株価チャート
株価
3/6
- 前日 (3/5)
- 1,078
- 始値
- 1,064
- 高値
- 1,073
- 安値
- 1,048
- 終値 -0.74%
- 1,070
- 出来高 +26.85%
- 333,500
乖離率
- 株価（5日）
移動平均値 - -2.55%
1,098 - 株価（25日）
移動平均値 - -3.08%
1,104 - 出来高（5日）
移動平均値 - -9%
366,480
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 | 1,064 | 1,073 | 1,048 | 1,070 | -0.74% | 333,500 | 958億5148万 | -3.08% | 7.94 | 0.73 |
| 03/05 | 1,100 | 1,100 | 1,068 | 1,078 | +2.37% | 262,900 | 965億6813万 | -2.27% | 8 | 0.73 |
| 03/04 | 1,087 | 1,092 | 1,030 | 1,053 | -5.73% | 539,400 | 943億2861万 | -4.45% | 7.82 | 0.72 |
| 03/03 | 1,158 | 1,166 | 1,116 | 1,117 | -4.69% | 283,900 | 1000億6178万 | +1.36% | 8.29 | 0.76 |
| 03/02 | 1,143 | 1,174 | 1,135 | 1,172 | -0.09% | 412,700 | 1049億8872万 | +6.35% | 8.7 | 0.8 |
| 02/27 | 1,149 | 1,179 | 1,140 | 1,173 | +2.09% | 391,600 | 1050億7831万 | +6.73% | 8.71 | 0.8 |
| 02/26 | 1,148 | 1,161 | 1,142 | 1,149 | +0.09% | 260,500 | 1029億2837万 | +4.84% | 8.53 | 0.78 |
| 02/25 | 1,134 | 1,148 | 1,120 | 1,148 | +1.23% | 267,400 | 1028億3878万 | +5.03% | 8.52 | 0.78 |
| 02/24 | 1,128 | 1,149 | 1,124 | 1,134 | +1.25% | 251,500 | 1015億8465万 | +3.94% | 8.42 | 0.77 |
| 02/20 | 1,154 | 1,159 | 1,119 | 1,120 | -3.86% | 245,200 | 1003億3052万 | +2.66% | 8.32 | 0.76 |
| 02/19 | 1,140 | 1,167 | 1,139 | 1,165 | +2.19% | 251,800 | 1043億6166万 | +6.78% | 8.65 | 0.79 |
| 02/18 | 1,145 | 1,149 | 1,136 | 1,140 | 0% | 212,800 | 1021億2214万 | +4.78% | 8.46 | 0.78 |
| 02/17 | 1,129 | 1,143 | 1,117 | 1,140 | +0.88% | 237,400 | 1021億2214万 | +4.97% | 8.46 | 0.78 |
| 02/16 | 1,149 | 1,150 | 1,123 | 1,130 | -1.22% | 227,100 | 1012億2633万 | +4.34% | 8.39 | 0.77 |
| 02/13 | 1,119 | 1,146 | 1,116 | 1,144 | +3.25% | 656,500 | 1024億8046万 | +5.93% | 8.49 | 0.78 |
| 02/12 | 1,114 | 1,114 | 1,102 | 1,108 | -0.54% | 302,000 | 992億5555万 | +2.97% | 8.23 | 0.76 |
| 02/10 | 1,094 | 1,114 | 1,094 | 1,114 | +1.92% | 312,500 | 997億9304万 | +3.72% | 8.27 | 0.76 |
| 02/09 | 1,116 | 1,117 | 1,086 | 1,093 | +0.55% | 286,100 | 979億1184万 | +1.96% | 8.11 | 0.74 |
| 02/06 | 1,063 | 1,090 | 1,057 | 1,087 | +1.78% | 241,300 | 973億7435万 | +1.49% | 8.07 | 0.74 |
| 02/05 | 1,084 | 1,087 | 1,065 | 1,068 | +0.66% | 252,400 | 956億7232万 | -0.09% | 7.93 | 0.73 |
| 02/04 | 1,050 | 1,074 | 1,042 | 1,061 | +2.51% | 329,300 | 950億4525万 | -0.66% | 7.88 | 0.72 |
| 02/03 | 1,034 | 1,038 | 1,015 | 1,035 | 0% | 635,500 | 927億1615万 | -3% | 7.68 | 0.71 |
| 02/02 | 1,058 | 1,071 | 1,029 | 1,035 | -0.38% | 362,400 | 927億1615万 | -3% | 7.68 | 0.71 |
| 01/30 | 1,045 | 1,047 | 1,038 | 1,039 | +0.58% | 183,800 | 930億7447万 | -2.72% | 7.71 | 0.71 |
| 01/29 | 1,027 | 1,038 | 1,015 | 1,033 | +0.29% | 181,600 | 925億3699万 | -3.46% | 7.67 | 0.7 |
| 01/28 | 1,050 | 1,050 | 1,030 | 1,030 | -2.74% | 212,400 | 922億6825万 | -3.83% | 7.65 | 0.7 |
| 01/27 | 1,060 | 1,080 | 1,052 | 1,059 | -0.84% | 196,600 | 948億6609万 | -1.21% | 7.86 | 0.72 |
| 01/26 | 1,071 | 1,078 | 1,066 | 1,068 | -3% | 209,000 | 956億7232万 | -0.28% | 7.93 | 0.73 |
| 01/23 | 1,101 | 1,104 | 1,088 | 1,101 | 0% | 172,400 | 986億2849万 | +2.9% | 8.17 | 0.75 |
| 01/22 | 1,100 | 1,107 | 1,091 | 1,101 | +0.82% | 242,200 | 986億2849万 | +3.19% | 8.17 | 0.75 |
| 01/21 | 1,070 | 1,092 | 1,059 | 1,092 | +0.74% | 177,700 | 978億2226万 | +2.63% | 8.11 | 0.74 |
| 01/20 | 1,097 | 1,099 | 1,081 | 1,084 | -1.63% | 119,600 | 971億561万 | +2.26% | 8.05 | 0.74 |
| 01/19 | 1,124 | 1,124 | 1,088 | 1,102 | -2.04% | 220,600 | 987億1807万 | +4.26% | 8.18 | 0.75 |
| 01/16 | 1,110 | 1,126 | 1,105 | 1,125 | +0.99% | 188,900 | 1007億7843万 | +6.84% | 8.35 | 0.77 |
| 01/15 | 1,106 | 1,114 | 1,100 | 1,114 | +0.72% | 238,000 | 997億9304万 | +6.3% | 8.27 | 0.76 |
| 01/14 | 1,090 | 1,106 | 1,084 | 1,106 | +2.12% | 263,600 | 990億7639万 | +5.94% | 8.21 | 0.75 |
| 01/13 | 1,082 | 1,093 | 1,071 | 1,083 | +1.21% | 290,800 | 970億1603万 | +4.13% | 8.04 | 0.74 |
| 01/09 | 1,059 | 1,071 | 1,055 | 1,070 | +2.69% | 248,600 | 958億5148万 | +3.28% | 7.94 | 0.73 |
| 01/08 | 1,052 | 1,056 | 1,042 | 1,042 | -1.23% | 139,200 | 933億4322万 | +0.77% | 7.74 | 0.71 |
| 01/07 | 1,045 | 1,064 | 1,043 | 1,055 | -0.57% | 199,200 | 945億777万 | +2.13% | 7.83 | 0.72 |
| 01/06 | 1,077 | 1,081 | 1,057 | 1,061 | -0.38% | 258,100 | 950億4525万 | +2.81% | 7.88 | 0.72 |
| 01/05 | 1,060 | 1,077 | 1,054 | 1,065 | +1.72% | 245,400 | 954億358万 | +3.4% | 7.91 | 0.73 |
| 2025 | ||||||||||
| 12/30 | 1,044 | 1,053 | 1,039 | 1,047 | -0.1% | 118,500 | 937億9112万 | +1.95% | 7.77 | 0.72 |
| 12/29 | 1,041 | 1,051 | 1,038 | 1,048 | +1.06% | 130,400 | 938億8070万 | +2.34% | 7.78 | 0.72 |
| 12/26 | 1,047 | 1,047 | 1,033 | 1,037 | -0.38% | 127,600 | 928億9531万 | +1.57% | 7.7 | 0.71 |
| 12/25 | 1,051 | 1,054 | 1,038 | 1,041 | -0.76% | 100,600 | 932億5364万 | +2.26% | 7.73 | 0.71 |
| 12/24 | 1,060 | 1,062 | 1,045 | 1,049 | -0.76% | 127,500 | 939億7028万 | +3.35% | 7.79 | 0.72 |
| 12/23 | 1,071 | 1,074 | 1,052 | 1,057 | -1.4% | 194,300 | 946億8693万 | +4.55% | 7.85 | 0.72 |
| 12/22 | 1,087 | 1,088 | 1,069 | 1,072 | +0.47% | 229,600 | 960億3064万 | +6.45% | 7.96 | 0.73 |
| 12/19 | 1,046 | 1,077 | 1,046 | 1,067 | +2.01% | 387,100 | 955億8274万 | +6.27% | 7.92 | 0.73 |
| 12/18 | 1,041 | 1,050 | 1,035 | 1,046 | +0.67% | 185,300 | 937億154万 | +4.6% | 7.77 | 0.72 |
| 12/17 | 1,048 | 1,048 | 1,029 | 1,039 | +0.29% | 172,700 | 930億7447万 | +4.21% | 7.71 | 0.71 |
| 12/16 | 1,052 | 1,059 | 1,027 | 1,036 | -0.96% | 247,800 | 928億573万 | +4.33% | 7.69 | 0.71 |
| 12/15 | 1,025 | 1,048 | 1,020 | 1,046 | +2.05% | 142,200 | 937億154万 | +5.66% | 7.77 | 0.72 |
| 12/12 | 1,009 | 1,025 | 1,005 | 1,025 | +3.02% | 204,400 | 918億2034万 | +3.96% | 7.61 | 0.7 |
| 12/11 | 1,014 | 1,014 | 994 | 995 | -0.5% | 102,900 | 891億3292万 | +1.32% | 7.39 | 0.68 |
| 12/10 | 1,002 | 1,017 | 1,000 | 1,000 | +0.3% | 153,600 | 895億8082万 | +2.04% | 7.42 | 0.68 |
| 12/09 | 1,008 | 1,013 | 997 | 997 | -1.29% | 115,400 | 893億1208万 | +2.05% | 7.4 | 0.68 |
| 12/08 | 994 | 1,012 | 994 | 1,010 | +1.61% | 118,000 | 904億7663万 | +3.59% | 7.5 | 0.69 |
| 12/05 | 1,001 | 1,006 | 989 | 994 | -1.78% | 165,400 | 890億4334万 | +2.05% | 7.38 | 0.68 |
| 12/04 | 998 | 1,018 | 995 | 1,012 | +1.2% | 164,100 | 906億5579万 | +4.01% | 7.51 | 0.69 |
| 12/03 | 1,004 | 1,010 | 1,000 | 1,000 | -0.7% | 158,100 | 895億8082万 | +2.88% | 7.42 | 0.68 |
| 12/02 | 1,014 | 1,019 | 1,006 | 1,007 | -0.69% | 158,500 | 902億789万 | +3.6% | 7.48 | 0.69 |
| 12/01 | 1,029 | 1,035 | 1,010 | 1,014 | -0.98% | 226,700 | 908億3495万 | +4.43% | 7.53 | 0.69 |
| 11/28 | 1,012 | 1,028 | 1,012 | 1,024 | +1.19% | 188,600 | 917億3076万 | +5.46% | 7.6 | 0.7 |
| 11/27 | 1,008 | 1,017 | 1,007 | 1,012 | +1.2% | 248,200 | 906億5579万 | +4.44% | 7.51 | 0.69 |
| 11/26 | 985 | 1,004 | 977 | 1,000 | +2.46% | 224,400 | 895億8082万 | +3.41% | 7.42 | 0.68 |
| 11/25 | 982 | 983 | 970 | 976 | +0.31% | 175,000 | 874億3088万 | +1.04% | 7.25 | 0.67 |
| 11/21 | 945 | 978 | 945 | 973 | +1.35% | 191,400 | 871億6214万 | +0.93% | 7.22 | 0.67 |
| 11/20 | 967 | 969 | 959 | 960 | +0.84% | 128,000 | 859億9759万 | -0.41% | 7.13 | 0.66 |
| 11/19 | 955 | 963 | 940 | 952 | -0.21% | 147,700 | 852億8094万 | -1.14% | 7.07 | 0.65 |
| 11/18 | 970 | 979 | 953 | 954 | -2.05% | 158,600 | 854億6010万 | -0.93% | 7.08 | 0.65 |
| 11/17 | 972 | 979 | 961 | 974 | -0.31% | 170,300 | 872億5172万 | +1.25% | 7.23 | 0.67 |
| 11/14 | 966 | 982 | 964 | 977 | +0.31% | 146,300 | 875億2046万 | +1.56% | 7.25 | 0.67 |
| 11/13 | 968 | 978 | 965 | 974 | +1.14% | 144,400 | 872億5172万 | +1.25% | 7.23 | 0.67 |
| 11/12 | 956 | 970 | 954 | 963 | +0.73% | 218,900 | 862億6633万 | +0.1% | 7.15 | 0.66 |
| 11/11 | 957 | 959 | 942 | 956 | +0.21% | 164,300 | 856億3927万 | -0.62% | 7.1 | 0.65 |
| 11/10 | 945 | 958 | 945 | 954 | +1.17% | 192,200 | 854億6010万 | -0.83% | 7.08 | 0.65 |
| 11/07 | 938 | 945 | 928 | 943 | +0.21% | 187,100 | 844億7471万 | -1.98% | 7 | 0.65 |
| 11/06 | 926 | 955 | 925 | 941 | +1.4% | 283,400 | 842億9555万 | -2.18% | 6.99 | 0.64 |
| 11/05 | 931 | 934 | 909 | 928 | -1.28% | 351,600 | 831億3100万 | -3.53% | 6.89 | 0.64 |
| 11/04 | 938 | 950 | 921 | 940 | -0.53% | 517,300 | 842億597万 | -2.49% | 6.98 | 0.64 |
| 10/31 | 943 | 967 | 938 | 945 | -3.96% | 712,900 | 846億5388万 | -2.17% | 7.02 | 0.65 |
| 10/30 | 971 | 985 | 963 | 984 | +2.29% | 683,900 | 881億4753万 | +1.76% | 7.31 | 0.67 |
| 10/29 | 981 | 983 | 961 | 962 | -1.64% | 221,100 | 861億7675万 | -0.52% | 7.14 | 0.66 |
| 10/28 | 1,002 | 1,002 | 974 | 978 | -2.88% | 247,600 | 876億1004万 | +1.14% | 7.26 | 0.67 |
| 10/27 | 1,010 | 1,013 | 1,000 | 1,007 | +1.21% | 211,600 | 902億789万 | +4.14% | 7.48 | 0.69 |
| 10/24 | 996 | 998 | 988 | 995 | -0.2% | 135,200 | 891億3292万 | +3.11% | 7.39 | 0.68 |
| 10/23 | 986 | 998 | 983 | 997 | +0.71% | 229,200 | 893億1208万 | +3.32% | 7.4 | 0.68 |
| 10/22 | 965 | 991 | 957 | 990 | +3.56% | 369,300 | 886億8501万 | +2.7% | 7.35 | 0.68 |
| 10/21 | 964 | 965 | 953 | 956 | -0.52% | 331,500 | 856億3927万 | -0.73% | 7.1 | 0.65 |
| 10/20 | 963 | 963 | 955 | 961 | +1.69% | 150,400 | 860億8717万 | -0.31% | 7.13 | 0.66 |
| 10/17 | 955 | 958 | 942 | 945 | -1.25% | 93,900 | 846億5388万 | -2.07% | 7.02 | 0.65 |
| 10/16 | 951 | 962 | 949 | 957 | +0.63% | 110,400 | 857億2885万 | -0.93% | 7.11 | 0.66 |
| 10/15 | 943 | 953 | 940 | 951 | +1.39% | 182,200 | 851億9136万 | -1.65% | 7.06 | 0.65 |
| 10/14 | 926 | 943 | 925 | 938 | -0.85% | 249,600 | 840億2681万 | -3.2% | 6.96 | 0.64 |
| 10/10 | 958 | 960 | 940 | 946 | -2.67% | 191,600 | 847億4346万 | -2.57% | 7.02 | 0.65 |
| 10/09 | 970 | 978 | 962 | 972 | +0.21% | 180,300 | 870億7256万 | +0.1% | 7.22 | 0.67 |
| 10/08 | 984 | 990 | 967 | 970 | -0.82% | 211,700 | 868億9340万 | -0.1% | 7.2 | 0.66 |
| 10/07 | 961 | 982 | 961 | 978 | +1.77% | 211,600 | 876億1004万 | +0.82% | 7.26 | 0.67 |
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 | 3,320 11/1 | 2,050 3/18 3/17 | 1,424,300 2/8 | - | - | +11.12% 2/19 | -22.85% 1/22 |
| 2009年 3月期 | 2,710 5/30 | 170 12/12 | 16,072,700 12/26 | - | - | +48.64% 4/13 | -57.18% 12/12 |
| 2010年 3月期 | 947 1/20 | 284 4/1 | 7,773,300 5/18 | - | - | +27.91% 10/22 | -29.81% 5/15 |
| 2011年 3月期 | 824 5/12 5/11 他2件 | 385 10/26 | 1,554,900 8/6 | 577億2037万 | 269億6886万 | +28.68% 11/25 | -33.69% 3/15 |
| 2012年 3月期 | 650 7/22 | 409 1/17 | 1,442,600 10/28 | 455億3185万 | 286億5004万 | +15.98% 6/27 | -18.43% 8/22 |
| 2013年 3月期 | 483 4/4 4/2 | 268 10/11 | 862,000 3/1 | 338億3366万 | 187億7313万 | +16.62% 1/4 | -15.7% 10/10 |
| 2014年 3月期 | 599 5/15 | 339 11/8 | 1,263,400 5/10 | 419億5935万 | 237億4661万 | +24.42% 5/15 | -18.2% 6/14 |
| 2015年 3月期 | 652 9/22 | 430 6/6 4/11 | 1,763,600 7/31 | 456億7235万 | 301億2133万 | +16.39% 7/31 | -11.97% 10/17 |
| 2016年 3月期 | 616 4/28 | 401 9/7 | 735,300 2/3 | 431億5057万 | 280億8990万 | +18% 5/10 | -16.73% 1/21 |
| 2017年 3月期 | 865 3/17 | 399 4/11 | 1,163,500 10/28 | 774億8741万 | 279億4980万 | +22.12% 5/1 | -14.32% 7/8 |
| 2018年 3月期 | 1,279 10/25 | 701 4/17 | 3,425,300 4/28 | 1145億7387万 | 627億9615万 | +16.51% 5/10 | -15.78% 2/14 |
| 2019年 3月期 | 926 4/25 | 477 12/25 | 1,519,400 7/31 | 829億5184万 | 427億3005万 | +22.11% 4/17 | -15.18% 10/31 |
| 2020年 3月期 | 868 11/11 | 379 3/19 | 1,456,400 3/17 | 777億5615万 | 339億5113万 | +18.11% 7/31 | -29.69% 3/19 |
| 2021年 3月期 | 653 3/19 | 383 4/6 | 1,056,500 2/3 | 584億9628万 | 343億945万 | +17.17% 3/19 | -13.26% 6/19 |
| 2022年 3月期 | 612 4/7 | 305 3/14 | 2,505,200 11/30 | 548億2346万 | 273億2215万 | +14.95% 4/28 | -19.8% 3/8 |
| 2023年 3月期 | 452 3/3 | 317 9/28 9/27 他2件 | 2,521,000 4/28 | 404億9053万 | 283億9712万 | +13.4% 11/1 | -9.9% 9/26 |
| 2024年 3月期 | 1,214 3/27 | 410 4/6 | 3,660,400 2/2 | 1087億5112万 | 367億2813万 | +18.05% 2/2 | -18.51% 4/26 |
| 2025年 3月期 | 1,173 4/1 | 569 8/5 | 3,176,500 4/26 | 1050億7831万 | 509億7149万 | +11.11% 2/4 | -28.63% 8/5 |
| 最新 | 1,070 2026/3/6 | 333,500 | 958億5148万 | -3.08% 1,104 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- 72%（1.72倍）
- 1986/12/27 vs 1985/12/28
- -17%（0.83倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- 37%（1.37倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- 14%（1.14倍）
- 1997/12/30 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 14%（1.14倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -89%（0.11倍）
- 2009/12/30 vs 2008/12/30
- 124%（2.24倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 128%（2.28倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
170円（2008/12/12） - 529%（6.29倍）
1,070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。
