株価チャート
株価
3/6
- 前日 (3/4)
- 4,900
- 始値
- 4,900
- 高値
- 4,900
- 安値
- 4,900
- 終値 ±0%
- 4,900
- 出来高 -87.5%
- 100
乖離率
- 株価（5日）
移動平均値 - -3.47%
5,076 - 株価（25日）
移動平均値 - -0.24%
4,912 - 出来高（5日）
移動平均値 - -77.27%
440
2025/08/14～2026/03/06
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 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 100 | 41億2834万 | -0.24% | - | 0.3 |
| 03/04 | 5,150 | 5,150 | 4,900 | 4,900 | -5.22% | 800 | 41億2834万 | -0.08% | - | 0.3 |
| 03/03 | 5,170 | 5,170 | 5,170 | 5,170 | -0.77% | 100 | 43億5582万 | +5.68% | - | 0.32 |
| 03/02 | 5,210 | 5,210 | 5,210 | 5,210 | +0.19% | 1,000 | 43億8952万 | +6.98% | - | 0.32 |
| 02/27 | 5,190 | 5,200 | 5,190 | 5,200 | +1.76% | 200 | 43億8110万 | +7.3% | - | 0.32 |
| 02/26 | 5,110 | 5,110 | 5,110 | 5,110 | +0.2% | 100 | 43億527万 | +5.97% | - | 0.32 |
| 02/25 | 5,100 | 5,100 | 5,100 | 5,100 | +0.99% | 100 | 42億9685万 | +6.23% | - | 0.32 |
| 02/24 | 5,050 | 5,050 | 5,050 | 5,050 | -0.98% | 700 | 42億5472万 | +5.63% | - | 0.31 |
| 02/19 | 5,060 | 5,100 | 5,060 | 5,100 | +0.99% | 400 | 42億9685万 | +7.08% | - | 0.32 |
| 02/18 | 5,020 | 5,050 | 5,020 | 5,050 | +2.02% | 600 | 42億5472万 | +6.59% | - | 0.31 |
| 02/17 | 5,050 | 5,050 | 4,950 | 4,950 | -1.98% | 200 | 41億7047万 | +5.03% | - | 0.31 |
| 02/16 | 5,070 | 5,070 | 4,950 | 5,050 | -0.98% | 2,600 | 42億5472万 | +7.58% | - | 0.31 |
| 02/13 | 5,050 | 5,210 | 5,050 | 5,100 | +0.99% | 2,400 | 42億9685万 | +9.21% | - | 0.32 |
| 02/12 | 4,795 | 5,150 | 4,795 | 5,050 | +6.88% | 2,500 | 42億5472万 | +8.72% | - | 0.31 |
| 02/10 | 4,740 | 4,740 | 4,690 | 4,725 | -0.32% | 1,600 | 39億8090万 | +2.25% | - | 0.29 |
| 02/09 | 4,810 | 4,810 | 4,740 | 4,740 | 0% | 200 | 39億9354万 | +2.8% | - | 0.29 |
| 02/04 | 4,600 | 4,740 | 4,600 | 4,740 | +2.71% | 300 | 39億9354万 | +3% | - | 0.29 |
| 02/03 | 4,685 | 4,685 | 4,615 | 4,615 | -1.49% | 200 | 38億8822万 | +0.5% | - | 0.29 |
| 01/30 | 4,685 | 4,685 | 4,685 | 4,685 | +1.52% | 100 | 39億4720万 | +2.11% | - | 0.29 |
| 01/28 | 4,615 | 4,615 | 4,615 | 4,615 | -1.49% | 100 | 38億8822万 | +0.76% | - | 0.29 |
| 01/23 | 4,675 | 4,685 | 4,675 | 4,685 | -1.26% | 400 | 39億4720万 | +2.36% | - | 0.29 |
| 01/20 | 4,745 | 4,745 | 4,745 | 4,745 | -1.04% | 100 | 39億9775万 | +3.78% | - | 0.29 |
| 01/19 | 4,860 | 4,860 | 4,795 | 4,795 | +0.1% | 200 | 40億3988万 | +5.06% | - | 0.3 |
| 01/16 | 4,790 | 4,790 | 4,790 | 4,790 | +1.48% | 100 | 40億3567万 | +5.14% | - | 0.3 |
| 01/14 | 4,770 | 4,800 | 4,620 | 4,720 | +0.43% | 1,000 | 39億7669万 | +3.83% | - | 0.29 |
| 01/13 | 4,825 | 4,865 | 4,660 | 4,700 | +1.84% | 700 | 39億5984万 | +3.52% | - | 0.29 |
| 01/09 | 4,615 | 4,615 | 4,615 | 4,615 | +0.22% | 100 | 38億8822万 | +1.83% | - | 0.29 |
| 01/08 | 4,690 | 4,690 | 4,605 | 4,605 | -0.32% | 400 | 38億7980万 | +1.66% | - | 0.29 |
| 01/07 | 4,645 | 4,700 | 4,600 | 4,620 | +0.43% | 1,300 | 38億9244万 | +1.96% | - | 0.29 |
| 01/06 | 4,590 | 4,600 | 4,590 | 4,600 | +0.22% | 200 | 38億7559万 | +1.57% | - | 0.28 |
| 01/05 | 4,530 | 4,590 | 4,530 | 4,590 | -0.22% | 300 | 38億6716万 | +1.44% | - | 0.28 |
| 2025 | ||||||||||
| 12/30 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 100 | 38億7559万 | +1.7% | - | 0.28 |
| 12/29 | 4,500 | 4,600 | 4,500 | 4,600 | +3.25% | 500 | 38億7559万 | +1.84% | - | 0.28 |
| 12/26 | 4,450 | 4,455 | 4,450 | 4,455 | +0.34% | 300 | 37億5342万 | -1.2% | - | 0.28 |
| 12/25 | 4,410 | 4,440 | 4,410 | 4,440 | -0.56% | 400 | 37億4078万 | -1.57% | - | 0.27 |
| 12/24 | 4,460 | 4,465 | 4,415 | 4,465 | +0.11% | 800 | 37億6185万 | -1.06% | - | 0.28 |
| 12/22 | 4,460 | 4,460 | 4,460 | 4,460 | 0% | 100 | 37億5763万 | -1.17% | - | 0.28 |
| 12/19 | 4,460 | 4,460 | 4,460 | 4,460 | 0% | 400 | 37億5763万 | -1.22% | - | 0.28 |
| 12/18 | 4,485 | 4,485 | 4,460 | 4,460 | -0.56% | 200 | 37億5763万 | -1.33% | - | 0.28 |
| 12/17 | 4,485 | 4,495 | 4,480 | 4,485 | -0.33% | 400 | 37億7870万 | -0.86% | - | 0.28 |
| 12/16 | 4,500 | 4,500 | 4,475 | 4,500 | 0% | 300 | 37億9134万 | -0.64% | - | 0.28 |
| 12/15 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 37億9134万 | -0.75% | - | 0.28 |
| 12/12 | 4,505 | 4,505 | 4,500 | 4,500 | -0.11% | 400 | 37億9134万 | -0.82% | - | 0.28 |
| 12/11 | 4,525 | 4,525 | 4,505 | 4,505 | -0.44% | 700 | 37億9555万 | -0.81% | - | 0.28 |
| 12/10 | 4,535 | 4,535 | 4,525 | 4,525 | -1.09% | 200 | 38億1240万 | -0.51% | - | 0.28 |
| 12/09 | 4,575 | 4,575 | 4,575 | 4,575 | +0.77% | 100 | 38億5452万 | +0.53% | - | 0.28 |
| 12/08 | 4,545 | 4,545 | 4,540 | 4,540 | -1.09% | 200 | 38億2504万 | -0.26% | - | 0.28 |
| 12/05 | 4,570 | 4,590 | 4,570 | 4,590 | +0.99% | 300 | 38億6716万 | +0.9% | - | 0.28 |
| 12/04 | 4,600 | 4,600 | 4,520 | 4,545 | -0.55% | 800 | 38億2925万 | -0.02% | - | 0.28 |
| 12/03 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 200 | 38億5031万 | +0.57% | - | 0.28 |
| 12/02 | 4,500 | 4,500 | 4,500 | 4,500 | -1.32% | 200 | 37億9134万 | -0.9% | - | 0.28 |
| 12/01 | 4,560 | 4,560 | 4,560 | 4,560 | -1.51% | 100 | 38億4189万 | +0.29% | - | 0.28 |
| 11/28 | 4,630 | 4,630 | 4,630 | 4,630 | +1.2% | 200 | 39億86万 | +1.76% | - | 0.29 |
| 11/27 | 4,505 | 4,575 | 4,505 | 4,575 | +1.55% | 300 | 38億5452万 | +0.59% | - | 0.28 |
| 11/26 | 4,535 | 4,535 | 4,505 | 4,505 | -0.66% | 400 | 37億9555万 | -0.92% | - | 0.28 |
| 11/21 | 4,370 | 4,580 | 4,370 | 4,535 | +2.14% | 1,400 | 38億2082万 | -0.29% | - | 0.28 |
| 11/19 | 4,440 | 4,440 | 4,440 | 4,440 | +0.91% | 200 | 37億4078万 | -2.35% | - | 0.27 |
| 11/18 | 4,400 | 4,400 | 4,400 | 4,400 | -2.22% | 100 | 37億708万 | -3.45% | - | 0.27 |
| 11/14 | 4,500 | 4,505 | 4,500 | 4,500 | 0% | 300 | 37億9134万 | -1.42% | - | 0.28 |
| 11/12 | 4,500 | 4,500 | 4,500 | 4,500 | +0.78% | 100 | 37億9134万 | -1.49% | - | 0.28 |
| 11/10 | 4,465 | 4,465 | 4,465 | 4,465 | -0.89% | 100 | 37億6185万 | -2.32% | - | 0.28 |
| 11/07 | 4,550 | 4,550 | 4,505 | 4,505 | -1.64% | 400 | 37億9555万 | -1.51% | - | 0.28 |
| 11/06 | 4,580 | 4,580 | 4,510 | 4,580 | 0% | 400 | 38億5874万 | +0.04% | - | 0.28 |
| 11/05 | 4,560 | 4,585 | 4,515 | 4,580 | -0.65% | 800 | 38億5874万 | 0% | - | 0.28 |
| 11/04 | 4,610 | 4,610 | 4,610 | 4,610 | 0% | 100 | 38億8401万 | +0.68% | - | 0.29 |
| 10/31 | 4,610 | 4,610 | 4,610 | 4,610 | +0.88% | 100 | 38億8401万 | +0.79% | - | 0.29 |
| 10/29 | 4,570 | 4,570 | 4,570 | 4,570 | -1.51% | 100 | 38億5031万 | 0% | - | 0.28 |
| 10/28 | 4,640 | 4,640 | 4,640 | 4,640 | 0% | 100 | 39億929万 | +1.6% | - | 0.29 |
| 10/27 | 4,640 | 4,640 | 4,640 | 4,640 | +0.87% | 100 | 39億929万 | +1.71% | - | 0.29 |
| 10/24 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 100 | 38億7559万 | +0.99% | - | 0.28 |
| 10/23 | 4,540 | 4,600 | 4,540 | 4,600 | +2.91% | 200 | 38億7559万 | +1.17% | - | 0.28 |
| 10/21 | 4,440 | 4,470 | 4,440 | 4,470 | -0.89% | 600 | 37億6606万 | -1.5% | - | 0.28 |
| 10/20 | 4,510 | 4,510 | 4,510 | 4,510 | +0.22% | 100 | 37億9976万 | -0.53% | - | 0.28 |
| 10/16 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 37億9134万 | -0.62% | - | 0.28 |
| 10/14 | 4,570 | 4,570 | 4,500 | 4,500 | -3.02% | 500 | 37億9134万 | -0.51% | - | 0.28 |
| 10/09 | 4,645 | 4,645 | 4,575 | 4,640 | -0.11% | 500 | 39億929万 | +2.72% | - | 0.29 |
| 10/07 | 4,600 | 4,670 | 4,600 | 4,645 | +1.64% | 400 | 39億1350万 | +3.11% | - | 0.29 |
| 10/06 | 4,570 | 4,570 | 4,570 | 4,570 | 0% | 300 | 38億5031万 | +1.78% | - | 0.28 |
| 10/01 | 4,570 | 4,570 | 4,570 | 4,570 | +1.33% | 200 | 38億5031万 | +2.05% | - | 0.28 |
| 09/30 | 4,510 | 4,510 | 4,510 | 4,510 | -0.22% | 25,100 | 37億9976万 | +1.03% | - | 0.29 |
| 09/29 | 4,520 | 4,520 | 4,520 | 4,520 | -3.83% | 100 | 38億819万 | +1.5% | - | 0.29 |
| 09/26 | 4,795 | 4,795 | 4,700 | 4,700 | +2.51% | 200 | 39億5984万 | +5.83% | - | 0.3 |
| 09/24 | 4,585 | 4,585 | 4,585 | 4,585 | 0% | 100 | 38億6295万 | +3.55% | - | 0.3 |
| 09/22 | 4,585 | 4,585 | 4,585 | 4,585 | +0.44% | 200 | 38億6295万 | +3.9% | - | 0.3 |
| 09/18 | 4,555 | 4,565 | 4,555 | 4,565 | +0.33% | 200 | 38億4610万 | +3.7% | - | 0.29 |
| 09/17 | 4,545 | 4,685 | 4,545 | 4,550 | -0.98% | 700 | 38億3346万 | +3.74% | - | 0.29 |
| 09/16 | 4,770 | 4,770 | 4,560 | 4,595 | -0.76% | 1,200 | 38億7137万 | +5.1% | - | 0.3 |
| 09/12 | 4,630 | 4,630 | 4,630 | 4,630 | +1.65% | 100 | 39億86万 | +6.27% | - | 0.3 |
| 09/11 | 4,500 | 4,600 | 4,490 | 4,555 | +1.22% | 1,000 | 38億3767万 | +4.91% | - | 0.29 |
| 09/09 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 37億9134万 | +3.9% | - | 0.29 |
| 09/08 | 4,500 | 4,500 | 4,470 | 4,500 | 0% | 1,600 | 37億9134万 | +4.09% | - | 0.29 |
| 09/05 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 37億9134万 | +4.31% | - | 0.29 |
| 09/04 | 4,500 | 4,540 | 4,500 | 4,500 | +0.67% | 400 | 37億9134万 | +4.51% | - | 0.29 |
| 09/02 | 4,470 | 4,470 | 4,470 | 4,470 | +1.59% | 100 | 37億6606万 | +4.03% | - | 0.29 |
| 08/28 | 4,400 | 4,400 | 4,400 | 4,400 | +0.46% | 300 | 37億708万 | +2.64% | - | 0.28 |
| 08/26 | 4,370 | 4,380 | 4,370 | 4,380 | +0.23% | 500 | 36億9023万 | +2.31% | - | 0.28 |
| 08/25 | 4,440 | 4,440 | 4,370 | 4,370 | 0% | 600 | 36億8181万 | +2.25% | - | 0.28 |
| 08/22 | 4,305 | 4,370 | 4,300 | 4,370 | -0.11% | 1,400 | 36億8181万 | +2.49% | - | 0.28 |
| 08/19 | 4,375 | 4,375 | 4,375 | 4,375 | +0.81% | 1,200 | 36億8602万 | +2.77% | - | 0.28 |
| 08/14 | 4,400 | 4,400 | 4,340 | 4,340 | 0% | 300 | 36億5653万 | +2.12% | - | 0.28 |
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 | 14,600 1,460 4/11 | 7,890 789 3/28 789 3/26 | 2,500 25,000 5/29 25,000 4/10 | - | - | +5.57% 1/7 | -12.53% 2/6 |
| 2009年 3月期 | 7,850 785 4/3 785 4/2 他2件 | 3,300 330 3/31 | 1,600 16,000 10/14 | - | - | +1.27% 4/16 | -28.9% 10/14 |
| 2010年 3月期 | 3,950 395 9/14 | 3,050 305 11/25 | 5,100 51,000 5/25 | - | - | +15.22% 6/12 | -8.39% 11/25 |
| 2011年 3月期 | 5,900 590 2/8 | 3,550 355 3/15 | 3,200 32,000 3/17 | 49億7086万 | 29億9094万 | +24.26% 1/11 | -25.13% 3/15 |
| 2012年 3月期 | 4,750 475 3/27 475 3/26 他3件 | 3,990 399 9/22 | 1,500 15,000 2/23 15,000 12/26 | 40億197万 | 33億6165万 | +4.86% 7/20 | -8.5% 8/9 |
| 2013年 3月期 | 5,640 564 3/29 564 3/27 | 3,740 374 10/10 | 8,000 80,000 3/26 | 47億5181万 | 31億5102万 | +16.92% 3/26 | -7.32% 6/14 |
| 2014年 3月期 | 6,680 668 5/17 | 5,040 504 6/27 | 5,500 55,000 5/16 | 56億2803万 | 42億4630万 | +10.35% 5/17 | -12.71% 6/7 |
| 2015年 3月期 | 7,400 740 11/10 | 5,420 542 5/8 | 8,200 82,000 11/11 | 62億3464万 | 45億6645万 | +15.47% 8/20 | -8.43% 10/17 |
| 2016年 3月期 | 8,200 820 7/15 820 7/14 | 4,940 494 3/16 | 8,500 85,000 9/2 | 69億866万 | 41億6204万 | +9.75% 7/14 | -15.8% 2/10 |
| 2017年 3月期 | 5,430 543 4/25 | 4,470 447 11/9 | 12,100 121,000 11/29 | 45億7488万 | 37億6606万 | +8.37% 4/27 | -4.69% 6/30 |
| 2018年 3月期 | 6,800 2/6 | 4,770 477 4/13 | 15,200 152,000 6/27 | 57億2913万 | 40億1882万 | +11.89% 11/14 | -3.58% 6/8 |
| 2019年 3月期 | 6,860 5/9 | 4,430 3/28 | 17,900 11/8 | 57億7968万 | 37億3236万 | +2.01% 5/21 5/16 | -12.25% 5/20 |
| 2020年 3月期 | 4,890 1/14 | 3,050 3/31 | 22,000 10/15 | 41億1992万 | 25億6968万 | +10.99% 10/7 | -28.93% 4/1 |
| 2021年 3月期 | 4,350 6/15 | 2,850 4/6 | 22,200 6/26 | 36億6496万 | 24億118万 | +16.99% 6/11 | -9.77% 11/30 |
| 2022年 3月期 | 6,700 11/8 | 3,715 5/28 | 25,300 11/8 | 56億4488万 | 31億2996万 | +21.39% 11/5 | -18.81% 5/12 |
| 2023年 3月期 | 6,110 2/7 | 3,860 6/30 | 24,600 9/30 | 51億4779万 | 32億5212万 | +18.11% 11/7 | -14.82% 5/19 |
| 2024年 3月期 | 6,880 4/4 | 4,780 8/10 | 33,300 4/4 | 57億9653万 | 40億2724万 | +12.68% 1/22 | -14.18% 5/18 |
| 2025年 3月期 | 6,220 4/1 | 4,085 8/7 | 25,000 10/28 | 52億4047万 | 34億4169万 | +7.3% 2/10 | -16.15% 8/7 |
| 最新 | 4,900 2026/3/6 | 100 | 41億2834万 | -0.24% 4,912 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/27
- 110%（2.1倍）
- 1990/12/25 vs 1989/12/28
- 0%（1倍）
- 1991/12/30 vs 1990/12/25
- -45%（0.55倍）
- 1992/12/18 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/24 vs 1992/12/18
- -11%（0.89倍）
- 1994/12/28 vs 1993/12/24
- 53%（1.53倍）
- 1995/12/29 vs 1994/12/28
- -3%（0.97倍）
- 1996/12/25 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/29 vs 1996/12/25
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/29
- -35%（0.65倍）
- 1999/12/24 vs 1998/12/30
- 36%（1.36倍）
- 2000/12/27 vs 1999/12/24
- -1%（0.99倍）
- 2001/12/26 vs 2000/12/27
- -37%（0.63倍）
- 2002/12/25 vs 2001/12/26
- -6%（0.94倍）
- 2003/12/25 vs 2002/12/25
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/25
- 67%（1.67倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/25 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/25
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/29 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/29
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/24 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/29 vs 2019/12/24
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/29
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
2,850円（2020/04/06） - 72%（1.72倍）
4,900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。
