株価チャート
株価
3/6
- 前日 (3/5)
- 994
- 始値
- 994
- 高値
- 1,014
- 安値
- 993
- 終値 +1.51%
- 1,009
- 出来高 -24.31%
- 983,900
乖離率
- 株価（5日）
移動平均値 - 0%
1,009 - 株価（25日）
移動平均値 - -4.99%
1,062 - 出来高（5日）
移動平均値 - -13.12%
1,132,540
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 | 994 | 1,014 | 993 | 1,009 | +1.51% | 983,900 | 1717億4677万 | -4.99% | 33.95 | 0.96 |
| 03/05 | 998 | 1,012 | 990 | 994 | +3.11% | 1,299,900 | 1691億9355万 | -6.31% | 33.45 | 0.95 |
| 03/04 | 990 | 994 | 955 | 964 | -5.02% | 1,531,200 | 1640億8710万 | -9.23% | 32.44 | 0.92 |
| 03/03 | 1,055 | 1,064 | 1,012 | 1,015 | -4.69% | 999,100 | 1727億6806万 | -4.61% | 34.15 | 0.97 |
| 03/02 | 1,080 | 1,082 | 1,051 | 1,065 | -2.11% | 848,600 | 1812億7880万 | 0% | 35.84 | 1.01 |
| 02/27 | 1,074 | 1,090 | 1,070 | 1,088 | +2.06% | 1,524,600 | 1851億9374万 | +2.26% | 36.61 | 1.04 |
| 02/26 | 1,070 | 1,077 | 1,064 | 1,066 | +0.09% | 521,000 | 1814億4902万 | +0.47% | 35.87 | 1.02 |
| 02/25 | 1,075 | 1,075 | 1,054 | 1,065 | 0% | 491,600 | 1812億7880万 | +0.47% | 35.84 | 1.01 |
| 02/24 | 1,075 | 1,080 | 1,059 | 1,065 | -1.39% | 754,000 | 1812億7880万 | +0.57% | 35.84 | 1.01 |
| 02/20 | 1,100 | 1,102 | 1,072 | 1,080 | -3.66% | 1,124,000 | 1838億3203万 | +1.98% | 36.34 | 1.03 |
| 02/19 | 1,102 | 1,125 | 1,094 | 1,121 | +2% | 756,400 | 1908億1083万 | +5.95% | 37.72 | 1.07 |
| 02/18 | 1,089 | 1,101 | 1,087 | 1,099 | +1.2% | 610,400 | 1870億6611万 | +4.27% | 36.98 | 1.05 |
| 02/17 | 1,097 | 1,099 | 1,079 | 1,086 | -0.64% | 579,400 | 1848億5331万 | +3.33% | 36.54 | 1.03 |
| 02/16 | 1,092 | 1,095 | 1,084 | 1,093 | +0.46% | 558,200 | 1860億4482万 | +4.39% | 36.78 | 1.04 |
| 02/13 | 1,108 | 1,110 | 1,083 | 1,088 | -3.29% | 930,500 | 1851億9374万 | +4.31% | 36.61 | 1.04 |
| 02/12 | 1,100 | 1,132 | 1,097 | 1,125 | +1.99% | 1,314,100 | 1914億9169万 | +8.28% | 37.85 | 1.07 |
| 02/10 | 1,104 | 1,108 | 1,091 | 1,103 | +1.1% | 1,204,000 | 1877億4697万 | +6.78% | 37.11 | 1.05 |
| 02/09 | 1,112 | 1,121 | 1,087 | 1,091 | +1.11% | 1,409,900 | 1857億439万 | +6.23% | 36.71 | 1.04 |
| 02/06 | 1,165 | 1,174 | 1,072 | 1,079 | +0.19% | 2,817,800 | 1836億6181万 | +5.68% | 36.31 | 1.03 |
| 02/05 | 1,100 | 1,102 | 1,070 | 1,077 | -0.37% | 881,600 | 1833億2138万 | +5.9% | 36.24 | 1.03 |
| 02/04 | 1,040 | 1,095 | 1,036 | 1,081 | +4.34% | 1,574,300 | 1840億224万 | +6.82% | 36.37 | 1.03 |
| 02/03 | 1,027 | 1,040 | 1,023 | 1,036 | +1.97% | 483,100 | 1763億4257万 | +2.88% | 34.86 | 0.99 |
| 02/02 | 1,025 | 1,036 | 1,014 | 1,016 | -0.59% | 777,000 | 1729億3828万 | +1.2% | 34.19 | 0.97 |
| 01/30 | 1,010 | 1,028 | 1,006 | 1,022 | +1.19% | 495,600 | 1739億5956万 | +2.1% | 34.39 | 0.97 |
| 01/29 | 1,001 | 1,017 | 995 | 1,010 | +0.9% | 459,900 | 1719億1699万 | +1.1% | 33.99 | 0.96 |
| 01/28 | 1,005 | 1,008 | 998 | 1,001 | -1.28% | 478,300 | 1703億8505万 | +0.4% | 33.68 | 0.95 |
| 01/27 | 1,004 | 1,019 | 995 | 1,014 | +0.2% | 493,500 | 1725億9785万 | +2.01% | 34.12 | 0.97 |
| 01/26 | 1,019 | 1,030 | 1,011 | 1,012 | -2.5% | 506,100 | 1722億5742万 | +2.12% | 34.05 | 0.96 |
| 01/23 | 1,047 | 1,049 | 1,035 | 1,038 | +0.1% | 436,400 | 1766億8300万 | +5.06% | 34.93 | 0.99 |
| 01/22 | 1,036 | 1,045 | 1,033 | 1,037 | +0.68% | 503,200 | 1765億1279万 | +5.28% | 34.89 | 0.99 |
| 01/21 | 1,001 | 1,030 | 1,001 | 1,030 | 0% | 616,100 | 1753億2128万 | +4.78% | 34.66 | 0.98 |
| 01/20 | 1,043 | 1,047 | 1,030 | 1,030 | -1.81% | 455,000 | 1753億2128万 | +4.99% | 34.66 | 0.98 |
| 01/19 | 1,046 | 1,054 | 1,040 | 1,049 | -1.04% | 499,700 | 1785億5537万 | +7.15% | 35.3 | 1 |
| 01/16 | 1,037 | 1,060 | 1,037 | 1,060 | +1.92% | 709,900 | 1804億2773万 | +8.5% | 35.67 | 1.01 |
| 01/15 | 1,031 | 1,043 | 1,028 | 1,040 | +0.1% | 487,200 | 1770億2343万 | +6.78% | 34.99 | 0.99 |
| 01/14 | 1,016 | 1,042 | 1,016 | 1,039 | +2.97% | 912,600 | 1768億5322万 | +7% | 34.96 | 0.99 |
| 01/13 | 1,020 | 1,022 | 1,007 | 1,009 | +0.7% | 714,900 | 1717億4677万 | +4.13% | 33.95 | 0.96 |
| 01/09 | 990 | 1,005 | 988 | 1,002 | +1.62% | 623,000 | 1705億5527万 | +3.51% | 33.72 | 0.95 |
| 01/08 | 985 | 993 | 982 | 986 | +0.1% | 522,900 | 1678億3183万 | +1.96% | 33.18 | 0.94 |
| 01/07 | 978 | 986 | 970 | 985 | +1.44% | 766,800 | 1676億6162万 | +1.97% | 33.14 | 0.94 |
| 01/06 | 957 | 984 | 956 | 971 | +1.25% | 752,500 | 1652億7861万 | +0.41% | 32.67 | 0.92 |
| 01/05 | 960 | 973 | 955 | 959 | +0.95% | 686,500 | 1632億3603万 | -0.83% | 32.27 | 0.91 |
| 2025 | ||||||||||
| 12/30 | 958 | 961 | 950 | 950 | -1.76% | 450,200 | 1617億410万 | -1.86% | 31.97 | 0.9 |
| 12/29 | 958 | 967 | 954 | 967 | +1.79% | 649,200 | 1645億9775万 | -0.1% | 32.54 | 0.92 |
| 12/26 | 964 | 966 | 943 | 950 | -1.25% | 543,700 | 1617億410万 | -1.76% | 31.97 | 0.9 |
| 12/25 | 960 | 963 | 955 | 962 | +0.63% | 313,900 | 1637億4667万 | -0.41% | 32.37 | 0.92 |
| 12/24 | 956 | 958 | 951 | 956 | +0.1% | 433,300 | 1627億2538万 | -0.93% | 32.17 | 0.91 |
| 12/23 | 958 | 963 | 950 | 955 | -1.34% | 621,300 | 1625億5517万 | -0.93% | 32.13 | 0.91 |
| 12/22 | 957 | 972 | 953 | 968 | +1.89% | 639,400 | 1647億6796万 | +0.41% | 32.57 | 0.92 |
| 12/19 | 942 | 951 | 936 | 950 | +1.82% | 1,002,100 | 1617億410万 | -1.35% | 31.97 | 0.9 |
| 12/18 | 930 | 937 | 930 | 933 | -0.43% | 348,200 | 1588億1044万 | -3.12% | 31.39 | 0.89 |
| 12/17 | 933 | 939 | 927 | 937 | -0.11% | 609,600 | 1594億9130万 | -2.8% | 31.53 | 0.89 |
| 12/16 | 959 | 960 | 936 | 938 | -3.1% | 606,000 | 1596億6152万 | -2.7% | 31.56 | 0.89 |
| 12/15 | 965 | 969 | 955 | 968 | -0.62% | 525,800 | 1647億6796万 | +0.52% | 32.57 | 0.92 |
| 12/12 | 966 | 977 | 964 | 974 | -0.71% | 934,900 | 1657億8925万 | +1.25% | 32.77 | 0.93 |
| 12/11 | 1,000 | 1,004 | 972 | 981 | -1.21% | 443,900 | 1669億8076万 | +1.24% | 33.01 | 0.93 |
| 12/10 | 995 | 1,004 | 987 | 993 | +0.4% | 713,500 | 1690億2333万 | +1.85% | 33.41 | 0.95 |
| 12/09 | 990 | 995 | 982 | 989 | +0.51% | 396,800 | 1683億4247万 | +0.82% | 33.28 | 0.94 |
| 12/08 | 984 | 987 | 977 | 984 | +0.51% | 420,700 | 1674億9140万 | -0.3% | 33.11 | 0.94 |
| 12/05 | 983 | 989 | 972 | 979 | -0.91% | 425,400 | 1666億4033万 | -1.51% | 32.94 | 0.93 |
| 12/04 | 960 | 988 | 956 | 988 | +1.96% | 682,700 | 1681億7226万 | -1.2% | 33.25 | 0.94 |
| 12/03 | 973 | 980 | 966 | 969 | -0.31% | 656,400 | 1649億3818万 | -3.68% | 32.61 | 0.92 |
| 12/02 | 983 | 987 | 972 | 972 | -0.41% | 563,000 | 1654億4882万 | -4.24% | 32.71 | 0.93 |
| 12/01 | 1,010 | 1,012 | 976 | 976 | -2.3% | 595,800 | 1661億2968万 | -4.5% | 32.84 | 0.93 |
| 11/28 | 991 | 1,006 | 990 | 999 | +1.52% | 859,300 | 1700億4462万 | -3.01% | 33.62 | 0.95 |
| 11/27 | 980 | 990 | 978 | 984 | +1.44% | 486,200 | 1674億9140万 | -4.84% | 33.11 | 0.94 |
| 11/26 | 961 | 979 | 959 | 970 | +2.54% | 664,000 | 1651億839万 | -6.64% | 32.64 | 0.92 |
| 11/25 | 963 | 970 | 946 | 946 | -0.21% | 654,700 | 1610億2324万 | -9.3% | 31.83 | 0.9 |
| 11/21 | 924 | 950 | 924 | 948 | +0.96% | 544,800 | 1613億6367万 | -9.54% | 31.9 | 0.9 |
| 11/20 | 941 | 945 | 933 | 939 | +1.08% | 582,700 | 1598億3173万 | -10.83% | 31.6 | 0.89 |
| 11/19 | 938 | 939 | 921 | 929 | 0% | 727,700 | 1581億2958万 | -12.19% | 31.26 | 0.88 |
| 11/18 | 949 | 951 | 929 | 929 | -2.82% | 739,300 | 1581億2958万 | -12.52% | 31.26 | 0.88 |
| 11/17 | 940 | 956 | 939 | 956 | +1.27% | 601,100 | 1627億2538万 | -10.49% | 32.17 | 0.91 |
| 11/14 | 942 | 948 | 937 | 944 | -0.94% | 751,000 | 1606億8281万 | -12.02% | 31.76 | 0.9 |
| 11/13 | 952 | 958 | 945 | 953 | -0.52% | 714,900 | 1622億1474万 | -11.6% | 32.07 | 0.91 |
| 11/12 | 931 | 962 | 930 | 958 | +3.68% | 1,077,500 | 1630億6581万 | -11.54% | 32.24 | 0.91 |
| 11/11 | 928 | 936 | 924 | 924 | -1.07% | 793,100 | 1572億7851万 | -15.07% | 31.09 | 0.88 |
| 11/10 | 920 | 942 | 912 | 934 | +0.76% | 1,852,000 | 1589億8066万 | -14.31% | 31.43 | 0.89 |
| 11/07 | 982 | 983 | 909 | 927 | -19.18% | 3,980,100 | 1577億8915万 | -15.19% | 31.19 | 0.88 |
| 11/06 | 1,144 | 1,153 | 1,140 | 1,147 | +0.79% | 803,000 | 1952億3642万 | +4.75% | 38.6 | 1.09 |
| 11/05 | 1,135 | 1,140 | 1,093 | 1,138 | +0.09% | 774,400 | 1937億449万 | +4.4% | 38.29 | 1.08 |
| 11/04 | 1,140 | 1,160 | 1,136 | 1,137 | -0.7% | 556,900 | 1935億3427万 | +4.7% | 38.26 | 1.08 |
| 10/31 | 1,159 | 1,160 | 1,138 | 1,145 | -0.26% | 613,000 | 1948億9599万 | +5.82% | 38.53 | 1.09 |
| 10/30 | 1,130 | 1,156 | 1,126 | 1,148 | +1.59% | 647,900 | 1954億663万 | +6.49% | 38.63 | 1.09 |
| 10/29 | 1,160 | 1,160 | 1,118 | 1,130 | -1.48% | 982,300 | 1923億4277万 | +5.31% | 38.02 | 1.08 |
| 10/28 | 1,205 | 1,205 | 1,146 | 1,147 | -4.97% | 951,100 | 1952億3642万 | +7.3% | 38.6 | 1.09 |
| 10/27 | 1,188 | 1,213 | 1,178 | 1,207 | +5.51% | 1,560,900 | 2054億4931万 | +13.44% | 40.61 | 1.15 |
| 10/24 | 1,167 | 1,172 | 1,144 | 1,144 | -1.8% | 1,075,800 | 1947億2578万 | +8.13% | 38.49 | 1.09 |
| 10/23 | 1,104 | 1,165 | 1,101 | 1,165 | +5.05% | 1,494,000 | 1983億29万 | +10.64% | 39.2 | 1.11 |
| 10/22 | 1,090 | 1,116 | 1,086 | 1,109 | +1.65% | 676,600 | 1887億6826万 | +5.72% | 37.32 | 1.06 |
| 10/21 | 1,089 | 1,096 | 1,081 | 1,091 | +1.02% | 448,500 | 1857億439万 | +4.1% | 36.71 | 1.04 |
| 10/20 | 1,085 | 1,086 | 1,070 | 1,080 | +1.12% | 345,700 | 1838億3203万 | +3.15% | 36.34 | 1.03 |
| 10/17 | 1,070 | 1,079 | 1,064 | 1,068 | -0.56% | 333,400 | 1817億8945万 | +2.1% | 35.94 | 1.02 |
| 10/16 | 1,072 | 1,078 | 1,066 | 1,074 | +0.37% | 387,500 | 1828億1074万 | +2.68% | 36.14 | 1.02 |
| 10/15 | 1,048 | 1,073 | 1,043 | 1,070 | +3.48% | 446,200 | 1821億2988万 | +2.39% | 36 | 1.02 |
| 10/14 | 1,036 | 1,057 | 1,027 | 1,034 | -2.36% | 696,300 | 1760億214万 | -0.86% | 34.79 | 0.98 |
| 10/10 | 1,088 | 1,089 | 1,056 | 1,059 | -2.67% | 604,600 | 1802億5751万 | +1.53% | 35.63 | 1.01 |
| 10/09 | 1,084 | 1,094 | 1,075 | 1,088 | +0.37% | 439,600 | 1851億9374万 | +4.51% | 36.61 | 1.04 |
| 10/08 | 1,078 | 1,091 | 1,076 | 1,084 | +0.93% | 532,500 | 1845億1288万 | +4.43% | 36.48 | 1.03 |
| 10/07 | 1,066 | 1,088 | 1,063 | 1,074 | +0.75% | 730,700 | 1828億1074万 | +3.87% | 36.14 | 1.02 |
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 | 1,330 266 6/11 | 475 95 3/18 95 3/17 | 33,484,700 167,423,500 6/7 | - | - | +17.14% 10/18 | -28.53% 1/22 |
| 2009年 3月期 | 750 150 6/5 150 6/4 | 330 66 10/10 | 9,423,400 47,117,000 6/4 | - | - | +20.43% 5/20 | -31.61% 10/8 |
| 2010年 3月期 | 720 144 1/19 144 1/18 他2件 | 400 80 4/1 | 3,984,900 19,924,500 3/12 | - | - | +14.1% 5/11 | -13.73% 10/5 |
| 2011年 3月期 | 695 139 4/6 | 485 97 3/15 | 5,252,700 26,263,500 3/15 | 1106億5414万 | 772億1908万 | +9.46% 6/22 | -13.77% 3/17 |
| 2012年 3月期 | 690 138 7/22 | 480 96 11/24 | 3,420,800 17,104,000 7/21 | 1098億5807万 | 764億2300万 | +11.22% 1/20 | -14.74% 8/19 |
| 2013年 3月期 | 840 168 3/4 | 425 85 10/15 85 6/4 | 7,369,100 36,845,500 3/4 | 1337億4026万 | 676億6620万 | +17.45% 1/18 | -10.97% 6/4 |
| 2014年 3月期 | 985 197 5/22 | 455 3/27 | 9,009,200 45,046,000 5/21 | 1568億2638万 | 724億4266万 | +15.86% 5/22 | -29.79% 2/5 |
| 2015年 3月期 | 785 12/24 | 455 5/21 | 23,254,100 12/22 | 1317億5741万 | 763億6894万 | +13.86% 9/4 | -11.05% 10/17 |
| 2016年 3月期 | 747 6/17 | 477 2/12 | 3,839,500 5/12 | 1253億7935万 | 811億9248万 | +8.12% 4/22 | -16.57% 2/12 |
| 2017年 3月期 | 678 3/14 | 460 7/7 | 3,637,300 5/12 | 1154億566万 | 782億9882万 | +12.42% 11/16 | -10.72% 6/24 |
| 2018年 3月期 | 664 5/11 | 516 3/26 8/22 他2件 | 7,065,800 5/12 | 1130億2265万 | 878億3085万 | +8.24% 9/28 | -13.47% 5/19 |
| 2019年 3月期 | 601 5/2 | 303 12/25 | 4,227,700 11/1 | 1022億9912万 | 515億7509万 | +5.85% 1/21 | -15% 12/25 |
| 2020年 3月期 | 459 12/11 | 288 3/17 | 5,677,600 5/13 | 781億2861万 | 490億2187万 | +13.65% 11/11 | -22.22% 3/16 |
| 2021年 3月期 | 956 3/22 | 316 4/6 | 27,356,000 3/5 | 1627億2538万 | 537億8789万 | +36.35% 3/4 | -8.06% 4/21 |
| 2022年 3月期 | 1,010 9/15 | 655 3/8 | 9,925,900 9/15 | 1719億1699万 | 1114億9072万 | +18.74% 9/15 | -12.78% 3/8 |
| 2023年 3月期 | 974 3/7 | 668 4/27 | 4,022,500 11/8 | 1657億8925万 | 1137億351万 | +16.02% 6/8 | -7.72% 3/24 |
| 2024年 3月期 | 1,355 3/25 | 763 10/24 | 7,404,400 2/27 | 2306億4111万 | 1298億7392万 | +24.03% 2/27 | -10.06% 10/4 |
| 2025年 3月期 | 1,319 4/1 | 826 8/7 | 3,335,100 7/17 | 2245億1337万 | 1405億9746万 | +11.08% 7/17 | -20.35% 8/5 |
| 最新 | 1,009 2026/3/6 | 983,900 | 1717億4677万 | -4.99% 1,062 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- -14%（0.86倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/28
- 207%（3.07倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 46%（1.46倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- -51%（0.49倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -59%（0.41倍）
- 2003/12/30 vs 2002/12/30
- 318%（4.18倍）
- 2004/12/30 vs 2003/12/30
- -26%（0.74倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -53%（0.47倍）
- 2007/12/28 vs 2006/12/29
- 37%（1.37倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
190円（2002/11/20） - 431%（5.31倍）
1,009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。
