株価チャート
株価
3/6
- 前日 (3/5)
- 4,764
- 始値
- 4,708
- 高値
- 4,739
- 安値
- 4,649
- 終値 -0.52%
- 4,739
- 出来高 -24.75%
- 953,700
乖離率
- 株価（5日）
移動平均値 - -1.37%
4,805 - 株価（25日）
移動平均値 - -3.97%
4,935 - 出来高（5日）
移動平均値 - -17.01%
1,149,240
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 | 4,708 | 4,739 | 4,649 | 4,739 | -0.52% | 953,700 | 1兆7620億 | -3.97% | 10.86 | 0.42 |
| 03/05 | 4,865 | 4,915 | 4,733 | 4,764 | +2.34% | 1,267,300 | 1兆7713億 | -3.43% | 10.91 | 0.42 |
| 03/04 | 4,815 | 4,833 | 4,628 | 4,655 | -4.22% | 1,336,200 | 1兆7308億 | -5.58% | 10.66 | 0.41 |
| 03/03 | 5,007 | 5,038 | 4,860 | 4,860 | -2.94% | 985,000 | 1兆8070億 | -1.42% | 11.13 | 0.43 |
| 03/02 | 4,930 | 5,010 | 4,850 | 5,007 | -1.86% | 1,204,000 | 1兆8617億 | +1.64% | 11.47 | 0.44 |
| 02/27 | 5,123 | 5,124 | 5,025 | 5,102 | +1.57% | 1,559,600 | 1兆8970億 | +3.7% | 11.69 | 0.45 |
| 02/26 | 5,003 | 5,124 | 4,972 | 5,023 | +2.8% | 1,327,000 | 1兆8676億 | +2.28% | 11.51 | 0.44 |
| 02/25 | 5,024 | 5,035 | 4,881 | 4,886 | -2.96% | 1,100,200 | 1兆8167億 | -0.55% | 11.19 | 0.43 |
| 02/24 | 4,957 | 5,035 | 4,908 | 5,035 | +1.53% | 1,411,000 | 1兆8721億 | +2.3% | 11.53 | 0.44 |
| 02/20 | 4,922 | 4,981 | 4,862 | 4,959 | +0.1% | 1,088,600 | 1兆8438億 | +0.63% | 11.36 | 0.44 |
| 02/19 | 4,870 | 4,954 | 4,861 | 4,954 | +1.45% | 702,800 | 1兆8420億 | +0.34% | 11.35 | 0.44 |
| 02/18 | 4,947 | 4,964 | 4,862 | 4,883 | +0.12% | 895,200 | 1兆8156億 | -1.21% | 11.19 | 0.43 |
| 02/17 | 4,953 | 5,035 | 4,874 | 4,877 | -0.27% | 1,218,500 | 1兆8133億 | -1.45% | 11.17 | 0.43 |
| 02/16 | 5,100 | 5,121 | 4,858 | 4,890 | -4.51% | 1,622,000 | 1兆8182億 | -1.31% | 11.2 | 0.43 |
| 02/13 | 5,143 | 5,209 | 5,105 | 5,121 | -0.43% | 1,336,300 | 1兆9041億 | +3.29% | 11.73 | 0.45 |
| 02/12 | 5,256 | 5,263 | 5,143 | 5,143 | -2.78% | 1,819,000 | 1兆9122億 | +3.82% | 11.78 | 0.45 |
| 02/10 | 5,236 | 5,315 | 5,218 | 5,290 | +1.52% | 806,400 | 1兆9669億 | +6.91% | 12.12 | 0.47 |
| 02/09 | 5,204 | 5,228 | 5,163 | 5,211 | +3.97% | 1,017,800 | 1兆9375億 | +5.72% | 11.94 | 0.46 |
| 02/06 | 4,940 | 5,012 | 4,928 | 5,012 | +1.4% | 794,300 | 1兆8635億 | +2.08% | 11.48 | 0.44 |
| 02/05 | 4,969 | 4,977 | 4,902 | 4,943 | +0.71% | 921,700 | 1兆8379億 | +0.92% | 11.32 | 0.44 |
| 02/04 | 4,861 | 4,908 | 4,805 | 4,908 | +0.97% | 897,100 | 1兆8249億 | +0.43% | 11.24 | 0.43 |
| 02/03 | 4,770 | 4,892 | 4,753 | 4,861 | +3.43% | 970,300 | 1兆8074億 | -0.33% | 11.14 | 0.43 |
| 02/02 | 4,825 | 4,862 | 4,700 | 4,700 | -1.57% | 1,096,900 | 1兆7475億 | -3.49% | 10.77 | 0.42 |
| 01/30 | 4,814 | 4,848 | 4,754 | 4,775 | -0.29% | 1,178,500 | 1兆7754億 | -1.97% | 10.94 | 0.42 |
| 01/29 | 4,670 | 4,804 | 4,659 | 4,789 | +2.61% | 882,800 | 1兆7806億 | -1.62% | 10.97 | 0.42 |
| 01/28 | 4,636 | 4,697 | 4,636 | 4,667 | -0.79% | 694,600 | 1兆7352億 | -3.95% | 10.69 | 0.41 |
| 01/27 | 4,620 | 4,715 | 4,602 | 4,704 | +1.25% | 1,040,200 | 1兆7490億 | -3.03% | 10.78 | 0.42 |
| 01/26 | 4,700 | 4,719 | 4,623 | 4,646 | -2.6% | 1,520,600 | 1兆7274億 | -4.15% | 10.64 | 0.41 |
| 01/23 | 4,841 | 4,875 | 4,770 | 4,770 | -1.47% | 998,200 | 1兆7735億 | -1.43% | 10.93 | 0.42 |
| 01/22 | 4,943 | 4,949 | 4,841 | 4,841 | -1.16% | 1,043,100 | 1兆7999億 | +0.27% | 11.09 | 0.43 |
| 01/21 | 5,011 | 5,045 | 4,881 | 4,898 | -3.37% | 966,000 | 1兆8211億 | +1.81% | 11.22 | 0.43 |
| 01/20 | 5,112 | 5,129 | 5,047 | 5,069 | -0.55% | 757,000 | 1兆8847億 | +5.85% | 11.61 | 0.45 |
| 01/19 | 5,182 | 5,183 | 5,032 | 5,097 | -1.66% | 1,565,400 | 1兆8951億 | +7.06% | 11.68 | 0.45 |
| 01/16 | 5,185 | 5,213 | 5,158 | 5,183 | -0.04% | 698,300 | 1兆9271億 | +9.51% | 11.87 | 0.46 |
| 01/15 | 5,110 | 5,235 | 5,110 | 5,185 | +1.51% | 737,500 | 1兆9279億 | +10.25% | 11.88 | 0.46 |
| 01/14 | 5,086 | 5,108 | 4,992 | 5,108 | +1.33% | 725,300 | 1兆8992億 | +9.36% | 11.7 | 0.45 |
| 01/13 | 5,141 | 5,154 | 5,017 | 5,041 | +0.16% | 882,400 | 1兆8743億 | +8.53% | 11.55 | 0.45 |
| 01/09 | 4,948 | 5,063 | 4,944 | 5,033 | +1.51% | 666,200 | 1兆8713億 | +8.96% | 11.53 | 0.44 |
| 01/08 | 4,980 | 5,004 | 4,933 | 4,958 | -0.96% | 784,800 | 1兆8434億 | +7.88% | 11.36 | 0.44 |
| 01/07 | 4,947 | 5,063 | 4,934 | 5,006 | +0.04% | 786,900 | 1兆8613億 | +9.47% | 11.47 | 0.44 |
| 01/06 | 4,874 | 5,005 | 4,874 | 5,004 | +3.65% | 848,700 | 1兆8606億 | +10.05% | 11.46 | 0.44 |
| 01/05 | 4,739 | 4,829 | 4,713 | 4,828 | +2.46% | 835,700 | 1兆7951億 | +6.81% | 11.06 | 0.43 |
| 2025 | ||||||||||
| 12/30 | 4,736 | 4,736 | 4,688 | 4,712 | -0.46% | 429,300 | 1兆7520億 | +4.78% | 10.79 | 0.42 |
| 12/29 | 4,696 | 4,755 | 4,671 | 4,734 | +1.65% | 699,800 | 1兆7602億 | +5.79% | 10.85 | 0.43 |
| 12/26 | 4,656 | 4,679 | 4,628 | 4,657 | -0.19% | 371,500 | 1兆7315億 | +4.51% | 10.67 | 0.42 |
| 12/25 | 4,688 | 4,690 | 4,638 | 4,666 | -0.26% | 264,700 | 1兆7349億 | +5.14% | 10.69 | 0.42 |
| 12/24 | 4,727 | 4,749 | 4,655 | 4,678 | -0.91% | 665,600 | 1兆7393億 | +5.91% | 10.72 | 0.42 |
| 12/23 | 4,707 | 4,766 | 4,692 | 4,721 | +0.3% | 795,100 | 1兆7553億 | +7.44% | 10.82 | 0.43 |
| 12/22 | 4,641 | 4,746 | 4,594 | 4,707 | +2.98% | 1,310,800 | 1兆7501億 | +7.64% | 10.78 | 0.42 |
| 12/19 | 4,485 | 4,571 | 4,483 | 4,571 | +2.31% | 1,698,200 | 1兆6996億 | +5.06% | 10.47 | 0.41 |
| 12/18 | 4,577 | 4,579 | 4,458 | 4,468 | -2.51% | 824,800 | 1兆6613億 | +3.12% | 10.24 | 0.4 |
| 12/17 | 4,459 | 4,602 | 4,449 | 4,583 | +2.73% | 1,158,800 | 1兆7040億 | +6.19% | 10.5 | 0.41 |
| 12/16 | 4,500 | 4,508 | 4,426 | 4,461 | -0.6% | 840,800 | 1兆6587億 | +3.91% | 10.22 | 0.4 |
| 12/15 | 4,491 | 4,496 | 4,408 | 4,488 | +1.52% | 719,900 | 1兆6687億 | +5.01% | 10.28 | 0.4 |
| 12/12 | 4,405 | 4,438 | 4,375 | 4,421 | +1.98% | 703,800 | 1兆6438億 | +3.93% | 10.13 | 0.4 |
| 12/11 | 4,411 | 4,447 | 4,335 | 4,335 | -0.82% | 713,900 | 1兆6118億 | +2.29% | 9.93 | 0.39 |
| 12/10 | 4,387 | 4,405 | 4,344 | 4,371 | -0.66% | 611,200 | 1兆6252億 | +3.48% | 10.01 | 0.39 |
| 12/09 | 4,449 | 4,476 | 4,396 | 4,400 | -0.77% | 651,600 | 1兆6360億 | +4.51% | 10.08 | 0.4 |
| 12/08 | 4,404 | 4,444 | 4,375 | 4,434 | +1.21% | 430,000 | 1兆6486億 | +5.72% | 10.16 | 0.4 |
| 12/05 | 4,390 | 4,441 | 4,352 | 4,381 | -1.77% | 517,000 | 1兆6289億 | +4.93% | 10.04 | 0.39 |
| 12/04 | 4,400 | 4,479 | 4,394 | 4,460 | +1.13% | 653,100 | 1兆6583億 | +7.31% | 10.22 | 0.4 |
| 12/03 | 4,440 | 4,473 | 4,372 | 4,410 | -0.68% | 578,300 | 1兆6397億 | +6.57% | 10.1 | 0.4 |
| 12/02 | 4,435 | 4,475 | 4,402 | 4,440 | +0.95% | 695,600 | 1兆6508億 | +7.69% | 10.17 | 0.4 |
| 12/01 | 4,373 | 4,424 | 4,346 | 4,398 | +1.22% | 867,100 | 1兆6352億 | +7.11% | 10.08 | 0.4 |
| 11/28 | 4,331 | 4,373 | 4,311 | 4,345 | +0.58% | 715,900 | 1兆6155億 | +6.23% | 9.95 | 0.39 |
| 11/27 | 4,274 | 4,320 | 4,260 | 4,320 | +1.08% | 552,700 | 1兆6062億 | +5.86% | 9.9 | 0.39 |
| 11/26 | 4,210 | 4,281 | 4,171 | 4,274 | +3.01% | 652,600 | 1兆5891億 | +4.96% | 9.79 | 0.39 |
| 11/25 | 4,241 | 4,244 | 4,127 | 4,149 | -2.42% | 756,900 | 1兆5426億 | +2.02% | 9.51 | 0.37 |
| 11/21 | 4,150 | 4,254 | 4,150 | 4,252 | +1.05% | 1,131,500 | 1兆5809億 | +4.65% | 9.74 | 0.38 |
| 11/20 | 4,193 | 4,266 | 4,190 | 4,208 | +1.3% | 755,900 | 1兆5646億 | +3.72% | 9.64 | 0.38 |
| 11/19 | 4,130 | 4,208 | 4,093 | 4,154 | +1.42% | 1,028,000 | 1兆5445億 | +2.39% | 9.52 | 0.37 |
| 11/18 | 4,223 | 4,324 | 4,088 | 4,096 | -2.48% | 1,690,900 | 1兆5229億 | +0.99% | 9.38 | 0.37 |
| 11/17 | 4,172 | 4,329 | 4,147 | 4,200 | +1.25% | 2,491,600 | 1兆5616億 | +3.5% | 9.62 | 0.38 |
| 11/14 | 4,084 | 4,148 | 4,061 | 4,148 | +0.58% | 771,100 | 1兆5423億 | +2.17% | 9.5 | 0.37 |
| 11/13 | 4,091 | 4,135 | 4,071 | 4,124 | +1.88% | 730,800 | 1兆5333億 | +1.48% | 9.45 | 0.37 |
| 11/12 | 4,008 | 4,072 | 4,003 | 4,048 | +1.1% | 590,600 | 1兆5051億 | -0.42% | 9.27 | 0.36 |
| 11/11 | 4,023 | 4,023 | 3,966 | 4,004 | +0.15% | 368,600 | 1兆4887億 | -1.69% | 9.17 | 0.36 |
| 11/10 | 4,027 | 4,027 | 3,987 | 3,998 | +0.3% | 355,500 | 1兆4865億 | -1.91% | 9.16 | 0.36 |
| 11/07 | 3,954 | 3,993 | 3,942 | 3,986 | -0.94% | 393,800 | 1兆4820億 | -2.3% | 9.13 | 0.36 |
| 11/06 | 3,971 | 4,027 | 3,964 | 4,024 | +1.18% | 352,300 | 1兆4962億 | -1.47% | 9.22 | 0.36 |
| 11/05 | 4,008 | 4,028 | 3,877 | 3,977 | -1.02% | 612,800 | 1兆4787億 | -2.79% | 9.11 | 0.36 |
| 11/04 | 4,004 | 4,044 | 3,947 | 4,018 | +0.65% | 838,600 | 1兆4939億 | -1.86% | 9.21 | 0.36 |
| 10/31 | 3,998 | 4,031 | 3,975 | 3,992 | +0.76% | 764,700 | 1兆4843億 | -2.66% | 9.15 | 0.36 |
| 10/30 | 3,955 | 3,975 | 3,917 | 3,962 | +1.12% | 567,100 | 1兆4731億 | -3.51% | 9.08 | 0.36 |
| 10/29 | 4,010 | 4,010 | 3,918 | 3,918 | -2.27% | 564,600 | 1兆4568億 | -4.72% | 8.98 | 0.35 |
| 10/28 | 4,050 | 4,054 | 3,993 | 4,009 | -0.6% | 640,700 | 1兆4906億 | -2.67% | 9.18 | 0.36 |
| 10/27 | 4,060 | 4,061 | 4,017 | 4,033 | +0.57% | 727,100 | 1兆4995億 | -2.18% | 9.24 | 0.36 |
| 10/24 | 4,002 | 4,022 | 3,988 | 4,010 | +0.3% | 643,100 | 1兆4910億 | -2.83% | 9.19 | 0.36 |
| 10/23 | 4,032 | 4,047 | 3,998 | 3,998 | -2.82% | 893,700 | 1兆4865億 | -3.29% | 9.16 | 0.36 |
| 10/22 | 4,092 | 4,128 | 4,087 | 4,114 | +0.37% | 361,600 | 1兆5296億 | -0.75% | 9.42 | 0.37 |
| 10/21 | 4,149 | 4,175 | 4,095 | 4,099 | -1.21% | 723,400 | 1兆5241億 | -1.25% | 9.39 | 0.37 |
| 10/20 | 4,102 | 4,149 | 4,050 | 4,149 | +2.62% | 663,600 | 1兆5426億 | -0.19% | 9.51 | 0.37 |
| 10/17 | 4,072 | 4,100 | 4,043 | 4,043 | -1.89% | 644,800 | 1兆5032億 | -2.86% | 9.26 | 0.36 |
| 10/16 | 4,199 | 4,200 | 4,098 | 4,121 | -2.02% | 607,700 | 1兆5322億 | -1.15% | 9.44 | 0.37 |
| 10/15 | 4,150 | 4,217 | 4,143 | 4,206 | +1.96% | 618,700 | 1兆5638億 | +0.84% | 9.64 | 0.38 |
| 10/14 | 4,090 | 4,138 | 4,065 | 4,125 | -0.27% | 803,400 | 1兆5337億 | -1.1% | 9.45 | 0.37 |
| 10/10 | 4,238 | 4,239 | 4,136 | 4,136 | -2.73% | 647,300 | 1兆5378億 | -0.89% | 9.48 | 0.37 |
| 10/09 | 4,248 | 4,270 | 4,220 | 4,252 | -0.14% | 502,400 | 1兆5809億 | +1.92% | 9.74 | 0.38 |
| 10/08 | 4,191 | 4,285 | 4,154 | 4,258 | +2.5% | 1,019,200 | 1兆5832億 | +2.11% | 9.75 | 0.38 |
| 10/07 | 4,243 | 4,270 | 4,128 | 4,154 | -2.1% | 700,900 | 1兆5445億 | -0.29% | 9.52 | 0.37 |
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 | |
| 2016年 3月期 | 4,120 11/5 | 2,178 2/12 | 44,716,200 11/5 | 2兆4720億 | 1兆3068億 | +10.6% 3/4 | -14.3% 2/5 |
| 2017年 3月期 | 2,832 3/14 | 1,927 7/8 | 2,148,100 4/27 | 1兆6992億 | 1兆1562億 | +11.08% 12/12 | -13.52% 6/24 |
| 2018年 3月期 | 3,015 1/24 | 2,255 9/11 | 1,399,800 1/22 | 1兆8090億 | 1兆3530億 | +10.13% 12/13 | -6.15% 4/3 |
| 2019年 3月期 | 2,913 11/30 | 2,232 7/3 | 929,500 5/16 | 1兆7478億 | 1兆3392億 | +11.13% 4/10 | -12.72% 5/10 |
| 2020年 3月期 | 2,783 4/10 | 1,137 3/23 | 21,778,600 4/23 | 1兆6698億 | 6396億7620万 | +8.05% 9/24 | -25.22% 3/16 |
| 2021年 3月期 | 2,428 3/23 | 1,238 5/18 | 18,584,400 1/28 | 1兆3659億 | 6964億9880万 | +14.94% 12/18 | -7.8% 4/21 |
| 2022年 3月期 | 2,378 5/18 | 1,711 11/29 | 5,653,700 10/28 | 1兆3378億 | 6838億7592万 | +12.33% 1/11 | -7.99% 10/25 |
| 2023年 3月期 | 2,526 3/9 | 1,971 9/29 | 3,968,200 12/20 | 1兆96億 | 7877億9628万 | +6.58% 12/23 | -11.49% 3/20 |
| 2024年 3月期 | 3,060 3/27 | 2,065 4/6 | 4,172,800 10/30 | 1兆1725億 | 8253億6749万 | +10.42% 11/1 | -9.58% 12/20 |
| 2025年 3月期 | 3,274 7/5 | 2,419 8/5 | 4,635,200 11/15 | 1兆2545億 | 9269億4217万 | +16.61% 11/19 | -20.41% 8/5 |
| 最新 | 4,739 2026/3/6 | 953,700 | 1兆7620億 | -3.97% 4,935 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
1,137円（2020/03/23） - 317%（4.17倍）
4,739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。
