株価チャート
株価
3/6
- 前日 (3/5)
- 1,641
- 始値
- 1,614
- 高値
- 1,633
- 安値
- 1,589
- 終値 -0.85%
- 1,627
- 出来高 +19.42%
- 53,500
乖離率
- 株価（5日）
移動平均値 - -2.22%
1,664 - 株価（25日）
移動平均値 - -4.74%
1,708 - 出来高（5日）
移動平均値 - -32.62%
79,400
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 | 1,614 | 1,633 | 1,589 | 1,627 | -0.85% | 53,500 | 169億2080万 | -4.74% | 8.38 | 0.67 |
| 03/05 | 1,664 | 1,677 | 1,626 | 1,641 | +2.63% | 44,800 | 170億6640万 | -3.87% | 8.45 | 0.68 |
| 03/04 | 1,649 | 1,679 | 1,571 | 1,599 | -5.94% | 130,200 | 166億2960万 | -6.27% | 8.23 | 0.66 |
| 03/03 | 1,757 | 1,761 | 1,693 | 1,700 | -3.02% | 90,700 | 176億8000万 | -0.35% | 8.75 | 0.7 |
| 03/02 | 1,794 | 1,796 | 1,743 | 1,753 | -4.42% | 77,800 | 182億3120万 | +2.94% | 9.02 | 0.73 |
| 02/27 | 1,818 | 1,840 | 1,818 | 1,834 | +1.95% | 59,400 | 190億7360万 | +8.01% | 9.44 | 0.76 |
| 02/26 | 1,787 | 1,828 | 1,787 | 1,799 | +0.78% | 56,000 | 187億960万 | +6.51% | 9.26 | 0.75 |
| 02/25 | 1,800 | 1,809 | 1,772 | 1,785 | -0.72% | 42,100 | 185億6400万 | +6.12% | 9.19 | 0.74 |
| 02/24 | 1,762 | 1,800 | 1,734 | 1,798 | +1.47% | 58,400 | 186億9920万 | +7.34% | 9.26 | 0.74 |
| 02/20 | 1,762 | 1,772 | 1,741 | 1,772 | +0.51% | 29,600 | 184億2880万 | +6.17% | 9.12 | 0.73 |
| 02/19 | 1,741 | 1,763 | 1,714 | 1,763 | +1.38% | 38,300 | 183億3520万 | +5.89% | 9.08 | 0.73 |
| 02/18 | 1,701 | 1,743 | 1,697 | 1,739 | +3.33% | 53,700 | 180億8560万 | +4.82% | 8.95 | 0.72 |
| 02/17 | 1,682 | 1,700 | 1,669 | 1,683 | -0.47% | 38,800 | 175億320万 | +1.69% | 8.66 | 0.7 |
| 02/16 | 1,668 | 1,700 | 1,655 | 1,691 | +1.5% | 39,100 | 175億8640万 | +2.42% | 8.7 | 0.7 |
| 02/13 | 1,708 | 1,708 | 1,665 | 1,666 | -2.63% | 55,200 | 173億2640万 | +1.09% | 8.58 | 0.69 |
| 02/12 | 1,700 | 1,738 | 1,690 | 1,711 | -3.66% | 120,800 | 177億9440万 | +4.01% | 8.81 | 0.71 |
| 02/10 | 1,747 | 1,776 | 1,720 | 1,776 | +2.78% | 42,700 | 184億7040万 | +8.29% | 9.14 | 0.74 |
| 02/09 | 1,758 | 1,758 | 1,697 | 1,728 | +0.29% | 52,700 | 179億7120万 | +5.75% | 8.89 | 0.72 |
| 02/06 | 1,690 | 1,723 | 1,670 | 1,723 | +1.35% | 27,600 | 179億1920万 | +5.84% | 8.87 | 0.71 |
| 02/05 | 1,699 | 1,710 | 1,678 | 1,700 | +0.65% | 26,300 | 176億8000万 | +5% | 8.75 | 0.7 |
| 02/04 | 1,662 | 1,690 | 1,654 | 1,689 | +1.62% | 27,300 | 175億6560万 | +4.84% | 8.69 | 0.7 |
| 02/03 | 1,647 | 1,667 | 1,633 | 1,662 | +3.42% | 38,900 | 172億8480万 | +3.62% | 8.56 | 0.69 |
| 02/02 | 1,645 | 1,653 | 1,595 | 1,607 | -2.25% | 21,800 | 167億1280万 | +0.56% | 8.27 | 0.67 |
| 01/30 | 1,619 | 1,645 | 1,611 | 1,644 | +1.54% | 16,400 | 170億9760万 | +3.07% | 8.46 | 0.68 |
| 01/29 | 1,598 | 1,619 | 1,592 | 1,619 | +0.87% | 14,900 | 168億3760万 | +1.82% | 8.33 | 0.67 |
| 01/28 | 1,592 | 1,608 | 1,579 | 1,605 | +0.5% | 11,300 | 166億9200万 | +1.13% | 8.26 | 0.66 |
| 01/27 | 1,606 | 1,606 | 1,580 | 1,597 | -0.56% | 13,100 | 166億880万 | +0.88% | 8.22 | 0.66 |
| 01/26 | 1,610 | 1,610 | 1,588 | 1,606 | -1.77% | 32,900 | 167億240万 | +1.71% | 8.27 | 0.67 |
| 01/23 | 1,640 | 1,645 | 1,610 | 1,635 | +0.31% | 29,900 | 170億400万 | +3.88% | 8.42 | 0.68 |
| 01/22 | 1,606 | 1,633 | 1,605 | 1,630 | +1.49% | 22,000 | 169億5200万 | +3.89% | 8.39 | 0.68 |
| 01/21 | 1,598 | 1,623 | 1,583 | 1,606 | -0.12% | 36,400 | 167億240万 | +2.75% | 8.27 | 0.67 |
| 01/20 | 1,628 | 1,628 | 1,607 | 1,608 | -1.17% | 23,200 | 167億2320万 | +3.28% | 8.28 | 0.67 |
| 01/19 | 1,640 | 1,640 | 1,605 | 1,627 | -1.03% | 29,800 | 169億2080万 | +4.9% | 8.38 | 0.67 |
| 01/16 | 1,658 | 1,658 | 1,612 | 1,644 | -0.84% | 40,500 | 170億9760万 | +6.34% | 8.46 | 0.68 |
| 01/15 | 1,623 | 1,661 | 1,623 | 1,658 | +1.91% | 31,300 | 172億4320万 | +7.59% | 8.53 | 0.69 |
| 01/14 | 1,630 | 1,630 | 1,610 | 1,627 | -0.18% | 31,400 | 169億2080万 | +5.99% | 8.38 | 0.67 |
| 01/13 | 1,634 | 1,636 | 1,610 | 1,630 | +2% | 48,500 | 169億5200万 | +6.54% | 8.39 | 0.68 |
| 01/09 | 1,593 | 1,619 | 1,586 | 1,598 | +0.31% | 22,900 | 166億1920万 | +4.72% | 8.23 | 0.66 |
| 01/08 | 1,594 | 1,605 | 1,585 | 1,593 | -0.06% | 19,500 | 165億6720万 | +4.6% | 8.2 | 0.66 |
| 01/07 | 1,605 | 1,613 | 1,589 | 1,594 | -0.31% | 20,400 | 165億7760万 | +4.87% | 8.21 | 0.66 |
| 01/06 | 1,612 | 1,619 | 1,599 | 1,599 | -0.81% | 22,800 | 166億2960万 | +5.34% | 8.23 | 0.66 |
| 01/05 | 1,591 | 1,650 | 1,591 | 1,612 | +1.9% | 40,400 | 167億6480万 | +6.47% | 8.3 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 1,497 | 1,603 | 1,497 | 1,582 | +5.75% | 79,700 | 164億5280万 | +4.84% | 8.14 | 0.66 |
| 12/29 | 1,521 | 1,523 | 1,491 | 1,496 | -0.99% | 31,200 | 155億5840万 | -0.47% | 7.7 | 0.62 |
| 12/26 | 1,520 | 1,528 | 1,496 | 1,511 | -0.46% | 19,600 | 157億1440万 | +0.6% | 7.78 | 0.63 |
| 12/25 | 1,507 | 1,518 | 1,498 | 1,518 | +0.6% | 14,100 | 157億8720万 | +1.4% | 7.81 | 0.63 |
| 12/24 | 1,525 | 1,530 | 1,492 | 1,509 | -1.24% | 24,600 | 156億9360万 | +1.14% | 7.77 | 0.63 |
| 12/23 | 1,535 | 1,548 | 1,519 | 1,528 | +0.59% | 19,400 | 158億9120万 | +2.69% | 7.87 | 0.63 |
| 12/22 | 1,550 | 1,550 | 1,513 | 1,519 | -1.24% | 20,000 | 157億9760万 | +2.36% | 7.82 | 0.63 |
| 12/19 | 1,522 | 1,549 | 1,515 | 1,538 | +1.52% | 19,800 | 159億9520万 | +3.78% | 7.92 | 0.64 |
| 12/18 | 1,493 | 1,515 | 1,479 | 1,515 | +1.68% | 23,500 | 157億5600万 | +2.5% | 7.8 | 0.63 |
| 12/17 | 1,505 | 1,508 | 1,476 | 1,490 | -0.2% | 44,600 | 154億9600万 | +1.09% | 7.67 | 0.62 |
| 12/16 | 1,520 | 1,520 | 1,474 | 1,493 | -0.86% | 17,400 | 155億2720万 | +1.5% | 7.69 | 0.62 |
| 12/15 | 1,477 | 1,506 | 1,460 | 1,506 | +1.83% | 17,800 | 156億6240万 | +2.66% | 7.75 | 0.62 |
| 12/12 | 1,441 | 1,479 | 1,441 | 1,479 | +2.64% | 14,300 | 153億8160万 | +1.09% | 7.61 | 0.61 |
| 12/11 | 1,472 | 1,474 | 1,431 | 1,441 | -2.04% | 42,000 | 149億8640万 | -1.37% | 7.42 | 0.6 |
| 12/10 | 1,511 | 1,511 | 1,468 | 1,471 | -1.74% | 27,500 | 152億9840万 | +0.82% | 7.57 | 0.61 |
| 12/09 | 1,513 | 1,515 | 1,497 | 1,497 | -1.12% | 11,300 | 155億6880万 | +3.1% | 7.71 | 0.62 |
| 12/08 | 1,526 | 1,526 | 1,502 | 1,514 | +0.53% | 12,400 | 157億4560万 | +4.99% | 7.79 | 0.63 |
| 12/05 | 1,499 | 1,519 | 1,487 | 1,506 | -0.4% | 17,200 | 156億6240万 | +5.24% | 7.75 | 0.62 |
| 12/04 | 1,535 | 1,535 | 1,510 | 1,512 | -1.63% | 12,500 | 157億2480万 | +6.4% | 7.78 | 0.63 |
| 12/03 | 1,529 | 1,539 | 1,513 | 1,537 | +1.12% | 13,200 | 159億8480万 | +9.01% | 7.91 | 0.64 |
| 12/02 | 1,512 | 1,530 | 1,512 | 1,520 | +0.46% | 14,300 | 158億800万 | +8.73% | 7.82 | 0.63 |
| 12/01 | 1,557 | 1,557 | 1,513 | 1,513 | -2.58% | 27,000 | 157億3520万 | +9.01% | 7.79 | 0.63 |
| 11/28 | 1,498 | 1,557 | 1,498 | 1,553 | +3.74% | 37,100 | 161億5120万 | +12.7% | 7.99 | 0.64 |
| 11/27 | 1,462 | 1,506 | 1,462 | 1,497 | +1.7% | 22,700 | 155億6880万 | +9.59% | 7.71 | 0.62 |
| 11/26 | 1,441 | 1,477 | 1,441 | 1,472 | +2.01% | 22,600 | 153億880万 | +8.55% | 7.58 | 0.61 |
| 11/25 | 1,450 | 1,461 | 1,431 | 1,443 | -0.89% | 28,800 | 150億720万 | +7.13% | 7.43 | 0.6 |
| 11/21 | 1,393 | 1,456 | 1,393 | 1,456 | +4% | 27,600 | 151億4240万 | +8.74% | 7.49 | 0.6 |
| 11/20 | 1,422 | 1,422 | 1,394 | 1,400 | +0.57% | 28,800 | 145億6000万 | +5.18% | 7.21 | 0.58 |
| 11/19 | 1,398 | 1,407 | 1,366 | 1,392 | -0.57% | 38,000 | 144億7680万 | +5.06% | 7.17 | 0.58 |
| 11/18 | 1,423 | 1,443 | 1,400 | 1,400 | -2.78% | 77,700 | 145億6000万 | +6.22% | 7.21 | 0.58 |
| 11/17 | 1,482 | 1,494 | 1,426 | 1,440 | -2.44% | 60,400 | 149億7600万 | +9.67% | 7.41 | 0.6 |
| 11/14 | 1,465 | 1,515 | 1,385 | 1,476 | +2.86% | 160,900 | 153億5040万 | +12.84% | 7.6 | 0.61 |
| 11/13 | 1,414 | 1,460 | 1,414 | 1,435 | +1.27% | 63,400 | 149億2400万 | +10.22% | 7.39 | 0.59 |
| 11/12 | 1,405 | 1,417 | 1,386 | 1,417 | +0.57% | 43,100 | 147億3680万 | +9.17% | 7.29 | 0.59 |
| 11/11 | 1,414 | 1,422 | 1,383 | 1,409 | +0.57% | 51,900 | 146億5360万 | +8.89% | 7.25 | 0.58 |
| 11/10 | 1,399 | 1,417 | 1,395 | 1,401 | -0.28% | 19,900 | 145億7040万 | +8.69% | 7.21 | 0.58 |
| 11/07 | 1,412 | 1,420 | 1,389 | 1,405 | -0.71% | 17,000 | 146億1200万 | +9.25% | 7.23 | 0.58 |
| 11/06 | 1,393 | 1,420 | 1,386 | 1,415 | +2.17% | 31,500 | 147億1600万 | +10.37% | 7.28 | 0.59 |
| 11/05 | 1,325 | 1,405 | 1,321 | 1,385 | +6.95% | 80,100 | 144億400万 | +8.46% | 7.13 | 0.57 |
| 11/04 | 1,252 | 1,312 | 1,252 | 1,295 | +3.52% | 41,600 | 134億6800万 | +1.65% | 6.67 | 0.54 |
| 10/31 | 1,245 | 1,257 | 1,236 | 1,251 | +0.08% | 21,000 | 130億1040万 | -1.88% | 6.44 | 0.52 |
| 10/30 | 1,248 | 1,261 | 1,246 | 1,250 | +0.81% | 15,700 | 130億 | -2.19% | 6.43 | 0.52 |
| 10/29 | 1,248 | 1,259 | 1,234 | 1,240 | +0.32% | 22,600 | 128億9600万 | -3.13% | 6.38 | 0.51 |
| 10/28 | 1,251 | 1,258 | 1,229 | 1,236 | -1.9% | 20,100 | 128億5440万 | -3.66% | 6.36 | 0.51 |
| 10/27 | 1,265 | 1,283 | 1,256 | 1,260 | 0% | 25,000 | 131億400万 | -1.95% | 6.49 | 0.52 |
| 10/24 | 1,250 | 1,265 | 1,243 | 1,260 | +0.64% | 24,700 | 131億400万 | -2.1% | 6.49 | 0.52 |
| 10/23 | 1,240 | 1,266 | 1,232 | 1,252 | -0.32% | 15,600 | 130億2080万 | -2.95% | 6.44 | 0.52 |
| 10/22 | 1,253 | 1,256 | 1,236 | 1,256 | +0.72% | 10,500 | 130億6240万 | -2.79% | 6.47 | 0.52 |
| 10/21 | 1,260 | 1,265 | 1,247 | 1,247 | -1.03% | 19,700 | 129億6880万 | -3.63% | 6.42 | 0.52 |
| 10/20 | 1,250 | 1,260 | 1,241 | 1,260 | +2.19% | 24,600 | 131億400万 | -2.7% | 6.49 | 0.52 |
| 10/17 | 1,268 | 1,268 | 1,232 | 1,233 | -1.75% | 13,500 | 128億2320万 | -4.86% | 6.35 | 0.51 |
| 10/16 | 1,256 | 1,265 | 1,255 | 1,255 | 0% | 7,800 | 130億5200万 | -3.24% | 6.46 | 0.52 |
| 10/15 | 1,233 | 1,270 | 1,232 | 1,255 | +2.7% | 26,100 | 130億5200万 | -3.24% | 6.46 | 0.52 |
| 10/14 | 1,244 | 1,262 | 1,211 | 1,222 | -4.08% | 55,900 | 127億880万 | -5.78% | 6.29 | 0.51 |
| 10/10 | 1,305 | 1,305 | 1,256 | 1,274 | -2.38% | 40,300 | 132億4960万 | -1.77% | 6.56 | 0.53 |
| 10/09 | 1,330 | 1,351 | 1,301 | 1,305 | -2.1% | 28,300 | 135億7200万 | +0.69% | 6.72 | 0.54 |
| 10/08 | 1,322 | 1,345 | 1,322 | 1,333 | +0.83% | 11,400 | 138億6320万 | +3.09% | 6.86 | 0.55 |
| 10/07 | 1,326 | 1,345 | 1,318 | 1,322 | -0.15% | 22,100 | 137億4880万 | +2.72% | 6.81 | 0.55 |
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 | 829 4/2 | 262 3/17 | 85,200 6/20 | - | - | +33.56% 5/1 | -27.39% 8/20 |
| 2009年 3月期 | 468 4/30 | 201 2/12 | 83,300 4/28 | - | - | +16.68% 5/15 | -18.75% 10/16 |
| 2010年 3月期 | 269 4/8 4/7 | 120 11/19 | 333,900 8/28 | - | - | +28.24% 3/15 | -17.08% 11/19 |
| 2011年 3月期 | 704 3/7 | 205 7/2 | 390,700 3/16 | 101億3760万 | 29億5200万 | +29.28% 12/15 | -25.87% 3/15 |
| 2012年 3月期 | 605 4/1 | 326 11/24 | 163,600 2/9 | 87億1200万 | 46億9440万 | +17.91% 2/9 | -16.58% 11/24 |
| 2013年 3月期 | 552 4/3 | 262 10/12 | 174,300 2/6 | 79億4880万 | 37億7280万 | +20.85% 2/7 2/6 | -13.21% 5/21 |
| 2014年 3月期 | 850 1/6 | 405 4/2 | 508,000 1/6 | 122億4000万 | 58億3200万 | +49.83% 1/6 | -15.35% 6/7 |
| 2015年 3月期 | 736 3/18 | 444 5/14 | 84,500 3/9 | 105億9840万 | 63億9360万 | +19.58% 6/17 | -9.1% 7/18 |
| 2016年 3月期 | 740 4/14 4/13 | 370 2/24 | 60,300 2/24 | 106億5600万 | 53億2800万 | +7.87% 9/24 | -24.33% 2/24 |
| 2017年 3月期 | 1,180 3/3 | 375 4/6 | 253,600 11/22 | 169億9200万 | 54億 | +25.6% 11/22 | -12.48% 3/30 |
| 2018年 3月期 | 1,072 5/8 | 846 2/15 | 55,500 5/15 | 154億3680万 | 121億8240万 | +10.47% 4/12 | -9% 2/15 |
| 2019年 3月期 | 1,100 10/25 | 816 12/25 | 52,500 4/12 | 158億4000万 | 117億5040万 | +9.14% 4/5 | -11.13% 12/26 |
| 2020年 3月期 | 1,060 6/5 | 526 3/23 | 92,700 2/19 | 152億6400万 | 75億7440万 | +12.3% 6/5 | -31.61% 3/19 |
| 2021年 3月期 | 642 6/8 | 476 7/31 | 1,270,200 3/24 | 92億4480万 | 68億5440万 | +28.36% 4/8 | -10.55% 7/31 |
| 2022年 3月期 | 749 4/8 | 474 3/7 | 446,800 4/2 | 107億8560万 | 68億2560万 | +19.5% 3/9 | -9.1% 1/27 |
| 2023年 3月期 | 771 1/19 | 497 3/16 | 495,500 2/17 | 111億240万 | 71億5680万 | +16.53% 11/9 | -21.98% 2/24 |
| 2024年 3月期 | 849 3/27 | 506 6/1 | 1,092,500 12/27 | 122億2560万 | 72億8640万 | +12.73% 12/27 | -7.8% 4/19 |
| 2025年 3月期 | 1,025 3/19 | 581 8/5 | 881,000 3/19 | 147億6000万 | 83億6640万 | +14.54% 3/19 | -19.85% 4/9 |
| 最新 | 1,627 2026/3/6 | 53,500 | 169億2080万 | -4.74% 1,708 | |||
年間値上がり率
- 1984/12/24 vs 1983/12/26
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/24
- 74%（1.74倍）
- 1986/12/26 vs 1985/12/28
- -31%（0.69倍）
- 1987/12/28 vs 1986/12/26
- 300%（4倍）
- 1988/12/27 vs 1987/12/28
- -18%（0.82倍）
- 1989/12/28 vs 1988/12/27
- 24%（1.24倍）
- 1990/12/27 vs 1989/12/28
- -46%（0.54倍）
- 1991/12/18 vs 1990/12/27
- -11%（0.89倍）
- 1992/12/18 vs 1991/12/18
- -38%（0.62倍）
- 1993/12/29 vs 1992/12/18
- 31%（1.31倍）
- 1994/12/29 vs 1993/12/29
- 51%（1.51倍）
- 1995/12/29 vs 1994/12/29
- 41%（1.41倍）
- 1996/12/30 vs 1995/12/29
- -46%（0.54倍）
- 1997/12/29 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/29 vs 1997/12/29
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/29
- -31%（0.69倍）
- 2000/12/28 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/26 vs 2000/12/28
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/26
- 31%（1.31倍）
- 2003/12/30 vs 2002/12/30
- 207%（3.07倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 125%（2.25倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -55%（0.45倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- -47%（0.53倍）
- 2010/12/30 vs 2009/12/30
- 209%（3.09倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 96%（1.96倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 61%（1.61倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 98%（1.98倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
62円（2002/02/12） - 2524%（26.24倍）
1,627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。
