株価チャート
株価
3/6
- 前日 (3/5)
- 1,267
- 始値
- 1,267
- 高値
- 1,286
- 安値
- 1,232
- 終値 +1.5%
- 1,286
- 出来高 -43.88%
- 30,700
乖離率
- 株価（5日）
移動平均値 - +2.23%
1,258 - 株価（25日）
移動平均値 - +2.55%
1,254 - 出来高（5日）
移動平均値 - -37.27%
48,940
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 | 1,267 | 1,286 | 1,232 | 1,286 | +1.5% | 30,700 | 117億6998万 | +2.55% | 30.83 | 1.05 |
| 03/05 | 1,216 | 1,291 | 1,216 | 1,267 | +6.83% | 54,700 | 115億9609万 | +0.96% | 30.37 | 1.04 |
| 03/04 | 1,200 | 1,233 | 1,101 | 1,186 | -5.12% | 86,400 | 108億5474万 | -5.65% | 28.43 | 0.97 |
| 03/03 | 1,299 | 1,324 | 1,250 | 1,250 | -3.85% | 36,500 | 114億4050万 | -0.87% | 29.96 | 1.02 |
| 03/02 | 1,272 | 1,310 | 1,250 | 1,300 | 0% | 36,400 | 118億9812万 | +2.85% | 31.16 | 1.06 |
| 02/27 | 1,250 | 1,335 | 1,250 | 1,300 | +4.08% | 56,100 | 118億9812万 | +2.77% | 31.16 | 1.06 |
| 02/26 | 1,274 | 1,298 | 1,233 | 1,249 | -2.95% | 28,300 | 114億3134万 | -1.26% | 29.94 | 1.02 |
| 02/25 | 1,213 | 1,291 | 1,213 | 1,287 | +6.19% | 56,500 | 117億7913万 | +1.66% | 30.85 | 1.05 |
| 02/24 | 1,223 | 1,231 | 1,191 | 1,212 | -0.16% | 22,800 | 110億9270万 | -4.11% | 29.05 | 0.99 |
| 02/20 | 1,217 | 1,244 | 1,213 | 1,214 | -1.54% | 18,900 | 111億1101万 | -3.96% | 29.1 | 0.99 |
| 02/19 | 1,215 | 1,240 | 1,198 | 1,233 | +1.9% | 47,500 | 112億8490万 | -2.3% | 29.56 | 1.01 |
| 02/18 | 1,178 | 1,230 | 1,173 | 1,210 | +2.72% | 50,000 | 110億7440万 | -3.89% | 29 | 0.99 |
| 02/17 | 1,178 | 1,208 | 1,140 | 1,178 | 0% | 41,400 | 107億8152万 | -6.36% | 28.24 | 0.96 |
| 02/16 | 1,230 | 1,230 | 1,178 | 1,178 | -3.52% | 41,900 | 107億8152万 | -6.28% | 28.24 | 0.96 |
| 02/13 | 1,296 | 1,308 | 1,188 | 1,221 | -6.94% | 75,500 | 111億7508万 | -2.79% | 29.27 | 1 |
| 02/12 | 1,299 | 1,330 | 1,279 | 1,312 | +1% | 64,300 | 120億794万 | +4.71% | 31.45 | 1.07 |
| 02/10 | 1,213 | 1,301 | 1,213 | 1,299 | +6.3% | 62,800 | 118億8896万 | +4.25% | 31.14 | 1.06 |
| 02/09 | 1,176 | 1,265 | 1,112 | 1,222 | -3.48% | 140,800 | 111億8423万 | -1.45% | 29.29 | 1 |
| 02/06 | 1,278 | 1,278 | 1,219 | 1,266 | -1.17% | 71,600 | 115億8693万 | +2.43% | 30.35 | 1.04 |
| 02/05 | 1,289 | 1,295 | 1,267 | 1,281 | -0.7% | 22,700 | 117億2422万 | +3.98% | 30.71 | 1.05 |
| 02/04 | 1,278 | 1,299 | 1,219 | 1,290 | +0.94% | 53,500 | 118億659万 | +5.22% | 30.92 | 1.06 |
| 02/03 | 1,290 | 1,305 | 1,273 | 1,278 | +0.31% | 21,700 | 116億9676万 | +4.84% | 30.63 | 1.05 |
| 02/02 | 1,290 | 1,311 | 1,266 | 1,274 | -1.62% | 43,300 | 116億6015万 | +5.12% | 30.54 | 1.04 |
| 01/30 | 1,260 | 1,298 | 1,237 | 1,295 | +1.89% | 25,500 | 118億5235万 | +7.38% | 31.04 | 1.06 |
| 01/29 | 1,266 | 1,300 | 1,244 | 1,271 | -1.93% | 42,100 | 116億3270万 | +6.18% | 30.47 | 1.04 |
| 01/28 | 1,295 | 1,311 | 1,232 | 1,296 | -1.37% | 44,500 | 118億6151万 | +8.91% | 31.07 | 1.06 |
| 01/27 | 1,291 | 1,322 | 1,272 | 1,314 | +1.15% | 36,800 | 120億2625万 | +11.17% | 31.5 | 1.08 |
| 01/26 | 1,315 | 1,315 | 1,276 | 1,299 | -1.89% | 30,300 | 118億8896万 | +10.74% | 31.14 | 1.06 |
| 01/23 | 1,327 | 1,345 | 1,305 | 1,324 | -0.38% | 15,400 | 121億1777万 | +13.36% | 31.74 | 1.08 |
| 01/22 | 1,299 | 1,341 | 1,282 | 1,329 | +3.02% | 53,700 | 121億6353万 | +13.98% | 31.86 | 1.09 |
| 01/21 | 1,238 | 1,295 | 1,212 | 1,290 | +1.82% | 47,300 | 118億659万 | +11.11% | 30.92 | 1.06 |
| 01/20 | 1,240 | 1,295 | 1,236 | 1,267 | +0.96% | 59,800 | 115億9609万 | +9.32% | 30.37 | 1.04 |
| 01/19 | 1,196 | 1,255 | 1,180 | 1,255 | +4.93% | 35,000 | 114億8626万 | +8.38% | 30.08 | 1.03 |
| 01/16 | 1,177 | 1,196 | 1,166 | 1,196 | +1.61% | 44,000 | 109億4627万 | +3.37% | 28.67 | 0.98 |
| 01/15 | 1,152 | 1,179 | 1,148 | 1,177 | +1.64% | 21,500 | 107億7237万 | +1.55% | 28.21 | 0.96 |
| 01/14 | 1,162 | 1,182 | 1,153 | 1,158 | -0.86% | 22,700 | 105億9847万 | -0.26% | 27.76 | 0.95 |
| 01/13 | 1,157 | 1,172 | 1,142 | 1,168 | +1.3% | 35,700 | 106億9000万 | +0.26% | 28 | 0.96 |
| 01/09 | 1,185 | 1,185 | 1,148 | 1,153 | -1.96% | 32,400 | 105億5271万 | -1.2% | 27.64 | 0.94 |
| 01/08 | 1,164 | 1,191 | 1,148 | 1,176 | +2.71% | 54,300 | 107億6322万 | +0.68% | 28.19 | 0.96 |
| 01/07 | 1,127 | 1,147 | 1,120 | 1,145 | +1.42% | 23,900 | 104億7949万 | -2.14% | 27.45 | 0.94 |
| 01/06 | 1,141 | 1,157 | 1,113 | 1,129 | -1.05% | 34,700 | 103億3305万 | -3.75% | 27.06 | 0.92 |
| 01/05 | 1,129 | 1,143 | 1,111 | 1,141 | +0.97% | 32,600 | 104億4288万 | -2.81% | 27.35 | 0.93 |
| 2025 | ||||||||||
| 12/30 | 1,157 | 1,157 | 1,120 | 1,130 | -2.92% | 24,700 | 103億4221万 | -3.83% | 27.09 | 0.92 |
| 12/29 | 1,141 | 1,166 | 1,138 | 1,164 | +3.28% | 33,000 | 106億5339万 | -0.85% | 27.9 | 0.95 |
| 12/26 | 1,125 | 1,144 | 1,119 | 1,127 | 0% | 21,300 | 103億1475万 | -3.92% | 27.01 | 0.92 |
| 12/25 | 1,112 | 1,133 | 1,100 | 1,127 | +2.73% | 48,000 | 103億1475万 | -4.17% | 27.01 | 0.92 |
| 12/24 | 1,121 | 1,134 | 1,096 | 1,097 | -2.14% | 29,500 | 100億4018万 | -6.8% | 26.3 | 0.9 |
| 12/23 | 1,080 | 1,141 | 1,080 | 1,121 | +3.6% | 45,100 | 102億5984万 | -5.08% | 26.87 | 0.92 |
| 12/22 | 1,076 | 1,104 | 1,075 | 1,082 | +0.65% | 35,300 | 99億289万 | -9.08% | 25.94 | 0.89 |
| 12/19 | 1,100 | 1,100 | 1,070 | 1,075 | -1.83% | 58,400 | 98億3883万 | -10.42% | 25.77 | 0.88 |
| 12/18 | 1,089 | 1,118 | 1,052 | 1,095 | -0.64% | 119,700 | 100億2187万 | -9.43% | 26.25 | 0.9 |
| 12/17 | 1,173 | 1,173 | 1,062 | 1,102 | -6.77% | 153,300 | 100億8594万 | -9.82% | 26.42 | 0.9 |
| 12/16 | 1,260 | 1,260 | 1,177 | 1,182 | -5.67% | 52,200 | 108億1813万 | -3.43% | 28.33 | 0.97 |
| 12/15 | 1,191 | 1,257 | 1,190 | 1,253 | +3.21% | 47,500 | 114億6795万 | +2.79% | 30.04 | 1.03 |
| 12/12 | 1,227 | 1,243 | 1,187 | 1,214 | -1.22% | 50,700 | 111億1101万 | 0% | 29.1 | 0.99 |
| 12/11 | 1,237 | 1,249 | 1,208 | 1,229 | -1.13% | 38,200 | 112億4829万 | +1.57% | 29.46 | 1.01 |
| 12/10 | 1,235 | 1,265 | 1,235 | 1,243 | +0.81% | 24,100 | 113億7643万 | +3.07% | 29.8 | 1.02 |
| 12/09 | 1,249 | 1,266 | 1,223 | 1,233 | -1.28% | 24,300 | 112億8490万 | +2.49% | 29.56 | 1.01 |
| 12/08 | 1,229 | 1,250 | 1,215 | 1,249 | +1.05% | 17,800 | 114億3134万 | +4% | 29.94 | 1.02 |
| 12/05 | 1,245 | 1,260 | 1,227 | 1,236 | -0.8% | 32,400 | 113億1236万 | +3.34% | 29.63 | 1.01 |
| 12/04 | 1,209 | 1,264 | 1,199 | 1,246 | +2.13% | 95,700 | 114億389万 | +4.62% | 29.87 | 1.02 |
| 12/03 | 1,199 | 1,228 | 1,171 | 1,220 | +2.69% | 46,800 | 111億6592万 | +2.87% | 29.24 | 1 |
| 12/02 | 1,231 | 1,231 | 1,186 | 1,188 | -2.7% | 44,600 | 108億7305万 | +0.51% | 28.48 | 0.97 |
| 12/01 | 1,220 | 1,270 | 1,204 | 1,221 | +0.08% | 98,000 | 111億7508万 | +3.47% | 29.27 | 1 |
| 11/28 | 1,173 | 1,230 | 1,170 | 1,220 | +5.35% | 56,500 | 111億6592万 | +3.74% | 29.24 | 1 |
| 11/27 | 1,151 | 1,173 | 1,146 | 1,158 | +0.61% | 24,800 | 105億9847万 | -1.11% | 27.76 | 0.95 |
| 11/26 | 1,123 | 1,157 | 1,110 | 1,151 | +3.14% | 21,900 | 105億3441万 | -1.46% | 27.59 | 0.94 |
| 11/25 | 1,160 | 1,165 | 1,083 | 1,116 | -2.45% | 88,400 | 102億1407万 | -4.21% | 26.75 | 0.91 |
| 11/21 | 1,147 | 1,162 | 1,120 | 1,144 | -3.54% | 92,800 | 104億7034万 | -1.63% | 27.42 | 0.94 |
| 11/20 | 1,191 | 1,227 | 1,153 | 1,186 | +2.6% | 56,000 | 108億5474万 | +2.24% | 28.43 | 0.97 |
| 11/19 | 1,192 | 1,218 | 1,136 | 1,156 | -3.51% | 95,200 | 105億8017万 | +0.09% | 27.71 | 0.95 |
| 11/18 | 1,323 | 1,335 | 1,194 | 1,198 | -10.93% | 167,600 | 109億6457万 | +4.17% | 28.72 | 0.98 |
| 11/17 | 1,350 | 1,378 | 1,290 | 1,345 | -0.37% | 109,300 | 123億997万 | +17.47% | 32.24 | 1.1 |
| 11/14 | 1,261 | 1,390 | 1,222 | 1,350 | +4.98% | 353,800 | 123億5574万 | +19.05% | 32.36 | 1.1 |
| 11/13 | 1,222 | 1,395 | 1,218 | 1,286 | -10.2% | 904,300 | 117億6998万 | +14.41% | 30.83 | 1.05 |
| 11/12 | 1,252 | 1,432 | 1,252 | 1,432 | +26.5% | 429,500 | 131億623万 | +28.43% | 34.33 | 1.17 |
| 11/11 | 1,078 | 1,134 | 1,056 | 1,132 | +5.11% | 28,500 | 103億6051万 | +2.82% | 27.13 | 0.93 |
| 11/10 | 1,111 | 1,111 | 1,069 | 1,077 | -2.8% | 80,700 | 98億5713万 | -2% | 25.82 | 0.88 |
| 11/07 | 1,116 | 1,121 | 1,073 | 1,108 | -1.69% | 30,300 | 101億4085万 | +0.82% | 26.56 | 0.91 |
| 11/06 | 1,126 | 1,149 | 1,120 | 1,127 | +0.54% | 33,200 | 103億1475万 | +2.73% | 27.01 | 0.92 |
| 11/05 | 1,164 | 1,164 | 1,085 | 1,121 | -3.94% | 49,200 | 102億5984万 | +2.19% | 26.87 | 0.92 |
| 11/04 | 1,188 | 1,188 | 1,146 | 1,167 | -1.77% | 30,800 | 106億8085万 | +6.38% | 27.97 | 0.96 |
| 10/31 | 1,130 | 1,189 | 1,110 | 1,188 | +4.67% | 57,800 | 108億7305万 | +8.59% | 28.48 | 0.97 |
| 10/30 | 1,097 | 1,135 | 1,095 | 1,135 | +3.18% | 32,200 | 103億8797万 | +4.13% | 27.21 | 0.93 |
| 10/29 | 1,111 | 1,138 | 1,099 | 1,100 | -1.35% | 18,800 | 100億6764万 | +0.92% | 26.37 | 0.9 |
| 10/28 | 1,138 | 1,143 | 1,115 | 1,115 | -1.76% | 16,800 | 102億492万 | +2.2% | 26.73 | 0.91 |
| 10/27 | 1,122 | 1,145 | 1,116 | 1,135 | +1.16% | 25,500 | 103億8797万 | +3.94% | 27.21 | 0.93 |
| 10/24 | 1,131 | 1,131 | 1,107 | 1,122 | -0.27% | 13,800 | 102億6899万 | +2.84% | 26.89 | 0.92 |
| 10/23 | 1,109 | 1,130 | 1,095 | 1,125 | +1.81% | 22,300 | 102億9645万 | +3.21% | 26.97 | 0.92 |
| 10/22 | 1,080 | 1,105 | 1,072 | 1,105 | +2.6% | 13,800 | 101億1340万 | +1.38% | 26.49 | 0.9 |
| 10/21 | 1,088 | 1,091 | 1,063 | 1,077 | -0.19% | 13,500 | 98億5713万 | -1.28% | 25.82 | 0.88 |
| 10/20 | 1,069 | 1,111 | 1,069 | 1,079 | +0.94% | 30,400 | 98億7543万 | -1.19% | 25.86 | 0.88 |
| 10/17 | 1,073 | 1,077 | 1,050 | 1,069 | -0.37% | 15,600 | 97億8391万 | -2.2% | 25.62 | 0.87 |
| 10/16 | 1,050 | 1,077 | 1,013 | 1,073 | +1.42% | 20,700 | 98億2052万 | -2.01% | 25.72 | 0.88 |
| 10/15 | 1,055 | 1,059 | 1,030 | 1,058 | +3.22% | 15,600 | 96億8323万 | -3.56% | 25.36 | 0.87 |
| 10/14 | 1,050 | 1,061 | 1,016 | 1,025 | -3.94% | 32,400 | 93億8121万 | -6.9% | 24.57 | 0.84 |
| 10/10 | 1,068 | 1,084 | 1,051 | 1,067 | -1.39% | 24,200 | 97億6561万 | -3.35% | 25.58 | 0.87 |
| 10/09 | 1,056 | 1,083 | 1,056 | 1,082 | -0.09% | 16,600 | 99億289万 | -2.17% | 25.94 | 0.89 |
| 10/08 | 1,068 | 1,089 | 1,067 | 1,083 | 0% | 15,800 | 99億1204万 | -2.43% | 25.96 | 0.89 |
| 10/07 | 1,078 | 1,089 | 1,067 | 1,083 | +0.46% | 16,800 | 99億1204万 | -2.7% | 25.96 | 0.89 |
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 3月期 | 1,470 12/12 | 760 5/17 | 125,300 11/29 | - | - | +39.32% 12/5 | -24.36% 1/16 |
| 2009年 3月期 | 1,015 5/19 | 325 3/31 3/26 | 27,400 5/20 | - | - | +19.89% 1/6 | -34.18% 10/10 |
| 2010年 3月期 | 1,500 9/10 | 329 4/2 | 288,800 3/9 | - | - | +59.43% 6/1 | -32.4% 11/18 |
| 2011年 3月期 | 1,753 1/11 | 860 5/12 | 456,100 5/21 | 160億4345万 | 78億7072万 | +30.87% 1/11 | -39.56% 3/15 |
| 2012年 3月期 | 1,475 5/30 | 843 2/7 | 195,900 2/2 | 134億9920万 | 77億1513万 | +15.72% 5/30 | -15.85% 8/8 |
| 2013年 3月期 | 920 3/11 2/12 | 570 10/15 | 191,500 5/22 | 84億1984万 | 52億1664万 | +21.91% 11/26 | -17.85% 5/16 |
| 2014年 3月期 | 1,965 1/10 | 805 4/3 | 1,007,800 1/10 | 179億8446万 | 73億6736万 | +51.87% 1/9 | -20.41% 2/4 |
| 2015年 3月期 | 1,358 4/3 | 988 10/17 10/16 | 106,800 6/19 | 124億2895万 | 90億4257万 | +10.78% 6/19 | -13.29% 5/12 |
| 2016年 3月期 | 1,089 4/23 | 626 2/15 2/12 | 517,700 11/30 | 99億6696万 | 57億2940万 | +7.95% 3/17 | -14.94% 8/25 |
| 2017年 3月期 | 875 7/13 | 675 6/27 4/6 | 267,900 7/13 | 80億835万 | 61億7787万 | +9.78% 2/6 | -12.47% 11/9 |
| 2018年 3月期 | 1,773 1/31 | 750 4/14 | 3,784,700 1/29 | 162億2720万 | 68億6430万 | +80.76% 1/30 | -16.74% 3/5 |
| 2019年 3月期 | 1,151 5/10 | 606 12/25 | 564,400 8/22 | 105億3441万 | 55億4635万 | +6.66% 3/6 | -21.46% 12/25 |
| 2020年 3月期 | 878 6/17 | 278 3/23 | 390,900 6/17 | 80億3580万 | 25億4436万 | +16.06% 4/17 | -35.47% 3/16 |
| 2021年 3月期 | 1,575 2/1 | 282 4/6 | 6,145,400 1/29 | 144億1503万 | 25億8097万 | +152.44% 1/29 | -15.64% 3/8 |
| 2022年 3月期 | 1,009 7/12 | 480 3/9 3/8 他2件 | 1,873,600 12/17 | 92億3477万 | 43億9315万 | +24.21% 12/16 | -17.21% 12/2 |
| 2023年 3月期 | 609 4/1 | 460 7/6 6/29 | 300,500 10/26 | 55億7381万 | 42億1010万 | +16.67% 8/26 | -10.23% 5/18 |
| 2024年 3月期 | 628 5/9 | 474 11/2 | 87,300 5/23 | 57億4770万 | 43億3823万 | +9.95% 5/10 | -11.82% 5/23 |
| 2025年 3月期 | 875 1/8 | 405 8/5 | 526,100 11/6 | 80億835万 | 37億672万 | +29.76% 12/16 | -22.87% 8/5 |
| 最新 | 1,286 2026/3/6 | 30,700 | 117億6998万 | +2.55% 1,254 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -59%（0.41倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 126%（2.26倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- -59%（0.41倍）
- 2002/12/30 vs 2001/12/28
- 110%（2.1倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- -21%（0.79倍）
- 2006/12/29 vs 2005/12/30
- -51%（0.49倍）
- 2007/12/28 vs 2006/12/29
- 60%（1.6倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 224%（3.24倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 58%（1.58倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 63%（1.63倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
278円（2020/03/23） - 363%（4.63倍）
1,286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。
