株価チャート
株価
3/6
- 前日 (3/5)
- 1,185
- 始値
- 1,168
- 高値
- 1,185
- 安値
- 1,166
- 終値 ±0%
- 1,185
- 出来高 -29.03%
- 4,400
乖離率
- 株価（5日）
移動平均値 - -1.99%
1,209 - 株価（25日）
移動平均値 - +2.6%
1,155 - 出来高（5日）
移動平均値 - -66.67%
13,200
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 | 1,168 | 1,185 | 1,166 | 1,185 | 0% | 4,400 | 60億7854万 | +2.6% | 9.04 | 0.5 |
| 03/05 | 1,170 | 1,207 | 1,170 | 1,185 | +2.33% | 6,200 | 60億7854万 | +2.95% | 9.04 | 0.5 |
| 03/04 | 1,166 | 1,196 | 1,152 | 1,158 | -4.69% | 16,200 | 59億4005万 | +0.87% | 8.84 | 0.49 |
| 03/03 | 1,317 | 1,317 | 1,215 | 1,215 | -6.61% | 17,000 | 62億3243万 | +6.02% | 9.27 | 0.52 |
| 03/02 | 1,195 | 1,378 | 1,195 | 1,301 | +7.08% | 22,200 | 66億7357万 | +13.72% | 9.93 | 0.55 |
| 02/27 | 1,190 | 1,215 | 1,185 | 1,215 | +2.1% | 8,800 | 62億3243万 | +6.86% | 9.27 | 0.52 |
| 02/26 | 1,164 | 1,190 | 1,164 | 1,190 | +2.59% | 8,500 | 61億419万 | +4.94% | 9.08 | 0.51 |
| 02/25 | 1,164 | 1,170 | 1,158 | 1,160 | -0.6% | 5,800 | 59億5030万 | +2.47% | 8.85 | 0.49 |
| 02/24 | 1,166 | 1,178 | 1,152 | 1,167 | +1.3% | 6,100 | 59億8621万 | +3.27% | 8.91 | 0.5 |
| 02/20 | 1,159 | 1,159 | 1,142 | 1,152 | -0.69% | 3,900 | 59億927万 | +2.22% | 8.79 | 0.49 |
| 02/19 | 1,160 | 1,170 | 1,157 | 1,160 | 0% | 3,900 | 59億5030万 | +3.2% | 8.85 | 0.49 |
| 02/18 | 1,165 | 1,176 | 1,157 | 1,160 | -0.51% | 6,400 | 59億5030万 | +3.57% | 8.85 | 0.49 |
| 02/17 | 1,164 | 1,179 | 1,137 | 1,166 | +0.26% | 17,400 | 59億8108万 | +4.39% | 8.9 | 0.5 |
| 02/16 | 1,182 | 1,182 | 1,153 | 1,163 | +0.95% | 6,900 | 59億6569万 | +4.49% | 8.88 | 0.49 |
| 02/13 | 1,150 | 1,180 | 1,149 | 1,152 | +0.7% | 16,600 | 59億927万 | +3.78% | 8.79 | 0.49 |
| 02/12 | 1,136 | 1,144 | 1,135 | 1,144 | +0.79% | 7,300 | 58億6823万 | +3.44% | 8.73 | 0.49 |
| 02/10 | 1,136 | 1,136 | 1,125 | 1,135 | -0.09% | 3,100 | 58億2206万 | +2.99% | 8.66 | 0.48 |
| 02/09 | 1,141 | 1,141 | 1,130 | 1,136 | +0.71% | 2,700 | 58億2719万 | +3.46% | 8.67 | 0.48 |
| 02/06 | 1,131 | 1,132 | 1,120 | 1,128 | +0.71% | 5,200 | 57億8616万 | +3.11% | 8.61 | 0.48 |
| 02/05 | 1,120 | 1,120 | 1,115 | 1,120 | +0.54% | 3,700 | 57億4512万 | +2.66% | 8.55 | 0.48 |
| 02/04 | 1,095 | 1,114 | 1,095 | 1,114 | +1.74% | 3,800 | 57億1434万 | +2.48% | 8.5 | 0.47 |
| 02/03 | 1,100 | 1,100 | 1,094 | 1,095 | -0.18% | 3,400 | 56億1688万 | +1.11% | 8.36 | 0.47 |
| 02/02 | 1,100 | 1,100 | 1,091 | 1,097 | +0.37% | 2,700 | 56億2714万 | +1.57% | 8.37 | 0.47 |
| 01/30 | 1,089 | 1,099 | 1,085 | 1,093 | +0.83% | 5,200 | 56億662万 | +1.58% | 8.34 | 0.46 |
| 01/29 | 1,075 | 1,123 | 1,052 | 1,084 | +0.37% | 10,800 | 55億6046万 | +1.12% | 8.27 | 0.46 |
| 01/28 | 1,105 | 1,121 | 1,080 | 1,080 | -2.44% | 7,000 | 55億3994万 | +1.03% | 8.24 | 0.46 |
| 01/27 | 1,133 | 1,137 | 1,103 | 1,107 | -1.86% | 4,200 | 56億7844万 | +3.85% | 8.45 | 0.47 |
| 01/26 | 1,137 | 1,137 | 1,125 | 1,128 | -1.4% | 6,000 | 57億8616万 | +6.21% | 8.61 | 0.48 |
| 01/23 | 1,145 | 1,145 | 1,135 | 1,144 | 0% | 6,400 | 58億6823万 | +8.23% | 8.73 | 0.49 |
| 01/22 | 1,125 | 1,146 | 1,125 | 1,144 | +1.96% | 7,300 | 58億6823万 | +8.85% | 8.73 | 0.49 |
| 01/21 | 1,110 | 1,136 | 1,103 | 1,122 | -1.92% | 8,600 | 57億5538万 | +7.27% | 8.56 | 0.48 |
| 01/20 | 1,113 | 1,144 | 1,070 | 1,144 | +3.16% | 21,500 | 58億6823万 | +9.89% | 8.73 | 0.49 |
| 01/19 | 1,090 | 1,122 | 1,090 | 1,109 | +1.74% | 14,200 | 56億8870万 | +7.15% | 8.46 | 0.47 |
| 01/16 | 1,081 | 1,090 | 1,076 | 1,090 | +0.93% | 24,000 | 55億9123万 | +5.83% | 8.32 | 0.46 |
| 01/15 | 1,076 | 1,080 | 1,076 | 1,080 | +0.37% | 2,800 | 55億3994万 | +5.26% | 8.24 | 0.46 |
| 01/14 | 1,082 | 1,082 | 1,075 | 1,076 | -0.19% | 3,600 | 55億1942万 | +5.18% | 8.21 | 0.46 |
| 01/13 | 1,080 | 1,081 | 1,073 | 1,078 | +0.65% | 5,300 | 55億2968万 | +5.69% | 8.23 | 0.46 |
| 01/09 | 1,075 | 1,076 | 1,065 | 1,071 | -0.09% | 5,200 | 54億9377万 | +5.41% | 8.17 | 0.46 |
| 01/08 | 1,059 | 1,072 | 1,053 | 1,072 | +1.32% | 5,900 | 54億9890万 | +5.82% | 8.18 | 0.46 |
| 01/07 | 1,043 | 1,058 | 1,043 | 1,058 | +1.34% | 31,300 | 54億2709万 | +4.75% | 8.07 | 0.45 |
| 01/06 | 1,047 | 1,047 | 1,041 | 1,044 | -0.19% | 5,400 | 53億5527万 | +3.57% | 7.97 | 0.44 |
| 01/05 | 1,046 | 1,047 | 1,038 | 1,046 | +1.26% | 6,700 | 53億6553万 | +4.08% | 7.98 | 0.44 |
| 2025 | ||||||||||
| 12/30 | 1,042 | 1,046 | 1,030 | 1,033 | -0.19% | 6,800 | 52億9885万 | +3.09% | 7.88 | 0.44 |
| 12/29 | 1,043 | 1,048 | 1,030 | 1,035 | -0.77% | 7,700 | 53億911万 | +3.5% | 7.9 | 0.44 |
| 12/26 | 1,013 | 1,048 | 1,007 | 1,043 | +3.06% | 20,400 | 53億5014万 | +4.51% | 7.96 | 0.44 |
| 12/25 | 1,005 | 1,012 | 1,004 | 1,012 | +1% | 5,100 | 51億9113万 | +1.71% | 7.72 | 0.43 |
| 12/24 | 1,001 | 1,007 | 995 | 1,002 | +0.1% | 4,300 | 51億3983万 | +0.91% | 7.65 | 0.43 |
| 12/23 | 999 | 1,003 | 997 | 1,001 | +0.3% | 5,900 | 51億3470万 | +0.81% | 7.64 | 0.43 |
| 12/22 | 1,002 | 1,002 | 996 | 998 | -0.89% | 2,700 | 51億1931万 | +0.6% | 7.62 | 0.42 |
| 12/19 | 1,001 | 1,007 | 995 | 1,007 | +0.6% | 3,000 | 51億6548万 | +1.51% | 7.69 | 0.43 |
| 12/18 | 1,008 | 1,012 | 995 | 1,001 | -0.1% | 6,100 | 51億3470万 | +0.91% | 7.64 | 0.43 |
| 12/17 | 1,002 | 1,002 | 1,001 | 1,002 | 0% | 300 | 51億3983万 | +1.01% | 7.65 | 0.43 |
| 12/16 | 1,010 | 1,010 | 1,002 | 1,002 | -0.79% | 1,900 | 51億3983万 | +1.01% | 7.65 | 0.43 |
| 12/15 | 1,010 | 1,010 | 1,004 | 1,010 | +0.5% | 6,200 | 51億8087万 | +1.92% | 7.71 | 0.43 |
| 12/12 | 1,007 | 1,007 | 992 | 1,005 | -0.2% | 1,600 | 51億5522万 | +1.52% | 7.67 | 0.43 |
| 12/11 | 1,004 | 1,015 | 1,001 | 1,007 | +0.7% | 4,200 | 51億6548万 | +1.72% | 7.69 | 0.43 |
| 12/10 | 992 | 1,000 | 992 | 1,000 | +1.21% | 2,400 | 51億2957万 | +1.11% | 7.63 | 0.42 |
| 12/09 | 986 | 996 | 986 | 988 | +0.2% | 900 | 50億6802万 | -0.1% | 7.54 | 0.42 |
| 12/08 | 997 | 997 | 981 | 986 | -0.8% | 2,500 | 50億5776万 | -0.3% | 7.52 | 0.42 |
| 12/05 | 983 | 995 | 983 | 994 | +0.1% | 1,000 | 50億9879万 | +0.51% | 7.59 | 0.42 |
| 12/04 | 994 | 999 | 989 | 993 | +0.51% | 1,400 | 50億9366万 | +0.3% | 7.58 | 0.42 |
| 12/03 | 994 | 994 | 983 | 988 | -1.1% | 1,300 | 50億6802万 | -0.2% | 7.54 | 0.42 |
| 12/02 | 1,001 | 1,005 | 999 | 999 | +0.1% | 1,500 | 51億2444万 | +0.81% | 7.62 | 0.42 |
| 12/01 | 997 | 1,000 | 985 | 998 | +0.3% | 5,800 | 51億1931万 | +0.71% | 7.62 | 0.42 |
| 11/28 | 987 | 995 | 987 | 995 | +1.32% | 3,200 | 51億392万 | +0.4% | 7.59 | 0.42 |
| 11/27 | 982 | 985 | 982 | 982 | +0.61% | 2,300 | 50億3724万 | -0.91% | 7.49 | 0.42 |
| 11/26 | 977 | 985 | 973 | 976 | 0% | 2,400 | 50億646万 | -1.51% | 7.45 | 0.41 |
| 11/25 | 990 | 990 | 976 | 976 | -0.31% | 3,300 | 50億646万 | -1.51% | 7.45 | 0.41 |
| 11/21 | 970 | 979 | 969 | 979 | +0.72% | 4,000 | 50億2185万 | -1.31% | 7.47 | 0.42 |
| 11/20 | 972 | 977 | 971 | 972 | 0% | 3,900 | 49億8594万 | -2.02% | 7.42 | 0.41 |
| 11/19 | 982 | 982 | 968 | 972 | -1.02% | 7,300 | 49億8594万 | -2.11% | 7.42 | 0.41 |
| 11/18 | 985 | 985 | 980 | 982 | -1.7% | 2,800 | 50億3724万 | -1.21% | 7.49 | 0.42 |
| 11/17 | 997 | 999 | 984 | 999 | +0.81% | 4,900 | 51億2444万 | +0.5% | 7.62 | 0.42 |
| 11/14 | 998 | 999 | 991 | 991 | -0.4% | 1,800 | 50億8341万 | -0.3% | 7.56 | 0.42 |
| 11/13 | 994 | 996 | 980 | 995 | -1.39% | 11,300 | 51億392万 | +0.1% | 7.59 | 0.42 |
| 11/12 | 987 | 1,017 | 987 | 1,009 | +1.92% | 7,400 | 51億7574万 | +1.41% | 7.7 | 0.43 |
| 11/11 | 986 | 994 | 985 | 990 | -0.1% | 2,000 | 50億7828万 | -0.4% | 7.56 | 0.42 |
| 11/10 | 996 | 1,000 | 988 | 991 | +0.41% | 3,000 | 50億8341万 | -0.2% | 7.56 | 0.42 |
| 11/07 | 994 | 999 | 987 | 987 | -0.2% | 2,600 | 50億6289万 | -0.5% | 7.53 | 0.42 |
| 11/06 | 983 | 998 | 983 | 989 | +0.2% | 3,000 | 50億7315万 | -0.2% | 7.55 | 0.42 |
| 11/05 | 996 | 997 | 978 | 987 | -0.9% | 3,500 | 50億6289万 | -0.4% | 7.53 | 0.42 |
| 11/04 | 1,000 | 1,006 | 996 | 996 | -0.1% | 4,800 | 51億905万 | +0.4% | 7.6 | 0.42 |
| 10/31 | 1,000 | 1,000 | 994 | 997 | -0.3% | 2,400 | 51億1418万 | +0.5% | 7.61 | 0.42 |
| 10/30 | 1,004 | 1,004 | 995 | 1,000 | +0.4% | 1,100 | 51億2957万 | +0.7% | 7.63 | 0.42 |
| 10/29 | 1,001 | 1,005 | 996 | 996 | -0.5% | 1,900 | 51億905万 | +0.2% | 7.6 | 0.42 |
| 10/28 | 1,004 | 1,004 | 1,001 | 1,001 | -0.3% | 2,000 | 51億3470万 | +0.6% | 7.64 | 0.43 |
| 10/27 | 1,009 | 1,010 | 999 | 1,004 | +0.2% | 5,800 | 51億5009万 | +1.01% | 7.66 | 0.43 |
| 10/24 | 1,005 | 1,005 | 1,000 | 1,002 | 0% | 2,500 | 51億3983万 | +0.8% | 7.65 | 0.43 |
| 10/23 | 995 | 1,002 | 995 | 1,002 | +0.91% | 1,600 | 51億3983万 | +0.8% | 7.65 | 0.43 |
| 10/22 | 987 | 993 | 983 | 993 | +0.51% | 3,000 | 50億9366万 | -0.2% | 7.58 | 0.42 |
| 10/21 | 989 | 1,008 | 988 | 988 | +0.1% | 5,300 | 50億6802万 | -0.8% | 7.54 | 0.42 |
| 10/20 | 996 | 997 | 987 | 987 | +0.41% | 1,700 | 50億6289万 | -0.9% | 7.53 | 0.42 |
| 10/17 | 997 | 1,000 | 968 | 983 | -1.4% | 4,900 | 50億4237万 | -1.31% | 7.5 | 0.42 |
| 10/16 | 989 | 1,002 | 989 | 997 | +0.81% | 1,100 | 51億1418万 | 0% | 7.61 | 0.42 |
| 10/15 | 992 | 1,004 | 982 | 989 | -0.2% | 5,600 | 50億7315万 | -0.8% | 7.55 | 0.42 |
| 10/14 | 990 | 999 | 986 | 991 | +0.1% | 6,000 | 50億8341万 | -0.6% | 7.56 | 0.42 |
| 10/10 | 995 | 996 | 990 | 990 | -0.6% | 3,000 | 50億7828万 | -0.7% | 7.56 | 0.42 |
| 10/09 | 999 | 1,004 | 992 | 996 | -0.3% | 2,500 | 51億905万 | -0.1% | 7.6 | 0.42 |
| 10/08 | 1,006 | 1,007 | 997 | 999 | -0.1% | 1,800 | 51億2444万 | +0.2% | 7.62 | 0.42 |
| 10/07 | 1,002 | 1,002 | 1,000 | 1,000 | +1.01% | 2,900 | 51億2957万 | +0.3% | 7.63 | 0.42 |
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 | 1,080 7/17 | 629 3/17 | 89,200 2/5 | - | - | +11.57% 4/24 | -19.51% 11/30 |
| 2009年 3月期 | 1,040 5/14 | 200 3/9 | 126,700 4/7 | - | - | +28.79% 5/12 | -43.57% 10/17 |
| 2010年 3月期 | 470 3/29 | 226 4/9 4/8 | 69,500 3/26 | - | - | +42.69% 3/26 | -9.82% 11/17 |
| 2011年 3月期 | 466 2/21 | 297 3/15 | 33,900 6/21 | 23億8567万 | 15億2048万 | +14.78% 1/11 | -30.45% 3/15 |
| 2012年 3月期 | 443 3/27 | 348 8/9 5/23 | 11,000 7/27 | 22億6792万 | 17億8157万 | +11.68% 7/14 | -8.63% 8/9 |
| 2013年 3月期 | 616 3/25 | 377 6/5 | 19,000 12/17 | 31億5359万 | 19億3004万 | +14.79% 1/10 | -7.37% 4/2 |
| 2014年 3月期 | 775 7/26 | 490 4/2 | 150,700 7/26 | 39億6759万 | 25億854万 | +20.57% 5/14 | -15.81% 6/7 |
| 2015年 3月期 | 714 9/18 | 560 5/21 | 18,600 9/17 | 36億5530万 | 28億6690万 | +7.72% 9/18 | -7.1% 10/17 |
| 2016年 3月期 | 1,675 11/10 | 600 2/12 | 1,473,200 11/10 | 85億7512万 | 30億7168万 | +93.06% 11/10 | -21.4% 1/18 |
| 2017年 3月期 | 1,510 1/30 | 687 5/2 | 332,100 6/13 | 77億3041万 | 35億1708万 | +33.31% 6/13 | -15.78% 4/13 |
| 2018年 3月期 | 1,573 7/4 | 941 4/13 | 288,000 1/12 | 80億5293万 | 48億1742万 | +22.65% 1/12 | -14.89% 11/15 |
| 2019年 3月期 | 1,100 4/9 | 778 12/25 | 16,900 7/12 | 56億3142万 | 39億9081万 | +3.87% 3/4 | -12.18% 12/25 |
| 2020年 3月期 | 920 4/1 | 521 3/13 | 35,100 1/10 | 47億1921万 | 26億7250万 | +8.16% 9/13 | -19.47% 3/12 |
| 2021年 3月期 | 840 2/19 | 527 4/7 | 139,200 12/4 | 43億884万 | 27億328万 | +15.19% 12/9 | -5.7% 7/31 |
| 2022年 3月期 | 784 7/30 | 694 3/30 | 21,200 3/4 | 40億2158万 | 35億5992万 | +3.39% 7/30 | -5.21% 3/10 |
| 2023年 3月期 | 830 3/10 | 688 6/27 | 35,000 3/10 | 42億5754万 | 35億2914万 | +5.48% 5/9 | -2.98% 4/5 |
| 2024年 3月期 | 1,170 3/25 | 745 4/17 | 41,600 3/25 | 60億160万 | 38億2153万 | +9.17% 3/8 | -4.79% 4/19 |
| 2025年 3月期 | 1,017 5/9 | 800 8/6 | 35,100 1/8 | 52億1677万 | 41億366万 | +3.79% 1/6 | -12.42% 8/6 |
| 最新 | 1,185 2026/3/6 | 4,400 | 60億7854万 | +2.6% 1,155 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
200円（2009/03/09） - 493%（5.93倍）
1,185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。
