株価チャート
株価
3/6
- 前日 (3/5)
- 4,139
- 始値
- 4,025
- 高値
- 4,145
- 安値
- 3,998
- 終値 -0.43%
- 4,121
- 出来高 -32.3%
- 465,400
乖離率
- 株価（5日）
移動平均値 - +0.24%
4,111 - 株価（25日）
移動平均値 - -0.79%
4,154 - 出来高（5日）
移動平均値 - -24.93%
619,940
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 | 4,025 | 4,145 | 3,998 | 4,121 | -0.43% | 465,400 | 6032億7753万 | -0.79% | 15.51 | 0.96 |
| 03/05 | 4,087 | 4,210 | 4,055 | 4,139 | +6.32% | 687,400 | 6059億1257万 | +0.12% | 15.58 | 0.97 |
| 03/04 | 4,031 | 4,203 | 3,811 | 3,893 | -6.67% | 748,800 | 5699億37万 | -5.35% | 14.65 | 0.91 |
| 03/03 | 4,231 | 4,312 | 4,156 | 4,171 | -1.42% | 534,300 | 6105億9709万 | +1.68% | 15.7 | 0.98 |
| 03/02 | 4,257 | 4,282 | 4,143 | 4,231 | -5.01% | 663,800 | 6193億8055万 | +3.62% | 15.93 | 0.99 |
| 02/27 | 4,310 | 4,456 | 4,300 | 4,454 | +4.09% | 543,900 | 6520億2575万 | +9.73% | 16.77 | 1.04 |
| 02/26 | 4,340 | 4,340 | 4,261 | 4,279 | +1.52% | 371,400 | 6264億732万 | +6.36% | 16.11 | 1 |
| 02/25 | 4,318 | 4,330 | 4,181 | 4,215 | -1.84% | 731,200 | 6170億3829万 | +5.45% | 15.87 | 0.99 |
| 02/24 | 4,380 | 4,380 | 4,212 | 4,294 | -2.83% | 672,000 | 6286億319万 | +8.03% | 16.16 | 1 |
| 02/20 | 4,328 | 4,460 | 4,320 | 4,419 | +1.24% | 782,900 | 6469億207万 | +11.82% | 16.63 | 1.03 |
| 02/19 | 4,254 | 4,374 | 4,249 | 4,365 | +2.9% | 352,100 | 6389億9695万 | +11.32% | 16.43 | 1.02 |
| 02/18 | 4,214 | 4,265 | 4,203 | 4,242 | +1.95% | 423,400 | 6209億9085万 | +9.08% | 15.97 | 0.99 |
| 02/17 | 4,205 | 4,284 | 4,161 | 4,161 | -1.09% | 301,200 | 6091億3317万 | +7.77% | 15.66 | 0.97 |
| 02/16 | 4,284 | 4,304 | 4,179 | 4,207 | -2.34% | 434,600 | 6158億6716万 | +9.81% | 15.84 | 0.98 |
| 02/13 | 4,416 | 4,479 | 4,284 | 4,308 | -3.97% | 821,700 | 6306億5266万 | +13.46% | 16.22 | 1.01 |
| 02/12 | 4,299 | 4,486 | 4,286 | 4,486 | +4.16% | 655,100 | 6567億1027万 | +19.31% | 16.89 | 1.05 |
| 02/10 | 4,280 | 4,353 | 4,220 | 4,307 | +0.05% | 747,300 | 6305億627万 | +15.94% | 16.21 | 1.01 |
| 02/09 | 4,299 | 4,339 | 4,231 | 4,305 | +3.51% | 573,400 | 6302億1349万 | +17.11% | 16.21 | 1.01 |
| 02/06 | 4,046 | 4,159 | 4,011 | 4,159 | +1.29% | 435,700 | 6088億4039万 | +14.51% | 15.66 | 0.97 |
| 02/05 | 4,010 | 4,129 | 3,995 | 4,106 | +3.5% | 852,100 | 6010億8167万 | +14.25% | 15.46 | 0.96 |
| 02/04 | 3,934 | 3,978 | 3,883 | 3,967 | +1.85% | 440,100 | 5807億3331万 | +11.56% | 14.93 | 0.93 |
| 02/03 | 3,800 | 3,895 | 3,774 | 3,895 | +5.41% | 518,300 | 5701億9315万 | +10.53% | 14.66 | 0.91 |
| 02/02 | 3,799 | 3,800 | 3,690 | 3,695 | -0.94% | 608,000 | 5409億1494万 | +5.69% | 13.91 | 0.86 |
| 01/30 | 3,720 | 3,752 | 3,678 | 3,730 | +0.57% | 542,900 | 5460億3863万 | +7.31% | 14.04 | 0.87 |
| 01/29 | 3,622 | 3,718 | 3,608 | 3,709 | +2.83% | 820,800 | 5429億6442万 | +7.35% | 13.96 | 0.87 |
| 01/28 | 3,602 | 3,640 | 3,568 | 3,607 | -0.5% | 574,800 | 5280億3253万 | +5.07% | 13.58 | 0.84 |
| 01/27 | 3,585 | 3,625 | 3,545 | 3,625 | +0.47% | 610,400 | 5306億6757万 | +6.3% | 13.65 | 0.85 |
| 01/26 | 3,637 | 3,671 | 3,596 | 3,608 | -2.67% | 430,500 | 5281億7892万 | +6.49% | 13.58 | 0.84 |
| 01/23 | 3,632 | 3,734 | 3,628 | 3,707 | +2.18% | 526,700 | 5426億7164万 | +10.13% | 13.95 | 0.87 |
| 01/22 | 3,617 | 3,745 | 3,573 | 3,628 | +1.85% | 446,700 | 5311億674万 | +8.59% | 13.66 | 0.85 |
| 01/21 | 3,525 | 3,573 | 3,497 | 3,562 | -1.55% | 508,700 | 5214億4493万 | +7.39% | 13.41 | 0.83 |
| 01/20 | 3,654 | 3,664 | 3,586 | 3,618 | -1.26% | 496,500 | 5296億4283万 | +9.94% | 13.62 | 0.85 |
| 01/19 | 3,683 | 3,684 | 3,611 | 3,664 | -1.24% | 497,200 | 5363億7682万 | +12.22% | 13.79 | 0.86 |
| 01/16 | 3,650 | 3,722 | 3,645 | 3,710 | +1.78% | 594,100 | 5431億1081万 | +14.54% | 13.97 | 0.87 |
| 01/15 | 3,580 | 3,654 | 3,572 | 3,645 | +2.3% | 432,400 | 5335億9539万 | +13.55% | 13.72 | 0.85 |
| 01/14 | 3,564 | 3,580 | 3,488 | 3,563 | +0.11% | 421,500 | 5215億9132万 | +11.87% | 13.41 | 0.83 |
| 01/13 | 3,590 | 3,595 | 3,503 | 3,559 | +4.4% | 728,100 | 5210億576万 | +12.45% | 13.4 | 0.83 |
| 01/09 | 3,407 | 3,434 | 3,390 | 3,409 | +1.64% | 391,000 | 4990億4710万 | +8.46% | 12.83 | 0.8 |
| 01/08 | 3,371 | 3,400 | 3,354 | 3,354 | -0.5% | 433,100 | 4909億9559万 | +7.16% | 12.63 | 0.78 |
| 01/07 | 3,341 | 3,388 | 3,333 | 3,371 | -0.35% | 592,200 | 4934億8424万 | +8.15% | 12.69 | 0.79 |
| 01/06 | 3,346 | 3,383 | 3,332 | 3,383 | +2.05% | 811,800 | 4952億4093万 | +9.13% | 12.74 | 0.79 |
| 01/05 | 3,211 | 3,333 | 3,200 | 3,315 | +3.24% | 893,800 | 4852億8634万 | +7.53% | 12.48 | 0.78 |
| 2025 | ||||||||||
| 12/30 | 3,208 | 3,267 | 3,201 | 3,211 | -0.19% | 396,100 | 4700億6167万 | +4.7% | 12.09 | 0.75 |
| 12/29 | 3,144 | 3,221 | 3,144 | 3,217 | +2.32% | 392,300 | 4709億4002万 | +5.34% | 12.11 | 0.75 |
| 12/26 | 3,177 | 3,191 | 3,134 | 3,144 | -0.82% | 304,700 | 4602億5347万 | +3.42% | 11.84 | 0.74 |
| 12/25 | 3,205 | 3,205 | 3,153 | 3,170 | -0.53% | 201,300 | 4640億5964万 | +4.69% | 11.93 | 0.74 |
| 12/24 | 3,210 | 3,224 | 3,170 | 3,187 | -0.34% | 443,900 | 4665億4829万 | +5.85% | 12 | 0.75 |
| 12/23 | 3,197 | 3,237 | 3,164 | 3,198 | -0.19% | 798,700 | 4681億5859万 | +6.89% | 12.04 | 0.75 |
| 12/22 | 3,201 | 3,248 | 3,175 | 3,204 | +1.2% | 829,600 | 4690億3694万 | +7.59% | 12.06 | 0.75 |
| 12/19 | 3,095 | 3,176 | 3,080 | 3,166 | +4.14% | 1,150,700 | 4634億7408万 | +6.78% | 11.92 | 0.74 |
| 12/18 | 3,032 | 3,056 | 3,000 | 3,040 | -0.59% | 436,000 | 4450億2880万 | +2.98% | 11.44 | 0.71 |
| 12/17 | 3,060 | 3,068 | 2,998 | 3,058 | +0.03% | 403,300 | 4476億6384万 | +3.91% | 11.51 | 0.72 |
| 12/16 | 3,100 | 3,134 | 3,042 | 3,057 | -1.39% | 575,000 | 4475億1745万 | +4.33% | 11.51 | 0.72 |
| 12/15 | 3,015 | 3,104 | 3,015 | 3,100 | +2.99% | 530,400 | 4538億1227万 | +6.31% | 11.67 | 0.73 |
| 12/12 | 2,983 | 3,025 | 2,962 | 3,010 | +2.63% | 439,000 | 4406億3707万 | +3.83% | 11.33 | 0.7 |
| 12/11 | 3,005 | 3,010 | 2,933 | 2,933 | -0.74% | 428,600 | 4293億6496万 | +1.52% | 11.04 | 0.69 |
| 12/10 | 3,000 | 3,006 | 2,955 | 2,955 | -1.63% | 660,300 | 4325億8556万 | +2.75% | 11.12 | 0.69 |
| 12/09 | 2,981 | 3,004 | 2,980 | 3,004 | +0.43% | 335,200 | 4397億5872万 | +4.89% | 11.31 | 0.7 |
| 12/08 | 3,023 | 3,031 | 2,961 | 2,991 | -0.96% | 465,900 | 4378億5564万 | +4.95% | 11.26 | 0.7 |
| 12/05 | 3,041 | 3,057 | 3,004 | 3,020 | -1.47% | 440,600 | 4421億98万 | +6.53% | 11.37 | 0.71 |
| 12/04 | 3,015 | 3,073 | 2,998 | 3,065 | +1.83% | 342,200 | 4486億8858万 | +8.8% | 11.54 | 0.72 |
| 12/03 | 3,080 | 3,081 | 2,979 | 3,010 | -2.27% | 542,200 | 4406億3707万 | +7.5% | 11.33 | 0.7 |
| 12/02 | 3,086 | 3,133 | 3,050 | 3,080 | +1.68% | 973,400 | 4508億8444万 | +10.55% | 11.59 | 0.72 |
| 12/01 | 3,014 | 3,069 | 2,995 | 3,029 | +2.16% | 947,700 | 4434億1850万 | +9.55% | 11.4 | 0.71 |
| 11/28 | 2,968 | 2,990 | 2,957 | 2,965 | +0.3% | 421,000 | 4340億4947万 | +7.98% | 11.16 | 0.69 |
| 11/27 | 2,940 | 2,987 | 2,933 | 2,956 | +1.93% | 418,900 | 4327億3195万 | +8.28% | 11.13 | 0.69 |
| 11/26 | 2,914 | 2,931 | 2,899 | 2,900 | +0.17% | 561,000 | 4245億3405万 | +7.01% | 10.92 | 0.68 |
| 11/25 | 2,893 | 2,960 | 2,888 | 2,895 | +0.8% | 657,800 | 4238億210万 | +7.54% | 10.9 | 0.68 |
| 11/21 | 2,823 | 2,893 | 2,820 | 2,872 | +1.74% | 683,100 | 4204億3510万 | +7.53% | 10.81 | 0.67 |
| 11/20 | 2,826 | 2,840 | 2,777 | 2,823 | +2.73% | 411,100 | 4132億6194万 | +6.45% | 10.63 | 0.66 |
| 11/19 | 2,755 | 2,800 | 2,703 | 2,748 | +0.99% | 528,700 | 4022億8261万 | +4.29% | 10.34 | 0.64 |
| 11/18 | 2,797 | 2,803 | 2,712 | 2,721 | -4.19% | 525,300 | 3983億3006万 | +3.89% | 10.24 | 0.64 |
| 11/17 | 2,858 | 2,895 | 2,830 | 2,840 | -1.9% | 416,000 | 4157億5059万 | +8.98% | 10.69 | 0.66 |
| 11/14 | 2,827 | 2,923 | 2,798 | 2,895 | +1.86% | 799,900 | 4238億210万 | +11.65% | 10.9 | 0.68 |
| 11/13 | 2,832 | 2,866 | 2,803 | 2,842 | +0.89% | 361,300 | 4160億4337万 | +10.33% | 10.7 | 0.66 |
| 11/12 | 2,744 | 2,827 | 2,727 | 2,817 | +3.45% | 582,300 | 4123億8360万 | +10.08% | 10.6 | 0.66 |
| 11/11 | 2,781 | 2,797 | 2,695 | 2,723 | +0.26% | 675,700 | 3986億2284万 | +7.04% | 10.25 | 0.64 |
| 11/10 | 2,687 | 2,728 | 2,681 | 2,716 | +1.46% | 454,600 | 3975億9810万 | +7.31% | 10.22 | 0.64 |
| 11/07 | 2,713 | 2,725 | 2,643 | 2,677 | -2.23% | 408,000 | 3918億8885万 | +6.27% | 10.08 | 0.63 |
| 11/06 | 2,660 | 2,738 | 2,653 | 2,738 | +4.3% | 585,700 | 4008億1870万 | +9.13% | 10.31 | 0.64 |
| 11/05 | 2,640 | 2,648 | 2,522 | 2,625 | -1.06% | 442,400 | 3842億7651万 | +5% | 9.88 | 0.61 |
| 11/04 | 2,640 | 2,672 | 2,609 | 2,653 | +0.57% | 385,400 | 3883億7546万 | +6.38% | 9.99 | 0.62 |
| 10/31 | 2,668 | 2,671 | 2,613 | 2,638 | +0.04% | 456,400 | 3861億7960万 | +5.99% | 9.93 | 0.62 |
| 10/30 | 2,570 | 2,637 | 2,570 | 2,637 | +2.61% | 463,000 | 3860億3321万 | +6.24% | 9.93 | 0.62 |
| 10/29 | 2,625 | 2,628 | 2,567 | 2,570 | -2.17% | 344,600 | 3762億2501万 | +3.88% | 9.67 | 0.6 |
| 10/28 | 2,674 | 2,678 | 2,607 | 2,627 | -1.61% | 784,300 | 3845億6930万 | +6.44% | 9.89 | 0.61 |
| 10/27 | 2,592 | 2,670 | 2,578 | 2,670 | +5.04% | 561,600 | 3908億6411万 | +8.54% | 10.05 | 0.62 |
| 10/24 | 2,540 | 2,558 | 2,522 | 2,542 | -0.47% | 299,800 | 3721億2606万 | +3.76% | 9.57 | 0.59 |
| 10/23 | 2,578 | 2,580 | 2,552 | 2,554 | -0.93% | 477,200 | 3738億8275万 | +4.46% | 9.61 | 0.6 |
| 10/22 | 2,565 | 2,598 | 2,538 | 2,578 | +5.79% | 958,400 | 3773億9613万 | +5.61% | 9.7 | 0.6 |
| 10/21 | 2,472 | 2,478 | 2,437 | 2,437 | -1.26% | 245,700 | 3567億5500万 | -0.04% | 9.17 | 0.57 |
| 10/20 | 2,412 | 2,468 | 2,390 | 2,468 | +4.49% | 277,100 | 3612億9312万 | +1.19% | 9.29 | 0.58 |
| 10/17 | 2,361 | 2,374 | 2,337 | 2,362 | -2.03% | 320,700 | 3457億7567万 | -3.2% | 8.89 | 0.55 |
| 10/16 | 2,402 | 2,434 | 2,395 | 2,411 | +0.71% | 194,100 | 3529億4883万 | -1.35% | 9.08 | 0.56 |
| 10/15 | 2,370 | 2,404 | 2,354 | 2,394 | +2.4% | 223,100 | 3504億6018万 | -2.17% | 9.01 | 0.56 |
| 10/14 | 2,359 | 2,373 | 2,319 | 2,338 | -2.95% | 442,500 | 3422億6228万 | -4.57% | 8.8 | 0.55 |
| 10/10 | 2,470 | 2,500 | 2,409 | 2,409 | -3.76% | 474,000 | 3526億5605万 | -1.87% | 9.07 | 0.56 |
| 10/09 | 2,454 | 2,504 | 2,444 | 2,503 | +1.42% | 283,900 | 3664億1681万 | +1.91% | 9.42 | 0.59 |
| 10/08 | 2,441 | 2,528 | 2,436 | 2,468 | +1.98% | 425,700 | 3612億9312万 | +0.49% | 9.29 | 0.58 |
| 10/07 | 2,432 | 2,456 | 2,420 | 2,420 | -0.49% | 296,400 | 3542億6635万 | -1.47% | 9.11 | 0.57 |
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 | |
| 2017年 3月期 | 1,284 2/13 | 913 11/9 | 815,800 10/28 | 2306億249万 | - | +8.98% 12/16 | -9.72% 11/9 |
| 2018年 3月期 | 1,529 2/2 | 1,014 4/19 | 872,600 2/6 | 2746億374万 | 1821億1131万 | +10.21% 1/5 | -9.25% 2/14 |
| 2019年 3月期 | 1,424 5/18 | 901 12/25 | 2,705,300 10/18 | 2415億606万 | 1528億685万 | +8.64% 9/21 | -17.33% 10/26 |
| 2020年 3月期 | 1,041 4/5 | 467 3/13 | 1,569,200 3/17 | 1734億2743万 | 778億77万 | +11.87% 9/26 | -23.38% 3/13 |
| 2021年 3月期 | 864 3/22 | 518 4/6 | 2,527,600 9/18 | 1404億8376万 | 842億2522万 | +18.78% 6/8 | -10.9% 12/23 |
| 2022年 3月期 | 880 2/17 | 608 7/9 | 1,402,600 11/10 | 1404億4532万 | 970億3494万 | +10.95% 11/10 | -11.4% 3/8 |
| 2023年 3月期 | 1,192 2/28 | 713 4/8 | 2,605,700 1/13 | 1771億2757万 | 1080億8862万 | +16.92% 1/13 | -11.09% 3/20 |
| 2024年 3月期 | 2,080 3/8 | 1,056 5/25 | 1,855,000 11/8 | 3090億8166万 | 1569億1838万 | +16.55% 3/8 | -7.82% 11/29 |
| 2025年 3月期 | 2,227 3/28 | 1,473 8/7 | 1,425,600 8/5 | 3282億4589万 | 2171億1100万 | +12.2% 11/15 | -25.36% 8/5 |
| 最新 | 4,121 2026/3/6 | 465,400 | 6032億7753万 | -0.79% 4,154 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 69%（1.69倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 58%（1.58倍）
- 2026/03/06 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
467円（2020/03/13） - 782%（8.82倍）
4,121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。
