.4% | 16.16 | 0.35 |
| 11/28 | 1,012 | 1,013 | 1,006 | 1,010 | +0.1% | 900 | 43億6522万 | +0.3% | 16.14 | 0.35 |
| 11/27 | 1,010 | 1,013 | 1,007 | 1,009 | -0.1% | 7,600 | 43億6089万 | +0.1% | 16.12 | 0.35 |
| 11/26 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 900 | 43億6522万 | +0.2% | 16.14 | 0.35 |
| 11/25 | 1,007 | 1,010 | 1,007 | 1,010 | +0.3% | 6,300 | 43億6522万 | +0.2% | 16.14 | 0.35 |
| 11/21 | 1,005 | 1,007 | 980 | 1,007 | +0.2% | 3,300 | 43億5225万 | -0.2% | 16.09 | 0.35 |
| 11/20 | 1,006 | 1,011 | 1,000 | 1,005 | -0.1% | 2,800 | 43億4361万 | -0.5% | 16.06 | 0.35 |
| 11/19 | 1,002 | 1,008 | 1,002 | 1,006 | +0.5% | 3,300 | 43億4793万 | -0.49% | 16.08 | 0.35 |
| 11/18 | 1,010 | 1,010 | 1,001 | 1,001 | -0.6% | 2,100 | 43億2632万 | -0.99% | 16 | 0.35 |
| 11/17 | 1,008 | 1,012 | 1,000 | 1,007 | +0.7% | 1,800 | 43億5225万 | -0.49% | 16.09 | 0.35 |
| 11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 43億2200万 | -1.19% | 15.98 | 0.35 |
| 11/13 | 1,000 | 1,005 | 1,000 | 1,000 | 0% | 1,500 | 43億2200万 | -1.28% | 15.98 | 0.35 |
| 11/12 | 998 | 1,015 | 998 | 1,000 | +0.1% | 1,700 | 43億2200万 | -1.38% | 15.98 | 0.35 |
| 11/11 | 999 | 1,006 | 999 | 999 | +0.4% | 2,000 | 43億1767万 | -1.58% | 15.96 | 0.35 |
| 11/10 | 991 | 1,010 | 989 | 995 | -0.7% | 5,500 | 43億39万 | -2.07% | 15.9 | 0.34 |
| 11/07 | 1,016 | 1,020 | 1,000 | 1,002 | -0.89% | 2,500 | 43億3064万 | -1.47% | 16.01 | 0.35 |
| 11/06 | 1,002 | 1,030 | 1,002 | 1,011 | +0.3% | 4,000 | 43億6954万 | -0.69% | 16.16 | 0.35 |
| 11/05 | 1,014 | 1,014 | 995 | 1,008 | -0.3% | 2,200 | 43億5657万 | -1.08% | 16.11 | 0.35 |
| 11/04 | 1,000 | 1,013 | 1,000 | 1,011 | +0.9% | 2,700 | 43億6954万 | -0.98% | 16.16 | 0.35 |
| 10/31 | 1,001 | 1,002 | 1,001 | 1,002 | +0.1% | 300 | 43億3064万 | -2.05% | 16.01 | 0.35 |
| 10/30 | 1,004 | 1,009 | 1,001 | 1,001 | -0.3% | 1,000 | 43億2632万 | -2.44% | 16 | 0.35 |
| 10/29 | 1,010 | 1,010 | 1,004 | 1,004 | -1.18% | 900 | 43億3928万 | -2.33% | 16.04 | 0.35 |
| 10/28 | 1,018 | 1,020 | 1,010 | 1,016 | -0.2% | 2,700 | 43億9115万 | -1.26% | 16.24 | 0.35 |
| 10/27 | 1,031 | 1,031 | 1,015 | 1,018 | -1.26% | 2,200 | 43億9979万 | -1.17% | 16.27 | 0.35 |
| 10/24 | 1,022 | 1,031 | 1,022 | 1,031 | +0.88% | 2,600 | 44億5598万 | 0% | 16.48 | 0.36 |
| 10/23 | 1,016 | 1,028 | 1,016 | 1,022 | +0.59% | 1,700 | 44億1708万 | -0.97% | 16.33 | 0.35 |
| 10/22 | 1,042 | 1,042 | 1,016 | 1,016 | +0.4% | 400 | 43億9115万 | -1.65% | 16.24 | 0.35 |
| 10/21 | 1,012 | 1,019 | 1,005 | 1,012 | 0% | 3,300 | 43億7386万 | -2.13% | 16.17 | 0.35 |
| 10/20 | 1,053 | 1,053 | 1,005 | 1,012 | -2.22% | 6,700 | 43億7386万 | -2.22% | 16.17 | 0.35 |
| 10/17 | 1,026 | 1,037 | 1,026 | 1,035 | -0.19% | 1,700 | 44億7327万 | -0.1% | 16.54 | 0.36 |
| 10/16 | 1,027 | 1,037 | 1,025 | 1,037 | +0.97% | 1,100 | 44億8191万 | 0% | 16.57 | 0.36 |
| 10/15 | 1,027 | 1,028 | 1,027 | 1,027 | +1.18% | 400 | 44億3869万 | -1.06% | 16.41 | 0.36 |
| 10/14 | 998 | 1,016 | 998 | 1,015 | 0% | 3,400 | 43億8683万 | -2.22% | 16.22 | 0.35 |
| 10/10 | 1,014 | 1,016 | 1,013 | 1,015 | -0.49% | 9,500 | 43億8683万 | -2.03% | 16.22 | 0.35 |
| 10/09 | 1,024 | 1,025 | 1,020 | 1,020 | -0.58% | 300 | 44億844万 | -1.45% | 16.3 | 0.35 |
| 10/08 | 1,011 | 1,044 | 1,011 | 1,026 | +1.38% | 800 | 44億3437万 | -0.68% | 16.4 | 0.36 |
| 10/07 | 1,029 | 1,029 | 1,007 | 1,012 | -1.65% | 4,100 | 43億7386万 | -1.84% | 16.17 | 0.35 |
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 | 2,215 443 8/3 | 1,155 231 1/22 | 464,000 2,320,000 8/3 | - | - | +26.3% 8/2 | -25.21% 1/22 |
| 2009年 3月期 | 1,555 311 5/14 | 710 142 2/24 | 15,400 77,000 5/14 | - | - | +14.9% 11/4 | -29.1% 10/8 |
| 2010年 3月期 | 1,020 204 6/18 | 630 126 11/24 | 37,400 187,000 1/25 | - | - | +22.14% 5/10 | -14.95% 11/24 |
| 2011年 3月期 | 1,720 344 1/21 | 725 145 4/1 | 562,600 2,813,000 1/11 | 74億3384万 | 31億3345万 | +44.15% 1/11 | -35.1% 3/15 |
| 2012年 3月期 | 1,575 315 4/18 | 1,025 205 1/17 | 134,400 672,000 3/26 | 68億715万 | 44億3005万 | +10.02% 2/9 | -12.23% 11/2 |
| 2013年 3月期 | 1,600 320 3/27 | 880 176 11/15 | 36,000 180,000 3/26 | 69億1520万 | 38億336万 | +20.73% 1/4 | -11.62% 7/26 |
| 2014年 3月期 | 1,670 334 4/30 | 1,050 210 2/4 | 28,000 140,000 5/13 | 72億1774万 | 45億3810万 | +11.13% 7/9 | -22.52% 6/4 |
| 2015年 3月期 | 1,565 313 7/25 | 1,000 200 5/21 | 3,186,600 15,933,000 7/25 | 67億6393万 | 43億2200万 | +24.62% 7/25 | -12.82% 10/14 |
| 2016年 3月期 | 1,345 269 7/30 | 780 156 2/12 | 106,600 533,000 7/30 | 58億1309万 | 33億7116万 | +9.71% 8/4 | -16.98% 2/12 |
| 2017年 3月期 | 5,250 1,050 3/30 | 810 162 6/27 162 6/24 | 2,350,000 11,750,000 3/30 | 226億9050万 | 35億82万 | +166.48% 3/29 | -18.06% 5/1 |
| 2018年 3月期 | 3,930 786 4/3 | 1,944 3/29 | 956,000 4,780,000 5/19 | 169億8546万 | 84億196万 | +15.86% 6/21 | -9.95% 11/30 |
| 2019年 3月期 | 2,384 6/7 | 1,257 12/25 | 690,300 5/29 | 103億364万 | 54億3275万 | +15.1% 1/28 | -28.76% 12/25 |
| 2020年 3月期 | 2,737 11/22 | 1,080 3/17 | 2,899,700 11/20 | 118億2931万 | 46億6776万 | +38.37% 5/8 | -33.71% 3/13 |
| 2021年 3月期 | 2,683 3/18 | 1,205 4/6 | 721,400 2/22 | 115億9592万 | 52億801万 | +42.08% 5/11 | -21.8% 5/20 |
| 2022年 3月期 | 2,495 4/14 | 1,331 3/8 | 60,700 5/17 | 107億8339万 | 57億5258万 | +14.42% 3/24 | -14.4% 1/27 |
| 2023年 3月期 | 1,597 4/1 | 1,060 1/16 | 40,600 10/28 | 69億223万 | 45億8132万 | +10.71% 3/6 | -10.32% 9/22 |
| 2024年 3月期 | 1,378 2/13 | 1,118 4/10 | 82,100 3/27 | 59億5571万 | 48億3199万 | +14.89% 6/13 | -10% 7/14 |
| 2025年 3月期 | 1,285 7/1 | 880 3/4 2/7 他2件 | 50,800 1/30 | 55億5377万 | 38億336万 | +5.14% 4/30 | -22.69% 8/5 |
| 最新 | 1,291 2026/3/6 | 500 | 55億7970万 | -0.15% 1,293 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%（1.28倍）
- 1985/12/27 vs 1984/12/28
- 6%（1.06倍）
- 1986/12/27 vs 1985/12/27
- 29%（1.29倍）
- 1987/12/28 vs 1986/12/27
- 116%（2.16倍）
- 1988/12/28 vs 1987/12/28
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/29 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/29
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 66%（1.66倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/29 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/29
- 76%（1.76倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 71%（1.71倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- 6%（1.06倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/28 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/28
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 119%（2.19倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
570円（2002/11/20） - 126%（2.26倍）
1,291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。
