株価チャート
株価
3/6
- 前日 (3/5)
- 33,550
- 始値
- 32,850
- 高値
- 33,480
- 安値
- 31,900
- 終値 -0.72%
- 33,310
- 出来高 -28.95%
- 4,291,200
乖離率
- 株価（5日）
移動平均値 - -1.13%
33,692 - 株価（25日）
移動平均値 - +3.5%
32,183 - 出来高（5日）
移動平均値 - -16.8%
5,158,000
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 | 32,850 | 33,480 | 31,900 | 33,310 | -0.72% | 4,291,200 | 3兆1406億 | +3.5% | 41.47 | 13.24 |
| 03/05 | 33,790 | 34,650 | 32,520 | 33,550 | +1.39% | 6,040,100 | 3兆1633億 | +3.49% | 41.77 | 13.33 |
| 03/04 | 33,520 | 35,030 | 32,310 | 33,090 | -3.3% | 5,876,600 | 3兆1199億 | +1.65% | 41.19 | 13.15 |
| 03/03 | 34,050 | 34,630 | 33,460 | 34,220 | -0.2% | 4,647,600 | 3兆2264億 | +4.78% | 42.6 | 13.6 |
| 03/02 | 32,380 | 34,630 | 31,850 | 34,290 | +1.87% | 4,934,500 | 3兆2330億 | +4.71% | 42.69 | 13.63 |
| 02/27 | 32,390 | 33,930 | 31,780 | 33,660 | +0.51% | 4,895,000 | 3兆1736億 | +2.23% | 41.9 | 13.38 |
| 02/26 | 32,750 | 33,490 | 31,630 | 33,490 | +2.92% | 4,103,500 | 3兆1576億 | +1.35% | 41.69 | 13.31 |
| 02/25 | 32,260 | 33,120 | 32,160 | 32,540 | +1.94% | 2,879,500 | 3兆680億 | -1.83% | 40.51 | 12.93 |
| 02/24 | 30,850 | 32,070 | 30,800 | 31,920 | +4.18% | 3,028,400 | 3兆96億 | -4.21% | 39.74 | 12.69 |
| 02/20 | 30,730 | 30,770 | 29,985 | 30,640 | -1.19% | 2,249,600 | 2兆8889億 | -8.57% | 38.14 | 12.18 |
| 02/19 | 31,480 | 31,790 | 30,720 | 31,010 | -0.51% | 2,568,400 | 2兆9238億 | -8.03% | 38.6 | 12.32 |
| 02/18 | 30,600 | 31,390 | 30,490 | 31,170 | +1.8% | 1,850,000 | 2兆9389億 | -7.97% | 38.8 | 12.39 |
| 02/17 | 30,940 | 31,110 | 30,200 | 30,620 | -0.29% | 1,740,800 | 2兆8870億 | -9.8% | 38.12 | 12.17 |
| 02/16 | 30,980 | 31,110 | 30,340 | 30,710 | -0.49% | 1,783,100 | 2兆8955億 | -9.51% | 38.23 | 12.2 |
| 02/13 | 30,450 | 31,160 | 30,320 | 30,860 | -0.93% | 2,403,200 | 2兆9096億 | -9.07% | 38.42 | 12.26 |
| 02/12 | 31,600 | 31,690 | 30,880 | 31,150 | +0.78% | 2,820,800 | 2兆9370億 | -8.34% | 38.78 | 12.38 |
| 02/10 | 31,550 | 31,700 | 30,430 | 30,910 | -1.25% | 3,414,600 | 2兆9143億 | -9.22% | 38.48 | 12.28 |
| 02/09 | 31,600 | 31,860 | 31,110 | 31,300 | +3.68% | 3,787,700 | 2兆9511億 | -8.17% | 38.96 | 12.44 |
| 02/06 | 29,305 | 30,410 | 28,800 | 30,190 | +4.5% | 5,418,000 | 2兆8465億 | -11.25% | 37.58 | 12 |
| 02/05 | 29,400 | 30,410 | 28,660 | 28,890 | -3.07% | 5,541,300 | 2兆7239億 | -14.99% | 35.96 | 11.48 |
| 02/04 | 30,550 | 30,590 | 29,375 | 29,805 | -7.15% | 5,969,900 | 2兆8102億 | -12.42% | 37.1 | 11.84 |
| 02/03 | 32,350 | 32,590 | 31,420 | 32,100 | +2.52% | 4,795,500 | 3兆265億 | -5.62% | 39.96 | 12.76 |
| 02/02 | 33,830 | 34,230 | 31,170 | 31,310 | -13.96% | 7,810,900 | 2兆9521億 | -7.69% | 38.98 | 12.44 |
| 01/30 | 37,200 | 37,450 | 36,030 | 36,390 | -2.86% | 4,612,300 | 3兆4310億 | +7.46% | 45.3 | 14.46 |
| 01/29 | 39,220 | 39,500 | 36,350 | 37,460 | -4.49% | 8,151,100 | 3兆5319億 | +11.43% | 46.63 | 14.89 |
| 01/28 | 37,360 | 40,320 | 37,000 | 39,220 | +6.29% | 6,675,700 | 3兆6979億 | +17.92% | 48.82 | 15.59 |
| 01/27 | 36,290 | 37,140 | 35,780 | 36,900 | +3.36% | 3,465,800 | 3兆4791億 | +12.45% | 45.94 | 14.66 |
| 01/26 | 35,790 | 36,620 | 35,410 | 35,700 | -2.16% | 3,363,300 | 3兆3660億 | +9.8% | 44.44 | 14.19 |
| 01/23 | 37,000 | 37,200 | 36,200 | 36,490 | -5.78% | 5,360,300 | 3兆4405億 | +13.1% | 45.43 | 14.5 |
| 01/22 | 37,600 | 39,370 | 37,410 | 38,730 | +5.82% | 6,996,600 | 3兆6517億 | +20.97% | 48.21 | 15.39 |
| 01/21 | 35,480 | 36,980 | 35,250 | 36,600 | +1.58% | 4,188,600 | 3兆4508億 | +15.42% | 45.56 | 14.54 |
| 01/20 | 36,620 | 36,860 | 35,550 | 36,030 | -2.62% | 3,031,200 | 3兆3971億 | +14.44% | 44.85 | 14.32 |
| 01/19 | 36,300 | 37,320 | 35,860 | 37,000 | +1.12% | 4,008,500 | 3兆4885億 | +18.19% | 46.06 | 14.7 |
| 01/16 | 36,600 | 36,930 | 35,520 | 36,590 | +2.12% | 5,313,800 | 3兆4499億 | +17.5% | 45.55 | 14.54 |
| 01/15 | 34,250 | 36,000 | 33,730 | 35,830 | +2.96% | 4,974,600 | 3兆3782億 | +15.77% | 44.6 | 14.24 |
| 01/14 | 33,670 | 35,290 | 33,460 | 34,800 | +5.2% | 5,291,800 | 3兆2811億 | +12.92% | 43.32 | 13.83 |
| 01/13 | 32,480 | 34,100 | 32,360 | 33,080 | +8.89% | 6,675,000 | 3兆1189億 | +7.7% | 41.18 | 13.15 |
| 01/09 | 30,710 | 30,950 | 29,680 | 30,380 | -1.04% | 3,198,400 | 2兆8644億 | -0.73% | 37.82 | 12.07 |
| 01/08 | 31,900 | 32,040 | 30,700 | 30,700 | -4.36% | 2,837,800 | 2兆8945億 | +0.59% | 38.22 | 12.2 |
| 01/07 | 32,800 | 33,130 | 31,780 | 32,100 | -2.01% | 3,275,500 | 3兆265億 | +5.59% | 39.96 | 12.76 |
| 01/06 | 32,000 | 32,820 | 31,770 | 32,760 | +3.31% | 4,355,300 | 3兆888億 | +8.33% | 40.78 | 13.02 |
| 01/05 | 30,950 | 32,030 | 30,510 | 31,710 | +6.97% | 4,233,000 | 2兆9898億 | +5.55% | 39.47 | 12.6 |
| 2025 | ||||||||||
| 12/30 | 29,415 | 29,880 | 29,020 | 29,645 | +0.76% | 3,112,100 | 2兆7951億 | -0.65% | 36.9 | 11.82 |
| 12/29 | 30,050 | 30,070 | 29,310 | 29,420 | -1.93% | 2,220,500 | 2兆7739億 | -0.99% | 36.62 | 11.73 |
| 12/26 | 29,575 | 30,040 | 29,465 | 30,000 | +2.18% | 2,762,500 | 2兆8285億 | +1.36% | 37.35 | 11.96 |
| 12/25 | 29,720 | 29,860 | 29,240 | 29,360 | -1.26% | 1,934,500 | 2兆7682億 | -0.53% | 36.55 | 11.71 |
| 12/24 | 30,030 | 30,170 | 29,610 | 29,735 | -0.88% | 2,277,100 | 2兆8036億 | +1.16% | 37.02 | 11.86 |
| 12/23 | 30,000 | 30,130 | 29,720 | 30,000 | -0.73% | 2,234,600 | 2兆8285億 | +2.45% | 37.35 | 11.96 |
| 12/22 | 30,010 | 30,390 | 29,735 | 30,220 | +5.96% | 2,772,100 | 2兆8493億 | +3.39% | 37.62 | 12.05 |
| 12/19 | 28,590 | 29,060 | 28,340 | 28,520 | +1.53% | 3,856,900 | 2兆6890億 | -2.14% | 35.5 | 11.37 |
| 12/18 | 28,325 | 28,625 | 27,800 | 28,090 | -4.26% | 3,973,900 | 2兆6485億 | -3.71% | 34.97 | 11.2 |
| 12/17 | 29,590 | 29,850 | 28,860 | 29,340 | -0.36% | 4,268,200 | 2兆7663億 | +0.41% | 36.52 | 11.7 |
| 12/16 | 30,120 | 30,300 | 29,350 | 29,445 | -2.82% | 3,368,100 | 2兆7762億 | +0.84% | 36.66 | 11.74 |
| 12/15 | 30,500 | 31,420 | 30,120 | 30,300 | -2.51% | 3,899,500 | 2兆8568億 | +3.85% | 37.72 | 12.08 |
| 12/12 | 31,450 | 31,450 | 30,620 | 31,080 | +0.26% | 3,774,300 | 2兆9304億 | +6.7% | 38.69 | 12.4 |
| 12/11 | 31,800 | 31,800 | 30,370 | 31,000 | -1.65% | 4,857,500 | 2兆9228億 | +6.63% | 38.59 | 12.36 |
| 12/10 | 32,720 | 33,070 | 31,200 | 31,520 | -4.22% | 6,065,300 | 2兆9719億 | +8.77% | 39.24 | 12.57 |
| 12/09 | 31,930 | 33,330 | 31,780 | 32,910 | +3.62% | 6,315,700 | 3兆1029億 | +13.69% | 40.97 | 13.12 |
| 12/08 | 32,380 | 32,380 | 31,110 | 31,760 | -2.58% | 4,880,500 | 2兆9945億 | +10.4% | 39.54 | 12.67 |
| 12/05 | 31,500 | 32,770 | 31,470 | 32,600 | +1.24% | 5,050,400 | 3兆737億 | +13.82% | 40.58 | 13 |
| 12/04 | 30,170 | 32,420 | 29,960 | 32,200 | +6.24% | 7,196,900 | 3兆360億 | +13.86% | 40.08 | 12.84 |
| 12/03 | 28,855 | 30,440 | 28,805 | 30,310 | +7.33% | 5,829,800 | 2兆8578億 | +8.77% | 37.73 | 12.09 |
| 12/02 | 28,120 | 28,900 | 27,920 | 28,240 | +1.75% | 4,283,000 | 2兆6626億 | +2.52% | 35.16 | 11.26 |
| 12/01 | 28,715 | 28,720 | 27,515 | 27,755 | -1.16% | 3,779,700 | 2兆6169億 | +1.72% | 34.55 | 11.07 |
| 11/28 | 27,800 | 28,080 | 27,425 | 28,080 | +0.83% | 3,048,300 | 2兆6475億 | +3.95% | 34.96 | 11.2 |
| 11/27 | 27,220 | 28,000 | 27,010 | 27,850 | +4.6% | 4,214,200 | 2兆6258億 | +4.13% | 34.67 | 11.11 |
| 11/26 | 26,950 | 27,350 | 26,445 | 26,625 | +0.51% | 3,896,300 | 2兆5103億 | +0.53% | 33.14 | 10.62 |
| 11/25 | 27,015 | 27,660 | 26,490 | 26,490 | -0.09% | 4,637,100 | 2兆4976億 | +0.76% | 32.98 | 10.56 |
| 11/21 | 26,455 | 27,150 | 26,305 | 26,515 | -5.15% | 4,985,900 | 2兆5000億 | +1.79% | 33.01 | 10.57 |
| 11/20 | 28,330 | 28,340 | 27,520 | 27,955 | +6.17% | 4,841,500 | 2兆6357億 | +8.24% | 34.8 | 11.15 |
| 11/19 | 26,785 | 26,965 | 25,590 | 26,330 | -2.19% | 5,748,100 | 2兆4825億 | +3.03% | 32.78 | 10.5 |
| 11/18 | 28,180 | 28,290 | 26,885 | 26,920 | -6.14% | 4,259,500 | 2兆5381億 | +6.43% | 33.51 | 10.74 |
| 11/17 | 28,090 | 28,735 | 27,830 | 28,680 | +2.08% | 3,565,200 | 2兆7041億 | +14.6% | 35.7 | 11.44 |
| 11/14 | 28,400 | 28,715 | 27,910 | 28,095 | -3.88% | 5,239,000 | 2兆6489億 | +13.81% | 34.97 | 11.2 |
| 11/13 | 29,000 | 29,425 | 28,665 | 29,230 | -0.19% | 3,984,700 | 2兆7559億 | +19.97% | 36.39 | 11.66 |
| 11/12 | 28,500 | 29,480 | 27,830 | 29,285 | +1.56% | 6,023,600 | 2兆7611億 | +21.98% | 36.46 | 11.68 |
| 11/11 | 29,335 | 30,400 | 28,600 | 28,835 | 0% | 7,327,900 | 2兆7187億 | +21.69% | 35.9 | 11.5 |
| 11/10 | 29,650 | 29,930 | 28,825 | 28,835 | -0.91% | 4,925,900 | 2兆7187億 | +23.53% | 35.9 | 11.5 |
| 11/07 | 29,195 | 29,540 | 28,400 | 29,100 | -2% | 6,306,000 | 2兆7437億 | +26.5% | 36.23 | 11.61 |
| 11/06 | 29,765 | 29,875 | 29,180 | 29,695 | +3.68% | 5,537,400 | 2兆7998億 | +31.2% | 36.97 | 11.84 |
| 11/05 | 29,215 | 29,790 | 28,065 | 28,640 | -6.92% | 12,632,100 | 2兆7003億 | +28.68% | 35.65 | 11.42 |
| 11/04 | 30,620 | 32,800 | 30,550 | 30,770 | +8.31% | 15,727,300 | 2兆9011億 | +40.37% | 38.3 | 12.27 |
| 10/31 | 30,460 | 30,480 | 27,060 | 28,410 | -0.58% | 20,729,700 | 2兆6786億 | +32.27% | 35.37 | 11.33 |
| 10/30 | 28,075 | 28,575 | 27,365 | 28,575 | +21.21% | 4,130,300 | 2兆6942億 | +34.77% | 35.57 | 11.4 |
| 10/29 | 22,325 | 23,810 | 22,310 | 23,575 | +7.7% | 12,823,000 | 2兆2228億 | +12.69% | 29.35 | 9.4 |
| 10/28 | 22,400 | 22,400 | 21,590 | 21,890 | -1.88% | 6,006,100 | 2兆639億 | +5.11% | 27.25 | 8.73 |
| 10/27 | 21,945 | 22,310 | 21,720 | 22,310 | +2.91% | 6,114,400 | 2兆1035億 | +7.69% | 27.77 | 8.9 |
| 10/24 | 21,495 | 21,680 | 21,300 | 21,680 | +3.63% | 5,592,100 | 2兆441億 | +5.72% | 26.99 | 8.65 |
| 10/23 | 20,600 | 20,920 | 20,355 | 20,920 | -2.29% | 6,515,600 | 1兆9724億 | +3.01% | 26.04 | 8.34 |
| 10/22 | 21,305 | 21,490 | 20,560 | 21,410 | +0.33% | 7,660,600 | 2兆186億 | +6.26% | 26.65 | 8.54 |
| 10/21 | 22,000 | 22,000 | 21,255 | 21,340 | -1.82% | 8,923,100 | 2兆120億 | +6.92% | 26.57 | 8.51 |
| 10/20 | 21,000 | 21,785 | 20,850 | 21,735 | +5.92% | 8,279,700 | 2兆493億 | +9.94% | 27.06 | 8.67 |
| 10/17 | 20,710 | 21,085 | 20,320 | 20,520 | -2.12% | 6,442,800 | 1兆9347億 | +4.98% | 25.54 | 8.18 |
| 10/16 | 21,440 | 21,450 | 20,635 | 20,965 | -0.83% | 10,057,700 | 1兆9767億 | +8.22% | 26.1 | 8.36 |
| 10/15 | 19,785 | 21,315 | 19,585 | 21,140 | +6.77% | 12,859,000 | 1兆9932億 | +10.25% | 26.32 | 8.43 |
| 10/14 | 20,300 | 21,265 | 19,770 | 19,800 | -2.1% | 13,898,300 | 1兆8668億 | +4.46% | 24.65 | 7.9 |
| 10/10 | 20,000 | 20,305 | 19,685 | 20,225 | +0.22% | 7,135,500 | 1兆9069億 | +7.8% | 25.18 | 8.07 |
| 10/09 | 20,350 | 20,375 | 19,935 | 20,180 | +0.75% | 6,757,500 | 1兆9026億 | +8.77% | 25.12 | 8.05 |
| 10/08 | 20,000 | 20,475 | 19,835 | 20,030 | -1.67% | 7,347,500 | 1兆8885億 | +9.12% | 24.93 | 7.99 |
| 10/07 | 21,945 | 22,160 | 20,250 | 20,370 | -5.01% | 12,384,900 | 1兆9206億 | +12.13% | 25.36 | 8.12 |
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 | |
| 2012年 6月期 | 219 1,753 4/2 | 169 1,350 5/15 | 443,200 55,400 5/1 | 206億6050万 | 159億1083万 | +5.17% 6/26 | -22.44% 7/25 |
| 2013年 6月期 | 376 3,010 5/10 | 131 1,044 7/26 | 4,259,200 532,400 4/26 | 354億7525万 | 123億437万 | +36.62% 5/7 | -14.74% 11/12 |
| 2014年 6月期 | 346 1,385 7/12 | 209 834 8/30 | 3,044,000 761,000 1/15 | 326億4666万 | 196億5871万 | +26.35% 1/16 | -20.73% 8/22 |
| 2015年 6月期 | 468 1,873 5/7 | 239 957 7/18 | 4,623,600 1,155,900 1/26 | 441億4960万 | 225億5802万 | +21.12% 8/18 | -10.6% 7/10 |
| 2016年 6月期 | 452 1,806 7/2 | 266 1,065 8/25 | 2,856,400 714,100 2/2 | 425億7030万 | 251億375万 | +16.29% 2/25 | -21.16% 8/25 |
| 2017年 6月期 | 924 1,847 6/8 | 306 1,224 7/4 | 3,498,000 874,500 2/1 | 870億7349万 | 288億5163万 | +25.48% 8/30 | -13.02% 7/4 |
| 2018年 6月期 | 2,358 4,715 3/12 | 729 1,457 7/5 | 3,730,800 1,865,400 8/17 | 2222億8018万 | 686億8764万 | +27.66% 1/19 | -15.65% 7/4 |
| 2019年 6月期 | 2,635 5,270 4/9 | 1,262 2,523 1/4 | 3,354,200 1,677,100 2/5 | 2484億4466万 | 1189億4229万 | +32.91% 2/7 | -23.84% 12/25 |
| 2020年 6月期 | 10,950 6/29 | 2,118 4,235 7/17 | 7,004,000 5/29 | 1兆324億 | 1996億5145万 | +30.83% 5/8 | -19.68% 3/16 |
| 2021年 6月期 | 23,930 6/7 | 7,530 9/7 | 7,568,600 6/9 | 2兆2562億 | 7099億7659万 | +28.44% 4/9 | -19.51% 8/7 |
| 2022年 6月期 | 36,090 1/4 | 14,450 6/20 | 11,448,000 2/1 | 3兆4027億 | 1兆3624億 | +33% 9/8 | -22.33% 2/1 |
| 2023年 6月期 | 29,645 11/16 | 14,320 10/3 | 21,268,100 11/16 | 2兆7951億 | 1兆3501億 | +39.55% 11/15 | -18.81% 9/30 |
| 2024年 6月期 | 45,500 5/23 | 19,410 7/21 | 24,456,400 9/29 | 4兆2900億 | 1兆8300億 | +19.37% 10/12 | -26.42% 8/2 |
| 2025年 6月期 | 35,790 7/1 | 10,245 4/7 | 20,516,300 6/30 | 3兆3745億 | 9659億6416万 | +24.82% 6/27 | -35.51% 8/5 |
| 最新 | 33,310 2026/3/6 | 4,291,200 | 3兆1406億 | +3.5% 32,183 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 65%（1.65倍）
- 2017/12/29 vs 2016/12/30
- 149%（2.49倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 297%（3.97倍）
- 2020/12/30 vs 2019/12/30
- 118%（2.18倍）
- 2021/12/30 vs 2020/12/30
- 191%（2.91倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/12/30 vs 2023/12/29
- -59%（0.41倍）
- 2025/12/30 vs 2024/12/30
- 95%（1.95倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
131円（2012/07/26） - 25425%（255.25倍）
33,310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。
