株価チャート
株価
3/6
- 前日 (3/5)
- 3,205
- 始値
- 3,160
- 高値
- 3,205
- 安値
- 3,140
- 終値 ±0%
- 3,205
- 出来高 -48.87%
- 92,800
乖離率
- 株価（5日）
移動平均値 - -0.99%
3,237 - 株価（25日）
移動平均値 - -4.73%
3,364 - 出来高（5日）
移動平均値 - -52.17%
194,040
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 | 3,160 | 3,205 | 3,140 | 3,205 | 0% | 92,800 | 1286億8075万 | -4.73% | 46.58 | 1.12 |
| 03/05 | 3,210 | 3,270 | 3,170 | 3,205 | +3.05% | 181,500 | 1286億8075万 | -4.78% | 46.58 | 1.12 |
| 03/04 | 3,190 | 3,195 | 3,040 | 3,110 | -4.45% | 249,200 | 1248億6650万 | -7.74% | 45.2 | 1.09 |
| 03/03 | 3,405 | 3,415 | 3,255 | 3,255 | -4.55% | 284,000 | 1306億8825万 | -3.7% | 47.31 | 1.14 |
| 03/02 | 3,405 | 3,450 | 3,350 | 3,410 | -2.57% | 162,700 | 1369億1150万 | +0.74% | 49.56 | 1.19 |
| 02/27 | 3,465 | 3,500 | 3,455 | 3,500 | +1.6% | 105,700 | 1405億2500万 | +3.46% | 50.87 | 1.23 |
| 02/26 | 3,430 | 3,490 | 3,420 | 3,445 | +0.29% | 118,300 | 1383億1675万 | +2.01% | 50.07 | 1.21 |
| 02/25 | 3,550 | 3,550 | 3,435 | 3,435 | -2.97% | 232,800 | 1379億1525万 | +1.81% | 49.93 | 1.2 |
| 02/24 | 3,500 | 3,540 | 3,450 | 3,540 | +2.02% | 102,900 | 1421億3100万 | +4.95% | 51.45 | 1.24 |
| 02/20 | 3,480 | 3,500 | 3,455 | 3,470 | -1% | 94,300 | 1393億2050万 | +3.09% | 50.43 | 1.21 |
| 02/19 | 3,450 | 3,525 | 3,420 | 3,505 | +1.59% | 109,400 | 1407億2575万 | +4.28% | 50.94 | 1.23 |
| 02/18 | 3,415 | 3,460 | 3,405 | 3,450 | +1.47% | 81,600 | 1385億1750万 | +2.89% | 50.14 | 1.21 |
| 02/17 | 3,430 | 3,450 | 3,400 | 3,400 | -0.44% | 104,700 | 1365億1000万 | +1.55% | 49.42 | 1.19 |
| 02/16 | 3,420 | 3,440 | 3,390 | 3,415 | +1.04% | 102,300 | 1371億1225万 | +2.18% | 49.63 | 1.2 |
| 02/13 | 3,380 | 3,405 | 3,330 | 3,380 | 0% | 130,000 | 1357億700万 | +1.41% | 49.13 | 1.18 |
| 02/12 | 3,390 | 3,400 | 3,310 | 3,380 | -1.74% | 255,400 | 1357億700万 | +1.62% | 49.13 | 1.18 |
| 02/10 | 3,430 | 3,460 | 3,405 | 3,440 | +1.47% | 168,600 | 1381億1600万 | +3.65% | 50 | 1.2 |
| 02/09 | 3,400 | 3,420 | 3,340 | 3,390 | +1.5% | 172,500 | 1361億850万 | +2.51% | 49.27 | 1.19 |
| 02/06 | 3,330 | 3,350 | 3,200 | 3,340 | +0.3% | 189,700 | 1341億100万 | +1.3% | 48.54 | 1.17 |
| 02/05 | 3,340 | 3,355 | 3,325 | 3,330 | +0.15% | 99,700 | 1336億9950万 | +1.22% | 48.4 | 1.17 |
| 02/04 | 3,335 | 3,375 | 3,325 | 3,325 | -0.15% | 196,800 | 1334億9875万 | +1.31% | 48.33 | 1.16 |
| 02/03 | 3,295 | 3,335 | 3,275 | 3,330 | +2.15% | 89,900 | 1336億9950万 | +1.74% | 48.4 | 1.17 |
| 02/02 | 3,310 | 3,345 | 3,260 | 3,260 | -1.36% | 85,500 | 1308億8900万 | -0.06% | 47.38 | 1.14 |
| 01/30 | 3,305 | 3,315 | 3,265 | 3,305 | +0.76% | 75,000 | 1326億9575万 | +1.63% | 48.04 | 1.16 |
| 01/29 | 3,255 | 3,310 | 3,205 | 3,280 | +0.61% | 115,600 | 1316億9200万 | +1.27% | 47.67 | 1.15 |
| 01/28 | 3,285 | 3,290 | 3,240 | 3,260 | -2.1% | 95,500 | 1308億8900万 | +1.05% | 47.38 | 1.14 |
| 01/27 | 3,300 | 3,335 | 3,255 | 3,330 | +0.3% | 116,000 | 1336億9950万 | +3.71% | 48.4 | 1.17 |
| 01/26 | 3,325 | 3,365 | 3,300 | 3,320 | -1.92% | 109,900 | 1332億9800万 | +3.98% | 48.25 | 1.16 |
| 01/23 | 3,370 | 3,420 | 3,360 | 3,385 | +0.45% | 108,100 | 1359億775万 | +6.61% | 49.2 | 1.18 |
| 01/22 | 3,360 | 3,385 | 3,330 | 3,370 | +0.75% | 94,500 | 1353億550万 | +6.81% | 48.98 | 1.18 |
| 01/21 | 3,340 | 3,370 | 3,320 | 3,345 | -0.74% | 82,000 | 1343億175万 | +6.73% | 48.62 | 1.17 |
| 01/20 | 3,400 | 3,415 | 3,355 | 3,370 | -0.88% | 92,100 | 1353億550万 | +8.36% | 48.98 | 1.18 |
| 01/19 | 3,365 | 3,415 | 3,355 | 3,400 | +0.74% | 90,200 | 1365億1000万 | +10.14% | 49.42 | 1.19 |
| 01/16 | 3,330 | 3,375 | 3,325 | 3,375 | +1.2% | 70,100 | 1355億625万 | +10.19% | 49.05 | 1.18 |
| 01/15 | 3,315 | 3,360 | 3,305 | 3,335 | +0.6% | 112,000 | 1339億25万 | +9.7% | 48.47 | 1.17 |
| 01/14 | 3,330 | 3,345 | 3,300 | 3,315 | 0% | 87,400 | 1330億9725万 | +9.84% | 48.18 | 1.16 |
| 01/13 | 3,370 | 3,370 | 3,290 | 3,315 | +2% | 128,700 | 1330億9725万 | +10.57% | 48.18 | 1.16 |
| 01/09 | 3,225 | 3,270 | 3,225 | 3,250 | +1.56% | 114,800 | 1304億8750万 | +9.21% | 47.24 | 1.14 |
| 01/08 | 3,195 | 3,235 | 3,185 | 3,200 | -0.16% | 89,800 | 1284億8000万 | +8.22% | 46.51 | 1.12 |
| 01/07 | 3,195 | 3,235 | 3,175 | 3,205 | 0% | 90,300 | 1286億8075万 | +8.98% | 46.58 | 1.12 |
| 01/06 | 3,170 | 3,220 | 3,165 | 3,205 | +1.91% | 128,100 | 1286億8075万 | +9.57% | 46.58 | 1.12 |
| 01/05 | 3,140 | 3,155 | 3,065 | 3,145 | +0.48% | 141,100 | 1262億7175万 | +8.19% | 45.71 | 1.1 |
| 2025 | ||||||||||
| 12/30 | 3,165 | 3,190 | 3,130 | 3,130 | -1.42% | 98,800 | 1256億6950万 | +8.23% | 45.49 | 1.1 |
| 12/29 | 3,110 | 3,175 | 3,105 | 3,175 | +1.76% | 217,800 | 1274億7625万 | +10.43% | 46.15 | 1.11 |
| 12/26 | 3,125 | 3,140 | 3,085 | 3,120 | +0.32% | 110,800 | 1252億6800万 | +9.21% | 45.35 | 1.09 |
| 12/25 | 3,060 | 3,115 | 3,030 | 3,110 | +2.47% | 151,300 | 1248億6650万 | +9.39% | 45.2 | 1.09 |
| 12/24 | 3,030 | 3,055 | 3,015 | 3,035 | +0.66% | 165,500 | 1218億5525万 | +7.47% | 44.11 | 1.06 |
| 12/23 | 2,984 | 3,030 | 2,970 | 3,015 | +0.87% | 180,300 | 1210億5225万 | +7.33% | 43.82 | 1.06 |
| 12/22 | 2,967 | 2,996 | 2,950 | 2,989 | +1.29% | 214,400 | 1200億835万 | +6.86% | 43.44 | 1.05 |
| 12/19 | 2,892 | 2,953 | 2,890 | 2,951 | +2.18% | 235,200 | 1184億8265万 | +5.92% | 42.89 | 1.03 |
| 12/18 | 2,876 | 2,905 | 2,863 | 2,888 | +0.38% | 170,700 | 1159億5320万 | +4% | 41.98 | 1.01 |
| 12/17 | 2,894 | 2,894 | 2,862 | 2,877 | +0.45% | 146,500 | 1155億1155万 | +3.83% | 41.82 | 1.01 |
| 12/16 | 2,888 | 2,892 | 2,850 | 2,864 | -0.59% | 155,400 | 1149億8960万 | +3.69% | 41.63 | 1 |
| 12/15 | 2,854 | 2,896 | 2,852 | 2,881 | +0.95% | 131,500 | 1156億7215万 | +4.57% | 41.87 | 1.01 |
| 12/12 | 2,800 | 2,862 | 2,762 | 2,854 | +3.78% | 181,500 | 1145億8810万 | +3.93% | 41.48 | 1 |
| 12/11 | 2,820 | 2,820 | 2,742 | 2,750 | -1.11% | 123,600 | 1104億1250万 | +0.47% | 39.97 | 0.96 |
| 12/10 | 2,802 | 2,821 | 2,781 | 2,781 | -0.61% | 101,000 | 1116億5715万 | +1.79% | 40.42 | 0.97 |
| 12/09 | 2,819 | 2,829 | 2,787 | 2,798 | -0.74% | 110,600 | 1123億3970万 | +2.64% | 40.67 | 0.98 |
| 12/08 | 2,796 | 2,820 | 2,787 | 2,819 | +1.51% | 68,700 | 1131億8285万 | +3.75% | 40.97 | 0.99 |
| 12/05 | 2,807 | 2,807 | 2,766 | 2,777 | -1.1% | 95,900 | 1114億9655万 | +2.51% | 40.36 | 0.97 |
| 12/04 | 2,773 | 2,813 | 2,773 | 2,808 | +1.08% | 112,300 | 1127億4120万 | +4% | 40.81 | 0.98 |
| 12/03 | 2,799 | 2,799 | 2,745 | 2,778 | +0.07% | 118,300 | 1115億3670万 | +3.16% | 40.38 | 0.97 |
| 12/02 | 2,782 | 2,791 | 2,757 | 2,776 | -0.22% | 109,300 | 1114億5640万 | +3.2% | 40.35 | 0.97 |
| 12/01 | 2,807 | 2,813 | 2,775 | 2,782 | -0.86% | 81,200 | 1116億9730万 | +3.54% | 40.43 | 0.97 |
| 11/28 | 2,755 | 2,806 | 2,755 | 2,806 | +1.34% | 145,300 | 1126億6090万 | +4.55% | 40.78 | 0.98 |
| 11/27 | 2,760 | 2,774 | 2,756 | 2,769 | +0.04% | 93,800 | 1111億7535万 | +3.36% | 40.25 | 0.97 |
| 11/26 | 2,750 | 2,770 | 2,711 | 2,768 | +2.1% | 97,700 | 1111億3520万 | +3.52% | 40.23 | 0.97 |
| 11/25 | 2,746 | 2,752 | 2,692 | 2,711 | -0.66% | 89,200 | 1088億4665万 | +1.54% | 39.4 | 0.95 |
| 11/21 | 2,732 | 2,765 | 2,713 | 2,729 | -0.84% | 602,800 | 1095億6935万 | +2.32% | 39.66 | 0.96 |
| 11/20 | 2,681 | 2,752 | 2,662 | 2,752 | +3.97% | 490,000 | 1104億9280万 | +3.3% | 40 | 0.96 |
| 11/19 | 2,650 | 2,679 | 2,612 | 2,647 | -0.11% | 182,100 | 1062億7705万 | -0.45% | 38.47 | 0.93 |
| 11/18 | 2,727 | 2,739 | 2,650 | 2,650 | -2.47% | 159,100 | 1063億9750万 | -0.3% | 38.52 | 0.93 |
| 11/17 | 2,715 | 2,731 | 2,692 | 2,717 | +0.26% | 124,800 | 1090億8755万 | +2.3% | 39.49 | 0.95 |
| 11/14 | 2,723 | 2,757 | 2,708 | 2,710 | -0.7% | 196,300 | 1088億650万 | +2.03% | 39.39 | 0.95 |
| 11/13 | 2,774 | 2,810 | 2,720 | 2,729 | -0.47% | 252,000 | 1095億6935万 | +2.79% | 39.66 | 0.96 |
| 11/12 | 2,668 | 2,787 | 2,652 | 2,742 | +3.28% | 269,000 | 1100億9130万 | +3.28% | 39.85 | 0.96 |
| 11/11 | 2,678 | 2,680 | 2,622 | 2,655 | -0.93% | 101,900 | 1065億9825万 | +0.08% | 38.59 | 0.93 |
| 11/10 | 2,653 | 2,682 | 2,643 | 2,680 | +1.02% | 96,400 | 1076億200万 | +1.06% | 38.95 | 0.94 |
| 11/07 | 2,641 | 2,653 | 2,621 | 2,653 | +0.45% | 129,000 | 1065億1795万 | +0.15% | 38.56 | 0.93 |
| 11/06 | 2,627 | 2,661 | 2,620 | 2,641 | +0.53% | 133,800 | 1060億3615万 | -0.23% | 38.39 | 0.92 |
| 11/05 | 2,606 | 2,627 | 2,576 | 2,627 | +0.5% | 142,800 | 1054億7405万 | -0.91% | 38.18 | 0.92 |
| 11/04 | 2,592 | 2,628 | 2,576 | 2,614 | +1.2% | 139,100 | 1049億5210万 | -1.54% | 37.99 | 0.92 |
| 10/31 | 2,595 | 2,600 | 2,566 | 2,583 | -1% | 142,600 | 1037億745万 | -3.04% | 37.54 | 0.9 |
| 10/30 | 2,583 | 2,615 | 2,575 | 2,609 | +1.79% | 522,000 | 1047億5135万 | -2.32% | 37.92 | 0.91 |
| 10/29 | 2,629 | 2,634 | 2,559 | 2,563 | -2.29% | 226,500 | 1029億445万 | -4.26% | 37.25 | 0.9 |
| 10/28 | 2,700 | 2,700 | 2,623 | 2,623 | -3.35% | 164,200 | 1053億1345万 | -2.31% | 38.12 | 0.92 |
| 10/27 | 2,707 | 2,721 | 2,703 | 2,714 | +0.52% | 127,600 | 1089億6710万 | +0.85% | 39.45 | 0.95 |
| 10/24 | 2,700 | 2,703 | 2,681 | 2,700 | 0% | 98,900 | 1084億500万 | +0.33% | 39.24 | 0.95 |
| 10/23 | 2,683 | 2,710 | 2,676 | 2,700 | +0.63% | 105,200 | 1084億500万 | +0.26% | 39.24 | 0.95 |
| 10/22 | 2,657 | 2,690 | 2,657 | 2,683 | +1.4% | 111,300 | 1077億2245万 | -0.52% | 39 | 0.94 |
| 10/21 | 2,665 | 2,670 | 2,644 | 2,646 | -0.71% | 109,200 | 1062億3690万 | -2% | 38.46 | 0.93 |
| 10/20 | 2,660 | 2,668 | 2,647 | 2,665 | +1.1% | 112,900 | 1069億9975万 | -1.44% | 38.73 | 0.93 |
| 10/17 | 2,656 | 2,666 | 2,632 | 2,636 | -0.75% | 70,200 | 1058億3540万 | -2.66% | 38.31 | 0.92 |
| 10/16 | 2,644 | 2,662 | 2,639 | 2,656 | +0.45% | 85,900 | 1066億3840万 | -2.03% | 38.6 | 0.93 |
| 10/15 | 2,630 | 2,652 | 2,620 | 2,644 | +1.77% | 87,400 | 1061億5660万 | -2.65% | 38.43 | 0.93 |
| 10/14 | 2,596 | 2,634 | 2,580 | 2,598 | -0.92% | 150,800 | 1043億970万 | -4.52% | 37.76 | 0.91 |
| 10/10 | 2,668 | 2,672 | 2,619 | 2,622 | -2.71% | 141,700 | 1052億7330万 | -3.89% | 38.11 | 0.92 |
| 10/09 | 2,701 | 2,718 | 2,691 | 2,695 | -0.3% | 112,700 | 1082億425万 | -1.39% | 39.17 | 0.94 |
| 10/08 | 2,723 | 2,740 | 2,700 | 2,703 | -0.73% | 135,800 | 1085億2545万 | -1.21% | 39.29 | 0.95 |
| 10/07 | 2,706 | 2,734 | 2,695 | 2,723 | +1.26% | 164,400 | 1093億2845万 | -0.55% | 39.58 | 0.95 |
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 | 1,179 7/20 | 425 3/17 | 611,800 8/7 | - | - | +13.59% 4/3 | -23.71% 1/16 |
| 2009年 3月期 | 764 5/20 | 299 12/26 | 298,400 10/7 | - | - | +16.94% 11/5 | -24.52% 10/27 |
| 2010年 3月期 | 476 6/8 | 297 2/25 | 199,900 8/7 | - | - | +12.87% 5/11 | -15.94% 7/15 |
| 2011年 3月期 | 439 3/25 | 264 9/1 | 201,500 12/20 | 187億6154万 | 112億8256万 | +13.28% 9/29 | -19.42% 3/15 |
| 2012年 3月期 | 833 3/30 | 372 4/6 | 819,700 2/7 | 355億9992万 | 158億9816万 | +17.86% 1/17 | -8.34% 8/8 |
| 2013年 3月期 | 1,054 2/1 | 591 10/11 | 621,700 12/20 | 450億4479万 | 252億5756万 | +25.04% 1/4 | -10.02% 5/15 |
| 2014年 3月期 | 1,572 3/25 | 888 4/2 | 456,000 11/28 | 671億8361万 | 379億5045万 | +17.6% 5/17 | -12.56% 6/7 |
| 2015年 3月期 | 1,640 11/4 | 1,233 2/16 | 551,400 2/5 | 700億8977万 | 526億9554万 | +6.82% 6/2 | -8.39% 12/16 |
| 2016年 3月期 | 1,477 11/30 | 988 2/12 | 429,300 8/4 | 631億2353万 | 422億2481万 | +10.25% 10/13 | -15.84% 1/21 |
| 2017年 3月期 | 1,946 3/21 | 857 6/28 | 292,100 2/1 | 831億6750万 | 366億2618万 | +13.14% 11/28 | -15.43% 6/24 |
| 2018年 3月期 | 2,076 11/7 | 1,485 3/26 | 581,500 8/4 | 887億2339万 | 634億6543万 | +11.4% 5/16 | -15.99% 2/14 |
| 2019年 3月期 | 1,871 7/24 | 1,258 12/25 | 510,200 8/3 | 799億6217万 | 537億6398万 | +7.9% 9/25 | -18.83% 12/25 |
| 2020年 3月期 | 1,683 12/17 | 933 3/17 | 368,700 9/5 | 719億2749万 | 398億7424万 | +14.3% 3/27 | -23.57% 3/13 |
| 2021年 3月期 | 1,729 3/23 | 1,086 4/3 | 300,300 2/26 | 738億9342万 | 464億1310万 | +11.32% 7/27 | -6.61% 10/30 |
| 2022年 3月期 | 1,814 9/14 | 1,298 3/9 | 345,700 10/28 | 775億2612万 | 554億7349万 | +8.64% 9/14 | -9.6% 3/9 |
| 2023年 3月期 | 1,630 3/31 | 1,242 4/18 | 392,200 6/7 | 654億4450万 | 530億8018万 | +12% 6/7 | -5.14% 8/9 |
| 2024年 3月期 | 2,793 3/18 | 1,568 6/2 | 566,000 2/7 | 1121億3895万 | 629億5520万 | +19.28% 2/7 | -7.34% 10/4 |
| 2025年 3月期 | 2,747 9/2 | 2,040 8/5 | 760,000 10/30 | 1102億9205万 | 819億600万 | +7.91% 12/30 | -18.46% 4/7 |
| 最新 | 3,205 2026/3/6 | 92,800 | 1286億8075万 | -4.73% 3,364 | |||
年間値上がり率
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 35%（1.35倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 36%（1.36倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- 75%（1.75倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 49%（1.49倍）
- 2012/12/28 vs 2011/12/30
- 86%（1.86倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
217円（1999/01/14） - 1379%（14.79倍）
3,205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。
