株価チャート
株価
3/6
- 前日 (3/5)
- 2,274
- 始値
- 2,233
- 高値
- 2,250
- 安値
- 2,200
- 終値 -1.45%
- 2,241
- 出来高 -1.27%
- 7,800
乖離率
- 株価（5日）
移動平均値 - +0.04%
2,240 - 株価（25日）
移動平均値 - +5.71%
2,120 - 出来高（5日）
移動平均値 - -31.58%
11,400
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 | 2,233 | 2,250 | 2,200 | 2,241 | -1.45% | 7,800 | 197億2080万 | +5.71% | 12.87 | 1.23 |
| 03/05 | 2,188 | 2,280 | 2,188 | 2,274 | +5.77% | 7,900 | 200億1120万 | +8.08% | 13.06 | 1.25 |
| 03/04 | 2,200 | 2,201 | 2,125 | 2,150 | -4.44% | 16,400 | 189億2000万 | +2.97% | 12.35 | 1.18 |
| 03/03 | 2,262 | 2,285 | 2,245 | 2,250 | -1.62% | 10,400 | 198億 | +8.38% | 12.92 | 1.24 |
| 03/02 | 2,278 | 2,294 | 2,168 | 2,287 | -1.76% | 14,500 | 201億2560万 | +10.91% | 13.13 | 1.26 |
| 02/27 | 2,308 | 2,396 | 2,298 | 2,328 | +1.79% | 24,000 | 204億8640万 | +13.78% | 13.37 | 1.28 |
| 02/26 | 2,299 | 2,299 | 2,266 | 2,287 | -0.52% | 2,600 | 201億2560万 | +12.83% | 13.13 | 1.26 |
| 02/25 | 2,300 | 2,300 | 2,251 | 2,299 | 0% | 8,700 | 202億3120万 | +14.32% | 13.2 | 1.26 |
| 02/24 | 2,100 | 2,312 | 2,100 | 2,299 | +10.11% | 28,300 | 202億3120万 | +15.3% | 13.2 | 1.26 |
| 02/20 | 2,059 | 2,109 | 2,038 | 2,088 | +0.38% | 6,500 | 183億7440万 | +5.56% | 11.99 | 1.15 |
| 02/19 | 2,096 | 2,096 | 2,058 | 2,080 | +0.29% | 2,700 | 183億400万 | +5.64% | 11.95 | 1.14 |
| 02/18 | 2,025 | 2,100 | 2,025 | 2,074 | +2.42% | 6,300 | 182億5120万 | +5.82% | 11.91 | 1.14 |
| 02/17 | 2,076 | 2,079 | 2,025 | 2,025 | -1.7% | 12,700 | 178億2000万 | +3.69% | 11.63 | 1.11 |
| 02/16 | 2,100 | 2,100 | 2,055 | 2,060 | -0.87% | 2,800 | 181億2800万 | +5.86% | 11.83 | 1.13 |
| 02/13 | 2,110 | 2,110 | 1,983 | 2,078 | -1.56% | 6,400 | 182億8640万 | +7.22% | 11.93 | 1.14 |
| 02/12 | 2,140 | 2,140 | 2,100 | 2,111 | +0.72% | 4,600 | 185億7680万 | +9.43% | 12.12 | 1.16 |
| 02/10 | 2,080 | 2,096 | 2,077 | 2,096 | +0.77% | 3,900 | 184億4480万 | +9.17% | 12.04 | 1.15 |
| 02/09 | 2,092 | 2,170 | 2,074 | 2,080 | -0.14% | 13,500 | 183億400万 | +8.84% | 11.95 | 1.14 |
| 02/06 | 2,079 | 2,083 | 2,017 | 2,083 | 0% | 11,500 | 183億3040万 | +9.52% | 11.96 | 1.14 |
| 02/05 | 2,081 | 2,091 | 2,060 | 2,083 | +1.12% | 9,800 | 183億3040万 | +9.98% | 11.96 | 1.14 |
| 02/04 | 1,997 | 2,080 | 1,978 | 2,060 | +4.04% | 11,200 | 181億2800万 | +9.17% | 11.83 | 1.13 |
| 02/03 | 1,938 | 1,980 | 1,938 | 1,980 | +3.34% | 7,800 | 174億2400万 | +5.32% | 11.37 | 1.09 |
| 02/02 | 1,900 | 1,935 | 1,899 | 1,916 | +0.9% | 8,700 | 168億6080万 | +2.08% | 11 | 1.05 |
| 01/30 | 1,902 | 1,912 | 1,874 | 1,899 | +1.55% | 27,700 | 167億1120万 | +1.28% | 10.91 | 1.04 |
| 01/29 | 1,869 | 1,870 | 1,850 | 1,870 | +1.47% | 6,900 | 164億5600万 | -0.21% | 10.74 | 1.03 |
| 01/28 | 1,850 | 1,850 | 1,839 | 1,843 | -1.29% | 1,700 | 162億1840万 | -1.6% | 10.58 | 1.01 |
| 01/27 | 1,841 | 1,867 | 1,828 | 1,867 | +0.43% | 2,000 | 164億2960万 | -0.37% | 10.72 | 1.03 |
| 01/26 | 1,885 | 1,885 | 1,805 | 1,859 | -1.59% | 6,800 | 163億5920万 | -0.8% | 10.68 | 1.02 |
| 01/23 | 1,890 | 1,890 | 1,886 | 1,889 | +0.16% | 1,400 | 166億2320万 | +0.8% | 10.85 | 1.04 |
| 01/22 | 1,865 | 1,886 | 1,861 | 1,886 | +1.13% | 2,300 | 165億9680万 | +0.64% | 10.83 | 1.04 |
| 01/21 | 1,876 | 1,881 | 1,865 | 1,865 | -0.64% | 2,000 | 164億1200万 | -0.43% | 10.71 | 1.03 |
| 01/20 | 1,871 | 1,886 | 1,871 | 1,877 | -0.58% | 1,200 | 165億1760万 | +0.21% | 10.78 | 1.03 |
| 01/19 | 1,895 | 1,895 | 1,853 | 1,888 | -0.05% | 7,400 | 166億1440万 | +0.8% | 10.84 | 1.04 |
| 01/16 | 1,861 | 1,890 | 1,860 | 1,889 | +1.23% | 4,300 | 166億2320万 | +0.85% | 10.85 | 1.04 |
| 01/15 | 1,858 | 1,878 | 1,857 | 1,866 | -0.05% | 3,900 | 164億2080万 | -0.32% | 10.72 | 1.03 |
| 01/14 | 1,880 | 1,880 | 1,855 | 1,867 | -0.69% | 5,900 | 164億2960万 | -0.05% | 10.72 | 1.03 |
| 01/13 | 1,868 | 1,890 | 1,868 | 1,880 | +0.64% | 3,500 | 165億4400万 | +0.8% | 10.8 | 1.03 |
| 01/09 | 1,855 | 1,868 | 1,850 | 1,868 | +0.7% | 1,600 | 164億3840万 | +0.38% | 10.73 | 1.03 |
| 01/08 | 1,858 | 1,871 | 1,838 | 1,855 | -0.16% | 5,900 | 163億2400万 | -0.11% | 10.65 | 1.02 |
| 01/07 | 1,878 | 1,878 | 1,835 | 1,858 | -0.91% | 10,600 | 163億5040万 | +0.16% | 10.67 | 1.02 |
| 01/06 | 1,875 | 1,875 | 1,834 | 1,875 | +0.75% | 9,000 | 165億 | +1.13% | 10.77 | 1.03 |
| 01/05 | 1,870 | 1,870 | 1,860 | 1,861 | -0.16% | 5,100 | 163億7680万 | +0.54% | 10.69 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 1,884 | 1,890 | 1,858 | 1,864 | -1.06% | 2,600 | 184億5360万 | +0.87% | 10.71 | 1.02 |
| 12/29 | 1,904 | 1,904 | 1,856 | 1,884 | -0.79% | 3,200 | 186億5160万 | +2.22% | 10.82 | 1.04 |
| 12/26 | 1,883 | 1,899 | 1,871 | 1,899 | +0.26% | 2,600 | 188億10万 | +3.32% | 10.91 | 1.04 |
| 12/25 | 1,897 | 1,897 | 1,881 | 1,894 | -0.16% | 2,100 | 187億5060万 | +3.33% | 10.88 | 1.04 |
| 12/24 | 1,883 | 1,897 | 1,880 | 1,897 | +0.74% | 2,000 | 187億8030万 | +3.89% | 10.89 | 1.04 |
| 12/23 | 1,860 | 1,895 | 1,860 | 1,883 | +1.4% | 6,700 | 186億4170万 | +3.52% | 10.81 | 1.03 |
| 12/22 | 1,856 | 1,898 | 1,856 | 1,857 | +0.32% | 5,300 | 183億8430万 | +2.43% | 10.66 | 1.02 |
| 12/19 | 1,864 | 1,898 | 1,843 | 1,851 | -0.75% | 5,100 | 183億2490万 | +2.27% | 10.63 | 1.02 |
| 12/18 | 1,848 | 1,865 | 1,821 | 1,865 | 0% | 2,000 | 184億6350万 | +3.15% | 10.71 | 1.03 |
| 12/17 | 1,843 | 1,907 | 1,843 | 1,865 | +0.27% | 3,900 | 184億6350万 | +3.55% | 10.71 | 1.03 |
| 12/16 | 1,899 | 1,900 | 1,787 | 1,860 | -1.64% | 15,200 | 184億1400万 | +3.74% | 10.68 | 1.02 |
| 12/15 | 1,865 | 1,899 | 1,851 | 1,891 | +0.75% | 2,500 | 187億2090万 | +5.94% | 10.86 | 1.04 |
| 12/12 | 1,872 | 1,877 | 1,844 | 1,877 | +1.02% | 1,500 | 185億8230万 | +5.81% | 10.78 | 1.03 |
| 12/11 | 1,902 | 1,902 | 1,850 | 1,858 | -1.43% | 4,800 | 183億9420万 | +5.33% | 10.67 | 1.02 |
| 12/10 | 1,886 | 1,907 | 1,868 | 1,885 | -0.05% | 3,000 | 186億6150万 | +7.47% | 10.83 | 1.04 |
| 12/09 | 1,850 | 1,940 | 1,850 | 1,886 | +2% | 6,700 | 186億7140万 | +8.08% | 10.83 | 1.04 |
| 12/08 | 1,785 | 1,850 | 1,761 | 1,849 | +5.06% | 8,300 | 183億510万 | +6.51% | 10.62 | 1.02 |
| 12/05 | 1,798 | 1,818 | 1,735 | 1,760 | -2.22% | 18,700 | 174億2400万 | +1.79% | 10.11 | 0.97 |
| 12/04 | 1,791 | 1,811 | 1,780 | 1,800 | +1.52% | 1,600 | 178億2000万 | +4.41% | 10.34 | 0.99 |
| 12/03 | 1,806 | 1,806 | 1,770 | 1,773 | -0.89% | 3,000 | 175億5270万 | +3.2% | 10.18 | 0.97 |
| 12/02 | 1,808 | 1,808 | 1,756 | 1,789 | -0.11% | 4,200 | 177億1110万 | +4.44% | 10.27 | 0.98 |
| 12/01 | 1,844 | 1,870 | 1,783 | 1,791 | -2.77% | 8,600 | 177億3090万 | +4.8% | 10.29 | 0.98 |
| 11/28 | 1,827 | 1,897 | 1,825 | 1,842 | +2.91% | 15,300 | 182億3580万 | +8.1% | 10.58 | 1.01 |
| 11/27 | 1,797 | 1,797 | 1,754 | 1,790 | +0.39% | 4,300 | 177億2100万 | +5.48% | 10.28 | 0.98 |
| 11/26 | 1,753 | 1,783 | 1,753 | 1,783 | +1.71% | 2,200 | 176億5170万 | +5.44% | 10.24 | 0.98 |
| 11/25 | 1,755 | 1,766 | 1,753 | 1,753 | 0% | 2,500 | 173億5470万 | +3.97% | 10.07 | 0.96 |
| 11/21 | 1,743 | 1,780 | 1,743 | 1,753 | -0.51% | 2,200 | 173億5470万 | +4.28% | 10.07 | 0.96 |
| 11/20 | 1,753 | 1,783 | 1,742 | 1,762 | +1.56% | 6,600 | 174億4380万 | +5.01% | 10.12 | 0.97 |
| 11/19 | 1,726 | 1,737 | 1,700 | 1,735 | +0.41% | 5,500 | 171億7650万 | +3.77% | 9.96 | 0.95 |
| 11/18 | 1,729 | 1,736 | 1,690 | 1,728 | -0.12% | 10,800 | 171億720万 | +3.66% | 9.92 | 0.95 |
| 11/17 | 1,779 | 1,779 | 1,730 | 1,730 | -2.75% | 7,700 | 171億2700万 | +4.09% | 9.94 | 0.95 |
| 11/14 | 1,749 | 1,779 | 1,721 | 1,779 | -0.56% | 6,500 | 176億1210万 | +7.3% | 10.22 | 0.98 |
| 11/13 | 1,701 | 1,830 | 1,650 | 1,789 | +5.36% | 32,100 | 177億1110万 | +8.36% | 10.27 | 0.98 |
| 11/12 | 1,670 | 1,699 | 1,655 | 1,698 | +1.49% | 6,900 | 168億1020万 | +3.35% | 9.75 | 0.93 |
| 11/11 | 1,670 | 1,673 | 1,645 | 1,673 | +0.84% | 4,700 | 165億6270万 | +2.01% | 9.61 | 0.92 |
| 11/10 | 1,628 | 1,660 | 1,613 | 1,659 | +3.56% | 7,700 | 164億2410万 | +1.41% | 9.53 | 0.91 |
| 11/07 | 1,629 | 1,648 | 1,598 | 1,602 | -1.66% | 9,500 | 158億5980万 | -1.84% | 9.2 | 0.88 |
| 11/06 | 1,635 | 1,644 | 1,611 | 1,629 | +0.62% | 8,500 | 161億2710万 | -0.12% | 9.36 | 0.9 |
| 11/05 | 1,664 | 1,664 | 1,606 | 1,619 | -2.7% | 8,300 | 160億2810万 | -0.61% | 9.3 | 0.89 |
| 11/04 | 1,649 | 1,680 | 1,646 | 1,664 | +0.79% | 5,900 | 164億7360万 | +2.15% | 9.56 | 0.91 |
| 10/31 | 1,658 | 1,684 | 1,613 | 1,651 | -0.72% | 49,400 | 163億4490万 | +1.54% | 9.48 | 0.91 |
| 10/30 | 1,628 | 1,664 | 1,606 | 1,663 | +1.84% | 8,600 | 164億6370万 | +2.4% | 9.55 | 0.91 |
| 10/29 | 1,683 | 1,683 | 1,633 | 1,633 | -2.1% | 3,900 | 161億6670万 | +0.68% | 9.38 | 0.9 |
| 10/28 | 1,663 | 1,670 | 1,651 | 1,668 | +0.97% | 4,400 | 165億1320万 | +2.9% | 9.58 | 0.92 |
| 10/27 | 1,678 | 1,682 | 1,652 | 1,652 | -1.08% | 4,300 | 163億5480万 | +2.1% | 9.49 | 0.91 |
| 10/24 | 1,679 | 1,679 | 1,662 | 1,670 | -0.54% | 4,300 | 165億3300万 | +3.41% | 9.59 | 0.92 |
| 10/23 | 1,647 | 1,679 | 1,647 | 1,679 | +1.08% | 3,900 | 166億2210万 | +4.16% | 9.64 | 0.92 |
| 10/22 | 1,640 | 1,669 | 1,640 | 1,661 | +1.34% | 3,700 | 164億4390万 | +3.23% | 9.54 | 0.91 |
| 10/21 | 1,650 | 1,670 | 1,639 | 1,639 | -0.67% | 6,300 | 162億2610万 | +2.05% | 9.41 | 0.9 |
| 10/20 | 1,657 | 1,680 | 1,649 | 1,650 | +0.12% | 10,000 | 163億3500万 | +2.87% | 9.48 | 0.91 |
| 10/17 | 1,669 | 1,669 | 1,640 | 1,648 | -1.32% | 3,400 | 163億1520万 | +2.87% | 9.46 | 0.91 |
| 10/16 | 1,631 | 1,670 | 1,631 | 1,670 | +3.15% | 15,200 | 165億3300万 | +4.38% | 9.59 | 0.92 |
| 10/15 | 1,600 | 1,633 | 1,600 | 1,619 | +1.31% | 6,700 | 160億2810万 | +1.44% | 9.3 | 0.89 |
| 10/14 | 1,571 | 1,612 | 1,563 | 1,598 | -0.81% | 8,600 | 158億2020万 | +0.25% | 9.18 | 0.88 |
| 10/10 | 1,624 | 1,624 | 1,604 | 1,611 | -0.49% | 5,000 | 159億4890万 | +1.13% | 9.25 | 0.89 |
| 10/09 | 1,610 | 1,630 | 1,607 | 1,619 | +1% | 5,600 | 160億2810万 | +1.7% | 9.3 | 0.89 |
| 10/08 | 1,605 | 1,623 | 1,535 | 1,603 | -0.12% | 11,200 | 158億6970万 | +0.82% | 9.21 | 0.88 |
| 10/07 | 1,608 | 1,617 | 1,603 | 1,605 | +0.12% | 9,500 | 158億8950万 | +0.94% | 9.22 | 0.88 |
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 | 704 4/11 | 408 3/28 | 45,000 2/18 | - | - | +7.79% 5/7 | -13.65% 3/28 |
| 2009年 3月期 | 505 5/19 | 262 10/10 | 24,900 5/16 | - | - | +19.86% 5/19 | -17.49% 10/15 |
| 2010年 3月期 | 464 2/4 | 270 4/8 | 33,700 7/13 | - | - | +13.29% 6/5 | -7.64% 8/21 |
| 2011年 3月期 | 818 1/6 | 353 11/10 | 547,700 1/31 | 80億9820万 | 34億9470万 | +68.21% 1/5 | -29.01% 3/15 |
| 2012年 3月期 | 639 3/22 | 429 9/27 | 51,100 6/30 | 63億2610万 | 42億4710万 | +12.19% 3/22 | -10.25% 5/7 |
| 2013年 3月期 | 616 3/11 | 432 6/4 | 35,800 1/7 | 60億9840万 | 42億7680万 | +11.2% 7/4 | -15.52% 5/16 |
| 2014年 3月期 | 640 5/10 5/9 | 531 3/28 12/24 | 59,500 5/10 | 63億3600万 | 52億5690万 | +9.34% 1/20 | -7.04% 6/20 |
| 2015年 3月期 | 780 2/5 | 498 5/21 | 289,600 1/19 | 77億2200万 | 49億3020万 | +18.9% 1/19 | -5.42% 8/8 |
| 2016年 3月期 | 738 5/15 | 572 2/17 2/15 他2件 | 36,300 7/8 | 73億620万 | 56億6280万 | +5.48% 12/1 | -11.17% 8/24 |
| 2017年 3月期 | 678 3/28 | 569 9/2 | 22,700 1/11 | 67億1220万 | 56億3310万 | +5.86% 12/6 | -4.4% 4/18 |
| 2018年 3月期 | 1,524 1/25 | 610 4/18 | 2,851,800 9/13 | 150億8760万 | 60億3900万 | +62.99% 9/13 | -21.57% 2/14 |
| 2019年 3月期 | 1,120 8/29 | 661 12/26 | 428,700 8/29 | 110億8800万 | 65億4390万 | +15.93% 8/29 | -16.67% 12/25 |
| 2020年 3月期 | 904 2/6 2/5 | 610 3/17 | 79,100 3/13 | 89億4960万 | 60億3900万 | +7.31% 7/10 | -21.65% 3/13 |
| 2021年 3月期 | 1,043 12/7 | 653 4/27 | 237,300 12/7 | 103億2570万 | 64億6470万 | +26.08% 12/7 | -5.81% 12/28 |
| 2022年 3月期 | 1,612 1/4 | 864 5/18 4/2 他2件 | 232,400 7/30 | 159億5880万 | 85億5360万 | +29.45% 12/6 | -20.77% 2/7 |
| 2023年 3月期 | 1,417 3/10 | 940 7/29 6/23 | 127,300 10/28 | 140億2830万 | 93億600万 | +18.72% 3/6 | -7.87% 5/26 |
| 2024年 3月期 | 1,411 3/8 | 1,191 11/14 | 74,100 7/31 | 139億6890万 | 117億9090万 | +8.69% 1/30 | -5.41% 11/14 |
| 2025年 3月期 | 1,528 7/17 | 1,000 8/5 | 57,700 7/31 | 151億2720万 | 99億 | +7.96% 2/3 | -26.37% 8/5 |
| 最新 | 2,241 2026/3/6 | 7,800 | 197億2080万 | +5.71% 2,120 | |||
年間値上がり率
- 1992/12/25 vs 1991/12/30
- -70%（0.3倍）
- 1993/12/30 vs 1992/12/25
- -21%（0.79倍）
- 1994/12/30 vs 1993/12/30
- 248%（3.48倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/27 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/27
- -58%（0.42倍）
- 1998/12/29 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/29
- 40%（1.4倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/27 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/27
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 95%（1.95倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/03/06 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
190円（1998/10/02） - 1079%（11.79倍）
2,241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。
