株価チャート
株価
3/6
- 前日 (3/5)
- 3,890
- 始値
- 3,855
- 高値
- 3,855
- 安値
- 3,855
- 終値 -0.9%
- 3,855
- 出来高 -90%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.57%
3,877 - 株価（25日）
移動平均値 - +0.78%
3,825 - 出来高（5日）
移動平均値 - -96.67%
3,000
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 | 3,855 | 3,855 | 3,855 | 3,855 | -0.9% | 100 | 138億9573万 | +0.78% | 7.58 | 0.98 |
| 03/05 | 3,845 | 3,900 | 3,845 | 3,890 | +1.83% | 1,000 | 140億2189万 | +1.75% | 7.65 | 0.99 |
| 03/04 | 3,850 | 3,850 | 3,800 | 3,820 | -1.29% | 7,500 | 137億6957万 | -0.03% | 7.51 | 0.97 |
| 03/03 | 3,950 | 3,950 | 3,870 | 3,870 | -2.03% | 2,900 | 139億4980万 | +1.31% | 7.61 | 0.99 |
| 03/02 | 3,900 | 3,970 | 3,900 | 3,950 | +1.28% | 3,500 | 142億3817万 | +3.43% | 7.77 | 1.01 |
| 02/27 | 3,845 | 3,970 | 3,845 | 3,900 | +1.17% | 10,200 | 140億5794万 | +2.23% | 7.67 | 0.99 |
| 02/26 | 3,865 | 3,870 | 3,855 | 3,855 | +0.26% | 1,900 | 138億9573万 | +1.1% | 7.58 | 0.98 |
| 02/25 | 3,850 | 3,910 | 3,840 | 3,845 | -0.13% | 7,500 | 138億5968万 | +0.84% | 7.56 | 0.98 |
| 02/24 | 3,815 | 3,850 | 3,810 | 3,850 | +0.79% | 2,500 | 138億7771万 | +0.94% | 7.57 | 0.98 |
| 02/20 | 3,810 | 3,820 | 3,810 | 3,820 | -0.13% | 3,700 | 137億6957万 | +0.16% | 7.51 | 0.97 |
| 02/19 | 3,815 | 3,825 | 3,815 | 3,825 | +0.39% | 1,200 | 137億8759万 | +0.24% | 7.52 | 0.98 |
| 02/18 | 3,810 | 3,815 | 3,795 | 3,810 | +0.13% | 5,300 | 137億3352万 | -0.21% | 7.49 | 0.97 |
| 02/17 | 3,795 | 3,820 | 3,795 | 3,805 | -0.13% | 2,100 | 137億1550万 | -0.42% | 7.48 | 0.97 |
| 02/16 | 3,860 | 3,860 | 3,800 | 3,810 | -1.3% | 5,700 | 137億3352万 | -0.37% | 7.49 | 0.97 |
| 02/13 | 3,785 | 3,880 | 3,775 | 3,860 | +0.13% | 8,300 | 139億1375万 | +0.92% | 7.59 | 0.98 |
| 02/12 | 3,815 | 3,855 | 3,805 | 3,855 | +0.52% | 3,800 | 138億9573万 | +0.78% | 7.58 | 0.98 |
| 02/10 | 3,800 | 3,850 | 3,765 | 3,835 | +1.72% | 4,800 | 138億2364万 | +0.26% | 7.54 | 0.98 |
| 02/09 | 3,740 | 3,805 | 3,740 | 3,770 | +0.27% | 5,800 | 135億8934万 | -1.44% | 7.41 | 0.96 |
| 02/06 | 3,750 | 3,775 | 3,750 | 3,760 | -0.27% | 1,300 | 135億5329万 | -1.8% | 7.39 | 0.96 |
| 02/05 | 3,750 | 3,790 | 3,750 | 3,770 | +0.13% | 4,200 | 135億8934万 | -1.64% | 7.41 | 0.96 |
| 02/04 | 3,760 | 3,770 | 3,755 | 3,765 | -0.26% | 1,300 | 135億7131万 | -2.06% | 7.4 | 0.96 |
| 02/03 | 3,765 | 3,775 | 3,765 | 3,775 | +0.27% | 4,000 | 136億736万 | -2.02% | 7.42 | 0.96 |
| 02/02 | 3,800 | 3,800 | 3,765 | 3,765 | -0.53% | 3,200 | 135億7131万 | -2.54% | 7.4 | 0.96 |
| 01/30 | 3,785 | 3,810 | 3,780 | 3,785 | 0% | 2,400 | 136億4341万 | -2.3% | 7.44 | 0.97 |
| 01/29 | 3,800 | 3,805 | 3,780 | 3,785 | -0.53% | 2,100 | 136億4341万 | -2.6% | 7.44 | 0.97 |
| 01/28 | 3,820 | 3,820 | 3,805 | 3,805 | -0.52% | 1,600 | 137億1550万 | -2.36% | 7.48 | 0.97 |
| 01/27 | 3,840 | 3,840 | 3,815 | 3,825 | +0.26% | 2,900 | 137億8759万 | -2.07% | 7.52 | 0.98 |
| 01/26 | 3,845 | 3,845 | 3,815 | 3,815 | -0.78% | 800 | 137億5154万 | -2.53% | 7.5 | 0.97 |
| 01/23 | 3,840 | 3,850 | 3,815 | 3,845 | +0.13% | 3,600 | 138億5968万 | -1.96% | 7.56 | 0.98 |
| 01/22 | 3,850 | 3,850 | 3,830 | 3,840 | -0.26% | 900 | 138億4166万 | -2.29% | 7.55 | 0.98 |
| 01/21 | 3,850 | 3,850 | 3,835 | 3,850 | -0.26% | 700 | 138億7771万 | -2.18% | 7.57 | 0.98 |
| 01/20 | 3,850 | 3,865 | 3,845 | 3,860 | -0.39% | 1,000 | 139億1375万 | -2.08% | 7.59 | 0.98 |
| 01/19 | 3,805 | 3,895 | 3,800 | 3,875 | +0.91% | 8,500 | 139億6782万 | -1.87% | 7.62 | 0.99 |
| 01/16 | 3,870 | 3,870 | 3,835 | 3,840 | -0.78% | 2,700 | 138億4166万 | -2.93% | 7.55 | 0.98 |
| 01/15 | 3,885 | 3,885 | 3,850 | 3,870 | -0.39% | 2,400 | 139億4980万 | -2.4% | 7.61 | 0.99 |
| 01/14 | 3,875 | 3,890 | 3,870 | 3,885 | +0.39% | 2,400 | 140億387万 | -2.17% | 7.64 | 0.99 |
| 01/13 | 3,900 | 3,900 | 3,850 | 3,870 | -0.13% | 3,800 | 139億4980万 | -2.71% | 7.61 | 0.99 |
| 01/09 | 3,860 | 3,875 | 3,860 | 3,875 | +0.91% | 1,900 | 139億6782万 | -2.76% | 7.62 | 0.99 |
| 01/08 | 3,870 | 3,870 | 3,830 | 3,840 | -0.65% | 2,900 | 138億4166万 | -3.81% | 7.55 | 0.98 |
| 01/07 | 3,850 | 3,865 | 3,830 | 3,865 | +0.13% | 2,600 | 139億3177万 | -3.35% | 7.6 | 0.99 |
| 01/06 | 3,855 | 3,860 | 3,835 | 3,860 | +0.52% | 1,900 | 139億1375万 | -3.64% | 7.59 | 0.98 |
| 01/05 | 3,870 | 3,870 | 3,835 | 3,840 | -0.65% | 2,400 | 138億4166万 | -4.33% | 7.55 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 3,870 | 3,870 | 3,835 | 3,865 | +0.13% | 2,900 | 139億3177万 | -3.9% | 8.01 | 0.99 |
| 12/29 | 3,915 | 3,915 | 3,850 | 3,860 | -4.69% | 11,000 | 139億1375万 | -4.1% | 7.99 | 0.98 |
| 12/26 | 3,970 | 4,080 | 3,930 | 4,050 | +1.76% | 12,600 | 145億9863万 | +0.57% | 8.39 | 1.03 |
| 12/25 | 4,015 | 4,015 | 3,980 | 3,980 | -1.24% | 8,400 | 143億4630万 | -1% | 8.24 | 1.01 |
| 12/24 | 4,030 | 4,050 | 4,010 | 4,030 | -0.37% | 3,900 | 145億2653万 | +0.3% | 8.35 | 1.03 |
| 12/23 | 4,060 | 4,075 | 4,040 | 4,045 | -0.86% | 5,000 | 145億8060万 | +0.8% | 8.38 | 1.03 |
| 12/22 | 4,090 | 4,135 | 4,070 | 4,080 | +0.49% | 6,000 | 147億676万 | +1.82% | 8.45 | 1.04 |
| 12/19 | 4,025 | 4,095 | 4,025 | 4,060 | +0.87% | 3,100 | 146億3467万 | +1.47% | 8.41 | 1.04 |
| 12/18 | 4,045 | 4,045 | 4,010 | 4,025 | -0.12% | 1,200 | 145億851万 | +0.85% | 8.34 | 1.03 |
| 12/17 | 4,010 | 4,065 | 4,000 | 4,030 | +0.25% | 3,400 | 145億2653万 | +1.23% | 8.35 | 1.03 |
| 12/16 | 4,085 | 4,090 | 4,015 | 4,020 | -0.5% | 2,900 | 144億9049万 | +1.16% | 8.33 | 1.03 |
| 12/15 | 4,020 | 4,050 | 3,975 | 4,040 | +1.13% | 5,400 | 145億6258万 | +1.81% | 8.37 | 1.03 |
| 12/12 | 4,000 | 4,100 | 3,970 | 3,995 | -0.13% | 5,900 | 144億37万 | +0.88% | 8.27 | 1.02 |
| 12/11 | 4,085 | 4,085 | 4,000 | 4,000 | -0.74% | 1,600 | 144億1840万 | +1.04% | 8.28 | 1.02 |
| 12/10 | 4,070 | 4,070 | 4,025 | 4,030 | -0.25% | 2,500 | 145億2653万 | +1.84% | 8.35 | 1.03 |
| 12/09 | 4,100 | 4,100 | 4,040 | 4,040 | -0.49% | 2,700 | 145億6258万 | +2.12% | 8.37 | 1.03 |
| 12/08 | 4,080 | 4,095 | 4,035 | 4,060 | +0.74% | 2,700 | 146億3467万 | +2.63% | 8.41 | 1.04 |
| 12/05 | 4,075 | 4,075 | 4,030 | 4,030 | -0.62% | 1,600 | 145億2653万 | +1.9% | 8.35 | 1.03 |
| 12/04 | 4,065 | 4,070 | 4,055 | 4,055 | +0.12% | 1,200 | 146億1665万 | +2.42% | 8.4 | 1.03 |
| 12/03 | 4,040 | 4,070 | 4,040 | 4,050 | +0.25% | 1,200 | 145億9863万 | +2.22% | 8.39 | 1.03 |
| 12/02 | 4,025 | 4,080 | 4,025 | 4,040 | +0.5% | 1,400 | 145億6258万 | +1.87% | 8.37 | 1.03 |
| 12/01 | 4,090 | 4,095 | 4,010 | 4,020 | -0.62% | 4,000 | 144億9049万 | +1.26% | 8.33 | 1.03 |
| 11/28 | 4,095 | 4,095 | 4,030 | 4,045 | -0.12% | 3,100 | 145億8060万 | +1.76% | 8.38 | 1.03 |
| 11/27 | 4,065 | 4,085 | 4,050 | 4,050 | +0.25% | 5,100 | 145億9863万 | +1.81% | 8.39 | 1.03 |
| 11/26 | 3,980 | 4,040 | 3,980 | 4,040 | +2.28% | 3,300 | 145億6258万 | +1.46% | 8.37 | 1.03 |
| 11/25 | 3,970 | 3,980 | 3,950 | 3,950 | +1.02% | 3,900 | 142億3817万 | -0.88% | 8.18 | 1.01 |
| 11/21 | 3,865 | 3,910 | 3,860 | 3,910 | +0.77% | 1,300 | 140億9398万 | -2.05% | 8.1 | 1 |
| 11/20 | 3,980 | 3,980 | 3,880 | 3,880 | -1.4% | 3,800 | 139億8584万 | -3.02% | 8.04 | 0.99 |
| 11/19 | 3,960 | 3,960 | 3,865 | 3,935 | +0.9% | 4,000 | 141億8410万 | -1.89% | 8.15 | 1 |
| 11/18 | 3,890 | 3,900 | 3,800 | 3,900 | 0% | 1,700 | 140億5794万 | -2.96% | 8.08 | 0.99 |
| 11/17 | 3,880 | 3,900 | 3,870 | 3,900 | -0.26% | 1,700 | 140億5794万 | -3.23% | 8.08 | 0.99 |
| 11/14 | 3,810 | 3,910 | 3,810 | 3,910 | +2.49% | 5,800 | 140億9398万 | -3.24% | 8.1 | 1 |
| 11/13 | 3,795 | 3,850 | 3,795 | 3,815 | +0.66% | 3,600 | 137億5154万 | -5.85% | 7.9 | 0.97 |
| 11/12 | 3,820 | 3,940 | 3,790 | 3,790 | -1.17% | 8,000 | 136億6143万 | -6.83% | 7.85 | 0.97 |
| 11/11 | 3,910 | 3,910 | 3,820 | 3,835 | -0.9% | 2,600 | 138億2364万 | -6.1% | 7.94 | 0.98 |
| 11/10 | 3,840 | 3,890 | 3,805 | 3,870 | +0.52% | 4,800 | 139億4980万 | -5.54% | 8.02 | 0.99 |
| 11/07 | 3,930 | 4,035 | 3,850 | 3,850 | -2.78% | 10,200 | 138億7771万 | -6.33% | 7.97 | 0.98 |
| 11/06 | 3,965 | 3,995 | 3,960 | 3,960 | -0.25% | 2,800 | 142億7421万 | -3.95% | 8.2 | 1.01 |
| 11/05 | 3,990 | 3,995 | 3,970 | 3,970 | -0.63% | 2,500 | 143億1026万 | -3.87% | 8.22 | 1.01 |
| 11/04 | 4,010 | 4,010 | 3,995 | 3,995 | -0.87% | 2,600 | 144億37万 | -3.39% | 8.27 | 1.02 |
| 10/31 | 4,020 | 4,030 | 4,020 | 4,030 | -0.49% | 900 | 145億2653万 | -2.61% | 8.35 | 1.03 |
| 10/30 | 4,090 | 4,090 | 4,000 | 4,050 | -1.7% | 3,100 | 145億9863万 | -2.13% | 8.39 | 1.03 |
| 10/29 | 4,130 | 4,140 | 4,120 | 4,120 | -0.36% | 2,000 | 148億5095万 | -0.43% | 8.53 | 1.05 |
| 10/28 | 4,155 | 4,160 | 4,135 | 4,135 | -0.6% | 2,000 | 149億502万 | +0.05% | 8.56 | 1.05 |
| 10/27 | 4,175 | 4,175 | 4,140 | 4,160 | +0.48% | 1,000 | 149億9513万 | +0.82% | 8.62 | 1.06 |
| 10/24 | 4,175 | 4,175 | 4,135 | 4,140 | 0% | 2,900 | 149億2304万 | +0.53% | 8.57 | 1.06 |
| 10/23 | 4,135 | 4,140 | 4,125 | 4,140 | +0.36% | 2,200 | 149億2304万 | +0.68% | 8.57 | 1.06 |
| 10/22 | 4,130 | 4,130 | 4,125 | 4,125 | -0.12% | 2,000 | 148億6897万 | +0.49% | 8.54 | 1.05 |
| 10/21 | 4,135 | 4,135 | 4,120 | 4,130 | -0.12% | 700 | 148億8699万 | +0.78% | 8.55 | 1.05 |
| 10/20 | 4,120 | 4,135 | 4,120 | 4,135 | +0.36% | 900 | 149億502万 | +1.1% | 8.56 | 1.05 |
| 10/17 | 4,125 | 4,130 | 4,120 | 4,120 | -0.24% | 900 | 148億5095万 | +0.93% | 8.53 | 1.05 |
| 10/16 | 4,135 | 4,140 | 4,125 | 4,130 | +0.24% | 1,500 | 148億8699万 | +1.35% | 8.55 | 1.05 |
| 10/15 | 4,135 | 4,185 | 4,120 | 4,120 | -0.36% | 2,100 | 148億5095万 | +1.28% | 8.53 | 1.05 |
| 10/14 | 4,135 | 4,160 | 4,130 | 4,135 | -1.19% | 2,800 | 149億502万 | +1.85% | 8.56 | 1.05 |
| 10/10 | 4,175 | 4,195 | 4,160 | 4,185 | +0.24% | 1,800 | 150億8525万 | +3.26% | 8.67 | 1.07 |
| 10/09 | 4,205 | 4,205 | 4,175 | 4,175 | -0.36% | 1,200 | 150億4920万 | +3.21% | 8.65 | 1.06 |
| 10/08 | 4,185 | 4,330 | 4,185 | 4,190 | -0.24% | 2,700 | 151億327万 | +3.76% | 8.68 | 1.07 |
| 10/07 | 4,200 | 4,200 | 4,175 | 4,200 | 0% | 1,700 | 151億3932万 | +4.24% | 8.7 | 1.07 |
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 12月期 | 780 1/4 | 410 10/10 | 6,000 9/3 | - | - | +18.4% 12/9 | -19.91% 1/30 |
| 2009年 12月期 | 703 12/25 | 376 3/16 | 4,700 12/28 | - | - | +18.65% 8/10 | -14.51% 1/6 |
| 2010年 12月期 | 600 12/15 5/11 他3件 | 510 2/26 2/23 | 11,300 12/15 | 21億5928万 | 18億3538万 | +10.07% 4/2 | -8.45% 2/12 |
| 2011年 12月期 | 558 12/27 | 330 3/16 | 6,400 12/28 | 20億813万 | 11億8760万 | +6.33% 12/14 | -29.54% 3/15 |
| 2012年 12月期 | 588 12/25 | 461 6/6 | 8,500 12/26 | 21億1609万 | 16億5904万 | +7.74% 12/19 | -6.21% 12/28 |
| 2013年 12月期 | 1,107 11/1 | 516 1/4 | 90,100 11/1 | 39億8387万 | 18億5698万 | +23.24% 10/31 | -6.54% 6/7 |
| 2014年 12月期 | 887 12/25 | 691 4/11 3/26 | 30,700 12/26 | 31億9550万 | 24億8939万 | +5.34% 7/4 | -10.62% 1/13 |
| 2015年 12月期 | 900 12/8 12/7 他2件 | 743 1/13 | 19,900 12/28 | 32億4234万 | 26億7673万 | +5.34% 10/26 | -10.95% 1/12 |
| 2016年 12月期 | 960 12/27 | 650 2/12 | 28,400 12/28 | 34億6041万 | 23億4299万 | +5.44% 12/15 | -12.04% 2/12 |
| 2017年 12月期 | 1,226 11/30 | 841 4/20 | 20,300 12/27 | 131億1574万 | 30億3146万 | +9% 9/29 | -10.36% 2/6 |
| 2018年 12月期 | 1,370 9/21 | 990 12/26 | 21,700 12/19 | 146億5626万 | 105億9102万 | +12.45% 9/26 | -19.41% 12/26 |
| 2019年 12月期 | 1,619 12/25 | 834 6/5 | 45,100 6/18 | 58億3584万 | 30億623万 | +17.14% 11/12 | -9.88% 1/31 |
| 2020年 12月期 | 2,383 12/21 | 900 3/13 | 96,300 8/26 | 85億8976万 | 32億4414万 | +33.55% 9/30 | -25.48% 3/13 |
| 2021年 12月期 | 4,240 10/13 | 1,860 2/24 | 70,700 5/11 | 152億8350万 | 67億455万 | +30.08% 5/11 | -17.43% 1/28 |
| 2022年 12月期 | 3,800 12/26 | 2,480 1/27 | 24,100 1/19 | 136億9748万 | 89億3940万 | +13.85% 4/1 | -8.32% 5/12 |
| 2023年 12月期 | 3,575 1/4 | 2,885 8/10 | 43,600 5/10 | 128億8644万 | 103億9927万 | +6.59% 6/21 | -9.88% 8/10 |
| 2024年 12月期 | 3,975 12/26 | 2,920 8/5 | 20,400 12/27 | 143億2828万 | 105億2543万 | +8.95% 4/11 | -15.63% 8/5 |
| 2025年 12月期 | 4,330 10/8 | 3,310 1/17 1/16 | 55,500 5/12 | 156億791万 | 119億3122万 | +6.99% 3/28 | -6.82% 11/12 |
| 最新 | 3,855 2026/3/6 | 100 | 138億9573万 | +0.78% 3,825 | |||
年間値上がり率
- 1998/12/16 vs 1997/12/29
- -3%（0.97倍）
- 1999/12/29 vs 1998/12/16
- 11%（1.11倍）
- 2000/12/28 vs 1999/12/29
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/28
- 33%（1.33倍）
- 2002/12/24 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/26 vs 2002/12/24
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/26
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 177%（2.77倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 52%（1.52倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
290円（1997/12/17） - 1229%（13.29倍）
3,855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。
