株価チャート
株価
3/6
- 前日 (3/5)
- 8,840
- 始値
- 8,690
- 高値
- 9,190
- 安値
- 8,610
- 終値 +3.05%
- 9,110
- 出来高 -41.7%
- 504,100
乖離率
- 株価（5日）
移動平均値 - +6.67%
8,540 - 株価（25日）
移動平均値 - +12.93%
8,067 - 出来高（5日）
移動平均値 - -13.15%
580,440
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 | 8,690 | 9,190 | 8,610 | 9,110 | +3.05% | 504,100 | 1988億6925万 | +12.93% | 20.82 | 3.81 |
| 03/05 | 8,570 | 9,440 | 8,540 | 8,840 | +10.64% | 864,600 | 1929億7521万 | +11.34% | 20.2 | 3.69 |
| 03/04 | 8,010 | 8,400 | 7,790 | 7,990 | -4.77% | 607,500 | 1744億1990万 | +2.07% | 18.26 | 3.34 |
| 03/03 | 8,450 | 8,950 | 8,390 | 8,390 | +0.24% | 644,300 | 1831億5181万 | +8.31% | 19.17 | 3.5 |
| 03/02 | 8,200 | 8,430 | 8,150 | 8,370 | -0.48% | 281,700 | 1827億1521万 | +9.3% | 19.13 | 3.5 |
| 02/27 | 8,290 | 8,500 | 8,220 | 8,410 | -3.56% | 446,300 | 1835億8840万 | +11.05% | 19.22 | 3.51 |
| 02/26 | 9,180 | 9,190 | 8,490 | 8,720 | -3.43% | 519,800 | 1903億5563万 | +16.66% | 19.93 | 3.64 |
| 02/25 | 8,790 | 9,110 | 8,580 | 9,030 | +1.69% | 394,900 | 1971億2286万 | +22.47% | 20.64 | 3.77 |
| 02/24 | 8,390 | 9,020 | 8,320 | 8,880 | +5.97% | 438,400 | 1938億4840万 | +22.25% | 20.29 | 3.71 |
| 02/20 | 8,170 | 8,520 | 8,140 | 8,380 | +0.72% | 306,100 | 1829億3351万 | +17.07% | 19.15 | 3.5 |
| 02/19 | 8,380 | 8,560 | 8,320 | 8,320 | -0.72% | 195,800 | 1816億2372万 | +17.68% | 19.01 | 3.48 |
| 02/18 | 8,280 | 8,560 | 8,200 | 8,380 | +0.6% | 297,900 | 1829億3351万 | +20.06% | 19.15 | 3.5 |
| 02/17 | 8,460 | 8,560 | 8,230 | 8,330 | -1.42% | 231,400 | 1818億4202万 | +20.99% | 19.04 | 3.48 |
| 02/16 | 8,400 | 8,690 | 8,340 | 8,450 | +1.44% | 288,100 | 1844億6159万 | +24.59% | 19.31 | 3.53 |
| 02/13 | 8,720 | 8,800 | 8,330 | 8,330 | -5.88% | 375,900 | 1818億4202万 | +24.74% | 19.04 | 3.48 |
| 02/12 | 8,830 | 9,230 | 8,750 | 8,850 | +1.96% | 636,900 | 1931億9350万 | +34.46% | 20.23 | 3.7 |
| 02/10 | 8,710 | 8,950 | 8,540 | 8,680 | -0.46% | 398,300 | 1894億8244万 | +34.28% | 19.84 | 3.63 |
| 02/09 | 9,200 | 9,200 | 8,650 | 8,720 | -2.79% | 801,100 | 1903億5563万 | +37.28% | 19.93 | 3.64 |
| 02/06 | 7,880 | 8,970 | 7,810 | 8,970 | +16.04% | 1,802,700 | 1958億1308万 | +43.82% | 20.5 | 3.75 |
| 02/05 | 7,730 | 7,730 | 7,640 | 7,730 | +14.86% | 536,800 | 1687億4416万 | +26.43% | 17.67 | 3.23 |
| 02/04 | 6,310 | 6,900 | 6,260 | 6,730 | +5.32% | 1,448,700 | 1469億1438万 | +11.42% | 15.38 | 2.81 |
| 02/03 | 6,280 | 6,420 | 6,120 | 6,390 | +8.67% | 845,000 | 1394億9226万 | +6.41% | 14.6 | 2.67 |
| 02/02 | 5,950 | 6,220 | 5,870 | 5,880 | -0.17% | 437,800 | 1283億5907万 | -1.69% | 13.44 | 2.46 |
| 01/30 | 5,850 | 5,930 | 5,800 | 5,890 | -0.17% | 174,600 | 1285億7737万 | -1.39% | 13.46 | 2.46 |
| 01/29 | 6,130 | 6,130 | 5,840 | 5,900 | -0.51% | 174,000 | 1287億9567万 | -1.12% | 13.48 | 2.46 |
| 01/28 | 5,940 | 5,990 | 5,830 | 5,930 | -1.82% | 188,400 | 1294億5056万 | -0.4% | 13.55 | 2.48 |
| 01/27 | 5,940 | 6,090 | 5,920 | 6,040 | +1.68% | 161,700 | 1318億5184万 | +1.75% | 13.8 | 2.52 |
| 01/26 | 6,010 | 6,080 | 5,890 | 5,940 | -4.19% | 193,000 | 1296億6886万 | +0.27% | 13.58 | 2.48 |
| 01/23 | 6,140 | 6,280 | 6,040 | 6,200 | -0.64% | 215,000 | 1353億4460万 | +5% | 14.17 | 2.59 |
| 01/22 | 6,090 | 6,320 | 6,030 | 6,240 | +4.52% | 260,600 | 1362億1779万 | +6% | 14.26 | 2.61 |
| 01/21 | 5,990 | 6,150 | 5,950 | 5,970 | -3.24% | 280,700 | 1303億2375万 | +1.65% | 13.64 | 2.49 |
| 01/20 | 6,220 | 6,280 | 6,100 | 6,170 | -1.91% | 153,800 | 1346億8971万 | +5.07% | 14.1 | 2.58 |
| 01/19 | 6,350 | 6,370 | 6,210 | 6,290 | +0.64% | 262,700 | 1373億928万 | +7.37% | 14.38 | 2.63 |
| 01/16 | 6,200 | 6,340 | 6,050 | 6,250 | +1.3% | 257,100 | 1364億3609万 | +6.87% | 14.28 | 2.61 |
| 01/15 | 6,020 | 6,170 | 6,000 | 6,170 | +1.65% | 184,400 | 1346億8971万 | +5.72% | 14.1 | 2.58 |
| 01/14 | 6,010 | 6,100 | 5,980 | 6,070 | +1% | 142,600 | 1325億673万 | +4.19% | 13.87 | 2.54 |
| 01/13 | 6,040 | 6,140 | 5,960 | 6,010 | +4.7% | 295,300 | 1311億9694万 | +3.35% | 13.74 | 2.51 |
| 01/09 | 5,850 | 5,890 | 5,720 | 5,740 | -1.88% | 174,200 | 1253億290万 | -1.19% | 13.12 | 2.4 |
| 01/08 | 6,030 | 6,120 | 5,850 | 5,850 | -1.68% | 196,500 | 1277億418万 | +0.71% | 13.37 | 2.44 |
| 01/07 | 5,930 | 6,080 | 5,880 | 5,950 | +1.02% | 230,100 | 1298億8716万 | +2.41% | 13.6 | 2.49 |
| 01/06 | 5,940 | 6,060 | 5,810 | 5,890 | +0.17% | 230,900 | 1285億7737万 | +1.48% | 13.46 | 2.46 |
| 01/05 | 5,910 | 5,930 | 5,790 | 5,880 | +0.51% | 151,300 | 1283億5907万 | +1.33% | 13.44 | 2.46 |
| 2025 | ||||||||||
| 12/30 | 5,830 | 5,890 | 5,760 | 5,850 | -0.85% | 119,100 | 1277億418万 | +0.93% | 13.37 | 2.44 |
| 12/29 | 5,890 | 6,020 | 5,820 | 5,900 | +0.34% | 153,500 | 1287億9567万 | +1.9% | 13.48 | 2.46 |
| 12/26 | 5,850 | 5,900 | 5,790 | 5,880 | +0.51% | 116,000 | 1283億5907万 | +1.73% | 13.44 | 2.46 |
| 12/25 | 5,760 | 5,930 | 5,760 | 5,850 | +1.21% | 159,600 | 1277億418万 | +1.05% | 13.37 | 2.44 |
| 12/24 | 5,700 | 5,910 | 5,690 | 5,780 | +1.76% | 193,600 | 1261億7609万 | -0.02% | 13.21 | 2.41 |
| 12/23 | 5,750 | 5,750 | 5,620 | 5,680 | -1.22% | 108,200 | 1239億9312万 | -1.7% | 12.98 | 2.37 |
| 12/22 | 5,800 | 5,850 | 5,740 | 5,750 | +3.23% | 232,400 | 1255億2120万 | -0.66% | 13.14 | 2.4 |
| 12/19 | 5,540 | 5,630 | 5,530 | 5,570 | +1.83% | 169,500 | 1215億9184万 | -3.72% | 12.73 | 2.33 |
| 12/18 | 5,450 | 5,620 | 5,370 | 5,470 | -4.87% | 247,100 | 1194億886万 | -5.71% | 12.5 | 2.28 |
| 12/17 | 5,540 | 5,880 | 5,430 | 5,750 | +5.31% | 339,200 | 1255億2120万 | -1.03% | 13.14 | 2.4 |
| 12/16 | 5,710 | 5,720 | 5,460 | 5,460 | -5.21% | 341,500 | 1191億9057万 | -6.2% | 12.48 | 2.28 |
| 12/15 | 5,640 | 5,820 | 5,590 | 5,760 | -2.04% | 300,800 | 1257億3950万 | -1.08% | 13.16 | 2.41 |
| 12/12 | 5,980 | 6,040 | 5,780 | 5,880 | -1.18% | 240,000 | 1283億5907万 | +1.31% | 13.44 | 2.46 |
| 12/11 | 5,880 | 5,970 | 5,740 | 5,950 | +2.06% | 177,900 | 1298億8716万 | +3.19% | 13.6 | 2.49 |
| 12/10 | 6,120 | 6,170 | 5,780 | 5,830 | -3.16% | 265,600 | 1272億6758万 | +2.32% | 13.32 | 2.44 |
| 12/09 | 5,970 | 6,060 | 5,900 | 6,020 | +1.01% | 255,700 | 1314億1524万 | +6.61% | 13.76 | 2.51 |
| 12/08 | 6,030 | 6,060 | 5,920 | 5,960 | +0.51% | 218,100 | 1301億545万 | +6.64% | 13.62 | 2.49 |
| 12/05 | 5,770 | 5,970 | 5,730 | 5,930 | +2.42% | 221,900 | 1294億5056万 | +7.25% | 13.55 | 2.48 |
| 12/04 | 5,930 | 5,960 | 5,750 | 5,790 | -1.19% | 200,500 | 1263億9439万 | +6.02% | 13.23 | 2.42 |
| 12/03 | 5,830 | 5,930 | 5,740 | 5,860 | +2.27% | 202,800 | 1279億2248万 | +8.62% | 13.39 | 2.45 |
| 12/02 | 5,950 | 6,050 | 5,690 | 5,730 | -2.72% | 240,600 | 1250億8461万 | +7.71% | 13.1 | 2.39 |
| 12/01 | 5,950 | 6,000 | 5,700 | 5,890 | +1.55% | 229,700 | 1285億7737万 | +12.32% | 13.46 | 2.46 |
| 11/28 | 5,880 | 5,930 | 5,800 | 5,800 | -1.02% | 152,900 | 1266億1269万 | +12.51% | 13.26 | 2.42 |
| 11/27 | 5,740 | 5,910 | 5,740 | 5,860 | +2.99% | 190,300 | 1279億2248万 | +15.56% | 13.39 | 2.45 |
| 11/26 | 5,760 | 5,820 | 5,660 | 5,690 | -0.52% | 190,900 | 1242億1141万 | +14.12% | 13 | 2.38 |
| 11/25 | 5,840 | 5,940 | 5,720 | 5,720 | +1.42% | 242,900 | 1248億6631万 | +16.47% | 13.07 | 2.39 |
| 11/21 | 5,860 | 5,910 | 5,640 | 5,640 | -7.54% | 315,100 | 1231億1993万 | +16.82% | 12.89 | 2.36 |
| 11/20 | 6,120 | 6,310 | 6,030 | 6,100 | +7.96% | 386,700 | 1331億6162万 | +28.34% | 13.94 | 2.55 |
| 11/19 | 5,610 | 5,800 | 5,500 | 5,650 | -0.88% | 229,400 | 1233億3822万 | +21.4% | 12.91 | 2.36 |
| 11/18 | 5,840 | 5,870 | 5,600 | 5,700 | -4.04% | 289,900 | 1244億2971万 | +24.78% | 13.03 | 2.38 |
| 11/17 | 5,700 | 5,980 | 5,680 | 5,940 | +4.76% | 337,200 | 1296億6886万 | +32.35% | 13.58 | 2.48 |
| 11/14 | 5,770 | 5,900 | 5,630 | 5,670 | -5.03% | 410,800 | 1237億7482万 | +28.81% | 12.96 | 2.37 |
| 11/13 | 5,610 | 6,080 | 5,530 | 5,970 | +4.74% | 602,500 | 1303億2375万 | +38% | 13.64 | 2.49 |
| 11/12 | 5,520 | 6,050 | 5,500 | 5,700 | -5.32% | 750,900 | 1244億2971万 | +34.4% | 13.03 | 2.38 |
| 11/11 | 5,620 | 6,520 | 5,610 | 6,020 | +9.06% | 1,603,400 | 1314億1524万 | +44.54% | 13.76 | 2.51 |
| 11/10 | 5,300 | 5,560 | 5,200 | 5,520 | +4.74% | 546,200 | 1205億35万 | +35.53% | 12.62 | 2.31 |
| 11/07 | 5,120 | 5,290 | 4,955 | 5,270 | +6.46% | 1,097,500 | 1150億4291万 | +31.95% | 12.04 | 2.2 |
| 11/06 | 4,950 | 4,950 | 4,905 | 4,950 | +16.47% | 338,900 | 1080億5738万 | +26.28% | 11.31 | 2.07 |
| 11/05 | 4,185 | 4,285 | 4,020 | 4,250 | -6.28% | 653,000 | 927億7654万 | +10.02% | 9.71 | 1.78 |
| 11/04 | 4,585 | 4,695 | 4,530 | 4,535 | -1.09% | 429,200 | 989億9802万 | +18.19% | 10.36 | 1.89 |
| 10/31 | 4,490 | 4,590 | 4,455 | 4,585 | +2.69% | 501,900 | 1000億8951万 | +20.63% | 10.48 | 1.92 |
| 10/30 | 4,275 | 4,515 | 4,255 | 4,465 | +5.93% | 677,300 | 974億6994万 | +18.59% | 10.2 | 1.87 |
| 10/29 | 4,200 | 4,350 | 4,170 | 4,215 | +1.44% | 319,500 | 920億1250万 | +12.88% | 9.63 | 1.76 |
| 10/28 | 4,245 | 4,280 | 4,140 | 4,155 | +4.79% | 316,700 | 907億271万 | +11.93% | 9.5 | 1.74 |
| 10/27 | 3,905 | 3,970 | 3,860 | 3,965 | +3.39% | 152,000 | 865億5505万 | +7.45% | 9.06 | 1.66 |
| 10/24 | 3,705 | 3,835 | 3,705 | 3,835 | +4.35% | 154,900 | 837億1718万 | +4.3% | 8.76 | 1.6 |
| 10/23 | 3,615 | 3,690 | 3,615 | 3,675 | -0.27% | 127,500 | 802億2442万 | +0.27% | 8.4 | 1.54 |
| 10/22 | 3,705 | 3,730 | 3,640 | 3,685 | -1.34% | 145,700 | 804億4272万 | +0.66% | 8.42 | 1.54 |
| 10/21 | 3,825 | 3,835 | 3,735 | 3,735 | -2.1% | 111,400 | 815億3420万 | +2.3% | 8.54 | 1.56 |
| 10/20 | 3,735 | 3,835 | 3,695 | 3,815 | +4.09% | 117,600 | 832億8059万 | +4.89% | 8.72 | 1.59 |
| 10/17 | 3,680 | 3,785 | 3,665 | 3,665 | -2.27% | 195,900 | 800億612万 | +1.33% | 8.38 | 1.53 |
| 10/16 | 3,660 | 3,750 | 3,660 | 3,750 | +3.59% | 148,700 | 818億6165万 | +4.14% | 8.57 | 1.57 |
| 10/15 | 3,525 | 3,640 | 3,510 | 3,620 | +2.84% | 112,300 | 790億2378万 | +1.03% | 8.27 | 1.51 |
| 10/14 | 3,620 | 3,690 | 3,510 | 3,520 | -4.61% | 159,500 | 768億4080万 | -1.37% | 8.04 | 1.47 |
| 10/10 | 3,760 | 3,785 | 3,670 | 3,690 | -2.77% | 94,600 | 805億5186万 | +3.83% | 8.43 | 1.54 |
| 10/09 | 3,820 | 3,830 | 3,770 | 3,795 | +0.93% | 96,400 | 828億4399万 | +7.48% | 8.67 | 1.59 |
| 10/08 | 3,800 | 3,825 | 3,730 | 3,760 | -2.46% | 137,600 | 820億7995万 | +7.28% | 8.59 | 1.57 |
| 10/07 | 3,810 | 3,970 | 3,790 | 3,855 | +1.58% | 368,700 | 841億5378万 | +10.78% | 8.81 | 1.61 |
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 | |
| 2008年 3月期 | 940 6/25 | 377 3/13 | 389,200 11/12 | - | - | +18.49% 2/5 | -23.25% 3/10 |
| 2009年 3月期 | 557 9/9 | 139 2/18 | 4,834,400 3/4 | - | - | +54.42% 11/20 | -51.34% 10/10 |
| 2010年 3月期 | 431 3/31 | 141 11/19 | 4,819,300 1/12 | 88億5182万 | - | +70.38% 1/12 | -18.76% 11/12 |
| 2011年 3月期 | 499 5/19 | 163 3/15 | 3,732,700 2/8 | 102億4839万 | 33億4767万 | +41.96% 11/29 | -47.49% 3/15 |
| 2012年 3月期 | 289 6/17 6/1 | 152 11/24 | 1,271,200 6/1 | 59億3544万 | 31億2175万 | +13.62% 5/18 | -17.76% 9/26 |
| 2013年 3月期 | 187 4/26 4/23 他2件 | 111 10/15 | 3,588,100 10/23 | 38億4058万 | 22億7970万 | +13.06% 10/23 | -14.99% 6/4 |
| 2014年 3月期 | 875 1/21 | 143 4/4 | 24,747,400 1/16 | 203億7855万 | 29億3691万 | +137.86% 1/20 | -19.9% 3/20 |
| 2015年 3月期 | 1,055 3/20 | 361 5/21 | 7,278,300 6/13 | 245億7071万 | 84億760万 | +37.84% 6/12 | -17.57% 10/14 |
| 2016年 3月期 | 1,371 6/30 | 500 2/12 | 1,720,200 11/9 | 319億3028万 | 116億4488万 | +26.16% 6/8 | -33.07% 2/12 |
| 2017年 3月期 | 1,694 3/31 3/29 | 490 5/16 | 1,251,800 6/1 | 394億5287万 | 114億1198万 | +24.41% 11/17 | -14.68% 4/14 |
| 2018年 3月期 | 2,580 11/8 | 1,257 4/17 | 1,989,400 2/6 | 601億9081万 | 292億7524万 | +24.25% 5/19 | -22.62% 2/14 |
| 2019年 3月期 | 2,167 5/17 | 1,022 3/15 | 1,629,100 8/7 | 505億5562万 | 238億4303万 | +18.27% 12/3 | -22.78% 10/29 |
| 2020年 3月期 | 1,999 2/5 | 840 5/21 | 1,524,400 2/4 | 466億3622万 | 195億9701万 | +24.79% 11/7 | -27.78% 3/13 |
| 2021年 3月期 | 1,814 1/21 | 1,173 4/6 | 590,700 2/8 | 423億2021万 | 273億6582万 | +15.76% 12/4 | -12.8% 2/18 |
| 2022年 3月期 | 2,480 1/5 | 1,454 5/13 | 1,453,400 2/7 | 578億5784万 | 339億2149万 | +24.83% 11/22 | -14.24% 3/8 |
| 2023年 3月期 | 2,209 11/4 | 1,566 7/15 | 2,561,400 11/7 | 515億3547万 | 365億3442万 | +21.49% 8/8 | -11.84% 7/1 |
| 2024年 3月期 | 2,499 3/29 | 1,668 10/4 | 1,132,700 2/7 | 545億5260万 | 364億1206万 | +13.91% 1/22 | -17.83% 8/21 |
| 2025年 3月期 | 3,865 5/21 | 2,018 2/26 | 1,227,600 9/20 | 843億7208万 | 440億5248万 | +33.27% 5/20 | -25.8% 8/5 |
| 最新 | 9,110 2026/3/6 | 504,100 | 1988億6925万 | +12.93% 8,067 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -57%（0.43倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 135%（2.35倍）
- 2011/12/30 vs 2010/12/30
- -58%（0.42倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 250%（3.5倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 152%（2.52倍）
- 2026/03/06 vs 2025/12/30
- 56%（1.56倍）
- 過去安値
111円（2012/10/15） - 8107%（82.07倍）
9,110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。
