株価チャート
株価
3/6
- 前日 (3/5)
- 1,420
- 始値
- 1,415
- 高値
- 1,415
- 安値
- 1,380
- 終値 -1.34%
- 1,401
- 出来高 ±0%
- 3,000
乖離率
- 株価（5日）
移動平均値 - -0.28%
1,405 - 株価（25日）
移動平均値 - -1.13%
1,417 - 出来高（5日）
移動平均値 - -47.74%
5,740
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 | 1,415 | 1,415 | 1,380 | 1,401 | -1.34% | 3,000 | 91億7122万 | -1.13% | 24.54 | 0.38 |
| 03/05 | 1,385 | 1,420 | 1,385 | 1,420 | +2.97% | 3,000 | 92億9560万 | +0.21% | 24.87 | 0.39 |
| 03/04 | 1,370 | 1,380 | 1,335 | 1,379 | -1.22% | 9,800 | 90億2720万 | -2.68% | 24.15 | 0.38 |
| 03/03 | 1,419 | 1,435 | 1,396 | 1,396 | -2.31% | 9,800 | 91億3849万 | -1.55% | 24.45 | 0.38 |
| 03/02 | 1,421 | 1,437 | 1,421 | 1,429 | -0.07% | 3,100 | 93億5451万 | +0.78% | 25.03 | 0.39 |
| 02/27 | 1,415 | 1,430 | 1,414 | 1,430 | +1.06% | 1,400 | 93億6106万 | +0.85% | 25.04 | 0.39 |
| 02/26 | 1,419 | 1,420 | 1,410 | 1,415 | +0.35% | 1,000 | 92億6287万 | -0.21% | 24.78 | 0.39 |
| 02/25 | 1,406 | 1,417 | 1,406 | 1,410 | +0.28% | 800 | 92億3014万 | -0.63% | 24.69 | 0.38 |
| 02/24 | 1,429 | 1,429 | 1,405 | 1,406 | -0.64% | 1,400 | 92億395万 | -0.85% | 24.62 | 0.38 |
| 02/20 | 1,402 | 1,415 | 1,402 | 1,415 | -0.42% | 4,400 | 92億6287万 | -0.14% | 24.78 | 0.39 |
| 02/19 | 1,428 | 1,430 | 1,421 | 1,421 | -0.42% | 1,600 | 93億215万 | +0.35% | 24.89 | 0.39 |
| 02/18 | 1,430 | 1,430 | 1,420 | 1,427 | -0.21% | 2,200 | 93億4142万 | +0.85% | 24.99 | 0.39 |
| 02/17 | 1,438 | 1,450 | 1,430 | 1,430 | -0.49% | 2,400 | 93億6106万 | +1.06% | 25.04 | 0.39 |
| 02/16 | 1,440 | 1,440 | 1,430 | 1,437 | -0.21% | 1,100 | 94億688万 | +1.55% | 25.17 | 0.39 |
| 02/13 | 1,414 | 1,450 | 1,414 | 1,440 | +0.7% | 6,800 | 94億2652万 | +1.69% | 25.22 | 0.39 |
| 02/12 | 1,415 | 1,445 | 1,415 | 1,430 | +0.99% | 7,100 | 93億6106万 | +1.13% | 25.04 | 0.39 |
| 02/10 | 1,410 | 1,432 | 1,410 | 1,416 | +0.28% | 4,000 | 92億6941万 | +0.21% | 24.8 | 0.39 |
| 02/09 | 1,426 | 1,440 | 1,407 | 1,412 | +0.07% | 3,500 | 92億4323万 | +0.07% | 24.73 | 0.38 |
| 02/06 | 1,429 | 1,429 | 1,411 | 1,411 | -0.77% | 3,200 | 92億3668万 | +0.21% | 24.71 | 0.38 |
| 02/05 | 1,417 | 1,425 | 1,417 | 1,422 | -0.28% | 700 | 93億869万 | +1.28% | 24.9 | 0.39 |
| 02/04 | 1,416 | 1,426 | 1,414 | 1,426 | +0.42% | 2,400 | 93億3488万 | +1.93% | 24.97 | 0.39 |
| 02/03 | 1,420 | 1,420 | 1,402 | 1,420 | -0.21% | 1,900 | 92億9560万 | +1.94% | 24.87 | 0.39 |
| 02/02 | 1,405 | 1,423 | 1,403 | 1,423 | +1.43% | 1,500 | 93億1524万 | +2.52% | 24.92 | 0.39 |
| 01/30 | 1,408 | 1,408 | 1,402 | 1,403 | -0.36% | 900 | 91億8431万 | +1.45% | 24.57 | 0.38 |
| 01/29 | 1,400 | 1,408 | 1,400 | 1,408 | +0.43% | 1,100 | 92億1704万 | +2.1% | 24.66 | 0.38 |
| 01/28 | 1,410 | 1,410 | 1,400 | 1,402 | -0.57% | 1,600 | 91億7777万 | +1.96% | 24.55 | 0.38 |
| 01/27 | 1,410 | 1,413 | 1,410 | 1,410 | -0.07% | 5,200 | 92億3014万 | +2.92% | 24.69 | 0.38 |
| 01/26 | 1,428 | 1,428 | 1,411 | 1,411 | +0.21% | 4,200 | 92億3668万 | +3.45% | 24.71 | 0.38 |
| 01/23 | 1,420 | 1,429 | 1,405 | 1,408 | -0.85% | 6,500 | 92億1704万 | +3.68% | 24.66 | 0.38 |
| 01/22 | 1,420 | 1,420 | 1,417 | 1,420 | -0.14% | 4,200 | 92億9560万 | +5.03% | 24.87 | 0.39 |
| 01/21 | 1,431 | 1,439 | 1,408 | 1,422 | -1.25% | 5,600 | 93億869万 | +5.65% | 24.9 | 0.39 |
| 01/20 | 1,421 | 1,453 | 1,419 | 1,440 | +3.3% | 16,500 | 94億2652万 | +7.54% | 25.22 | 0.39 |
| 01/19 | 1,390 | 1,397 | 1,389 | 1,394 | +0.43% | 1,800 | 91億2540万 | +4.65% | 24.41 | 0.38 |
| 01/16 | 1,380 | 1,398 | 1,378 | 1,388 | +0.58% | 9,300 | 90億8612万 | +4.6% | 24.31 | 0.38 |
| 01/15 | 1,415 | 1,415 | 1,380 | 1,380 | -1.64% | 4,900 | 90億3375万 | +4.39% | 24.17 | 0.38 |
| 01/14 | 1,420 | 1,428 | 1,388 | 1,403 | -1.06% | 6,700 | 91億8431万 | +6.53% | 24.57 | 0.38 |
| 01/13 | 1,455 | 1,455 | 1,409 | 1,418 | -0.98% | 4,000 | 92億8251万 | +8.16% | 24.83 | 0.39 |
| 01/09 | 1,449 | 1,458 | 1,410 | 1,432 | -1.17% | 6,300 | 93億7415万 | +9.73% | 25.08 | 0.39 |
| 01/08 | 1,399 | 1,460 | 1,399 | 1,449 | +3.57% | 18,800 | 94億8544万 | +11.63% | 25.38 | 0.39 |
| 01/07 | 1,389 | 1,400 | 1,376 | 1,399 | +0.21% | 3,300 | 91億5813万 | +8.37% | 24.5 | 0.38 |
| 01/06 | 1,376 | 1,408 | 1,375 | 1,396 | +1.45% | 8,100 | 91億3849万 | +8.55% | 24.45 | 0.38 |
| 01/05 | 1,338 | 1,376 | 1,320 | 1,376 | +2.92% | 9,700 | 90億757万 | +7.33% | 24.1 | 0.37 |
| 2025 | ||||||||||
| 12/30 | 1,318 | 1,337 | 1,313 | 1,337 | +1.75% | 2,000 | 87億5226万 | +4.7% | 23.41 | 0.36 |
| 12/29 | 1,318 | 1,335 | 1,301 | 1,314 | +2.02% | 4,700 | 86億170万 | +3.14% | 23.01 | 0.36 |
| 12/26 | 1,306 | 1,306 | 1,288 | 1,288 | -0.62% | 3,900 | 84億3150万 | +1.26% | 22.56 | 0.35 |
| 12/25 | 1,292 | 1,310 | 1,292 | 1,296 | +0.31% | 2,600 | 84億8387万 | +1.97% | 22.7 | 0.35 |
| 12/24 | 1,303 | 1,303 | 1,290 | 1,292 | -0.62% | 700 | 84億5769万 | +1.81% | 22.63 | 0.35 |
| 12/23 | 1,299 | 1,303 | 1,299 | 1,300 | +0.08% | 600 | 85億1006万 | +2.52% | 22.77 | 0.35 |
| 12/22 | 1,300 | 1,300 | 1,289 | 1,299 | -0.08% | 7,100 | 85億351万 | +2.53% | 22.75 | 0.35 |
| 12/19 | 1,281 | 1,300 | 1,281 | 1,300 | +2.36% | 3,800 | 85億1006万 | +2.69% | 22.77 | 0.35 |
| 12/18 | 1,262 | 1,270 | 1,262 | 1,270 | +0.71% | 3,300 | 83億1367万 | +0.32% | 22.24 | 0.35 |
| 12/17 | 1,264 | 1,268 | 1,261 | 1,261 | 0% | 900 | 82億5475万 | -0.39% | 22.08 | 0.34 |
| 12/16 | 1,270 | 1,270 | 1,261 | 1,261 | -0.55% | 700 | 82億5475万 | -0.47% | 22.08 | 0.34 |
| 12/15 | 1,257 | 1,268 | 1,253 | 1,268 | +0.88% | 3,400 | 83億58万 | +0.08% | 22.21 | 0.35 |
| 12/12 | 1,259 | 1,263 | 1,255 | 1,257 | -0.16% | 3,700 | 82億2857万 | -0.71% | 22.01 | 0.34 |
| 12/11 | 1,276 | 1,276 | 1,259 | 1,259 | -0.79% | 2,400 | 82億4166万 | -0.55% | 22.05 | 0.34 |
| 12/10 | 1,279 | 1,279 | 1,269 | 1,269 | 0% | 1,900 | 83億712万 | +0.32% | 22.22 | 0.35 |
| 12/09 | 1,271 | 1,271 | 1,259 | 1,269 | +1.28% | 2,800 | 83億712万 | +0.4% | 22.22 | 0.35 |
| 12/08 | 1,254 | 1,260 | 1,251 | 1,253 | -0.08% | 2,300 | 82億238万 | -0.87% | 21.94 | 0.34 |
| 12/05 | 1,253 | 1,279 | 1,253 | 1,254 | -0.56% | 800 | 82億893万 | -0.79% | 21.96 | 0.34 |
| 12/04 | 1,258 | 1,269 | 1,251 | 1,261 | +0.48% | 3,000 | 82億5475万 | -0.32% | 22.08 | 0.34 |
| 12/03 | 1,256 | 1,256 | 1,255 | 1,255 | -0.79% | 3,100 | 82億1548万 | -0.79% | 21.98 | 0.34 |
| 12/02 | 1,276 | 1,276 | 1,265 | 1,265 | 0% | 800 | 82億8094万 | -0.08% | 22.15 | 0.34 |
| 12/01 | 1,282 | 1,293 | 1,265 | 1,265 | -1.25% | 5,200 | 82億8094万 | -0.08% | 22.15 | 0.34 |
| 11/28 | 1,298 | 1,298 | 1,281 | 1,281 | -1% | 600 | 83億8568万 | +1.18% | 22.43 | 0.35 |
| 11/27 | 1,283 | 1,294 | 1,279 | 1,294 | +2.7% | 1,300 | 84億7078万 | +2.21% | 22.66 | 0.35 |
| 11/26 | 1,260 | 1,260 | 1,260 | 1,260 | +0.4% | 500 | 82億4821万 | -0.4% | 22.07 | 0.34 |
| 11/25 | 1,253 | 1,267 | 1,253 | 1,255 | -0.79% | 2,100 | 82億1548万 | -0.87% | 21.98 | 0.34 |
| 11/21 | 1,253 | 1,265 | 1,252 | 1,265 | +0.56% | 2,200 | 82億8094万 | -0.08% | 22.15 | 0.34 |
| 11/20 | 1,270 | 1,281 | 1,255 | 1,258 | -0.55% | 7,100 | 82億3511万 | -0.63% | 22.03 | 0.34 |
| 11/19 | 1,275 | 1,280 | 1,265 | 1,265 | -0.08% | 1,800 | 82億8094万 | -0.08% | 22.15 | 0.34 |
| 11/18 | 1,283 | 1,286 | 1,266 | 1,266 | -0.31% | 2,800 | 82億8748万 | +0.08% | 22.17 | 0.34 |
| 11/17 | 1,276 | 1,276 | 1,269 | 1,270 | -0.55% | 2,100 | 83億1367万 | +0.4% | 22.24 | 0.35 |
| 11/14 | 1,257 | 1,322 | 1,255 | 1,277 | -1.39% | 17,600 | 83億5949万 | +0.95% | 22.36 | 0.35 |
| 11/13 | 1,277 | 1,295 | 1,277 | 1,295 | +1.81% | 3,000 | 84億7732万 | +2.45% | 22.68 | 0.35 |
| 11/12 | 1,284 | 1,284 | 1,270 | 1,272 | -0.7% | 1,100 | 83億2676万 | +0.79% | 22.28 | 0.35 |
| 11/11 | 1,259 | 1,283 | 1,259 | 1,281 | +1.43% | 1,000 | 83億8568万 | +1.51% | 22.43 | 0.35 |
| 11/10 | 1,242 | 1,280 | 1,242 | 1,263 | +1.94% | 5,600 | 82億6785万 | +0.16% | 22.12 | 0.34 |
| 11/07 | 1,250 | 1,250 | 1,222 | 1,239 | -1.2% | 3,500 | 81億1074万 | -1.74% | 21.7 | 0.34 |
| 11/06 | 1,250 | 1,259 | 1,248 | 1,254 | +1.54% | 2,500 | 82億893万 | -0.71% | 21.96 | 0.34 |
| 11/05 | 1,262 | 1,262 | 1,235 | 1,235 | -1.59% | 6,000 | 80億8455万 | -2.37% | 21.63 | 0.34 |
| 11/04 | 1,254 | 1,257 | 1,254 | 1,255 | +0.08% | 1,100 | 82億1548万 | -1.03% | 21.98 | 0.34 |
| 10/31 | 1,270 | 1,270 | 1,254 | 1,254 | -1.26% | 5,100 | 82億893万 | -1.34% | 21.96 | 0.34 |
| 10/30 | 1,263 | 1,270 | 1,260 | 1,270 | +0.55% | 2,400 | 83億1367万 | -0.31% | 22.24 | 0.35 |
| 10/29 | 1,263 | 1,263 | 1,255 | 1,263 | 0% | 4,300 | 82億6785万 | -0.94% | 22.12 | 0.34 |
| 10/28 | 1,294 | 1,294 | 1,263 | 1,263 | -2.17% | 2,000 | 82億6785万 | -1.1% | 22.12 | 0.34 |
| 10/27 | 1,283 | 1,291 | 1,281 | 1,291 | +1.97% | 8,800 | 84億5114万 | +0.94% | 22.61 | 0.35 |
| 10/24 | 1,261 | 1,268 | 1,258 | 1,266 | +0.64% | 4,300 | 82億8748万 | -1.02% | 22.17 | 0.34 |
| 10/23 | 1,270 | 1,276 | 1,255 | 1,258 | -1.33% | 3,800 | 82億3511万 | -1.8% | 22.03 | 0.34 |
| 10/22 | 1,265 | 1,279 | 1,260 | 1,275 | +0.63% | 6,700 | 83億4640万 | -0.62% | 22.33 | 0.35 |
| 10/21 | 1,287 | 1,287 | 1,265 | 1,267 | -1.48% | 4,800 | 82億9403万 | -1.4% | 22.19 | 0.34 |
| 10/20 | 1,277 | 1,286 | 1,261 | 1,286 | +2.06% | 6,500 | 84億1841万 | -0.16% | 22.52 | 0.35 |
| 10/17 | 1,266 | 1,266 | 1,260 | 1,260 | 0% | 2,200 | 82億4821万 | -2.4% | 22.07 | 0.34 |
| 10/16 | 1,270 | 1,274 | 1,260 | 1,260 | 0% | 4,300 | 82億4821万 | -2.63% | 22.07 | 0.34 |
| 10/15 | 1,261 | 1,264 | 1,259 | 1,260 | +0.88% | 3,800 | 82億4821万 | -2.93% | 22.07 | 0.34 |
| 10/14 | 1,248 | 1,254 | 1,248 | 1,249 | -0.87% | 4,600 | 81億7620万 | -4.07% | 21.87 | 0.34 |
| 10/10 | 1,260 | 1,270 | 1,260 | 1,260 | 0% | 3,700 | 82億4821万 | -3.52% | 22.07 | 0.34 |
| 10/09 | 1,265 | 1,265 | 1,260 | 1,260 | +0.32% | 2,300 | 82億4821万 | -3.74% | 22.07 | 0.34 |
| 10/08 | 1,260 | 1,267 | 1,256 | 1,256 | -0.32% | 5,400 | 82億2202万 | -4.2% | 22 | 0.34 |
| 10/07 | 1,255 | 1,262 | 1,255 | 1,260 | -0.4% | 6,300 | 82億4821万 | -4.04% | 22.07 | 0.34 |
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 | 907 4/2 | 625 2/8 | 19,800 11/15 | - | - | +11.64% 2/27 | -9.22% 1/16 |
| 2009年 3月期 | 771 6/6 | 320 3/12 | 13,300 7/18 | - | - | +12.09% 3/25 | -37.96% 10/10 |
| 2010年 3月期 | 585 7/13 | 303 5/1 4/23 | 36,300 9/16 | - | - | +24.51% 7/7 | -19.21% 10/2 |
| 2011年 3月期 | 781 2/21 | 429 4/2 | 14,300 6/16 | 51億1258万 | 28億831万 | +17.22% 12/30 | -28.79% 3/15 |
| 2012年 3月期 | 880 3/22 3/21 他2件 | 511 5/11 | 48,000 7/28 | 57億6065万 | 33億4510万 | +17.71% 3/21 | -9.85% 11/28 |
| 2013年 3月期 | 906 5/7 | 608 11/21 11/20 | 50,500 5/7 | 59億3085万 | 39億8008万 | +9.6% 3/19 | -11.93% 11/16 |
| 2014年 3月期 | 929 5/14 | 682 6/7 | 26,300 11/14 | 60億8141万 | 44億6450万 | +6.23% 5/10 | -16.01% 6/7 |
| 2015年 3月期 | 1,500 12/26 | 790 5/16 | 36,400 2/16 | 98億1930万 | 51億7149万 | +18.99% 12/26 | -8.37% 2/6 |
| 2016年 3月期 | 1,498 7/27 | 953 2/12 | 38,800 5/14 | 98億620万 | 62億3852万 | +6.97% 7/21 | -17.45% 2/12 |
| 2017年 3月期 | 2,318 3/28 | 933 4/6 | 74,800 2/9 | 151億7409万 | 61億760万 | +23.68% 2/23 | -10.45% 4/12 |
| 2018年 3月期 | 2,189 5/9 | 1,621 8/22 | 65,800 4/4 | 143億2963万 | 106億1139万 | +16.09% 11/10 | -12.76% 2/15 |
| 2019年 3月期 | 2,030 2/21 | 1,350 12/25 | 174,600 2/21 | 132億8878万 | 88億3737万 | +9.55% 2/6 | -19.43% 12/25 |
| 2020年 3月期 | 1,610 4/1 | 890 3/23 3/19 | 18,600 11/13 | 105億3938万 | 58億2611万 | +8.18% 7/11 | -22.52% 3/13 |
| 2021年 3月期 | 1,409 2/15 | 868 4/6 | 20,100 2/12 | 92億2359万 | 56億8210万 | +17.96% 2/12 | -6.48% 4/6 |
| 2022年 3月期 | 1,349 5/10 | 1,118 3/8 | 11,700 3/8 | 88億3082万 | 73億1865万 | +4.21% 7/27 | -7.95% 3/8 |
| 2023年 3月期 | 1,190 4/4 | 1,035 12/28 | 11,700 12/28 | 77億8997万 | 67億7531万 | +4.04% 3/10 | -4.26% 5/16 |
| 2024年 3月期 | 1,627 2/14 | 1,087 4/21 | 58,100 2/14 | 106億5066万 | 71億1571万 | +10.83% 11/14 | -5.32% 10/16 |
| 2025年 3月期 | 1,570 4/1 | 1,149 12/26 | 50,900 8/5 | 102億7753万 | 75億2158万 | +6.85% 7/4 | -16.21% 4/7 |
| 最新 | 1,401 2026/3/6 | 3,000 | 91億7122万 | -1.13% 1,417 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- 43%（1.43倍）
- 2000/12/29 vs 1999/12/30
- 18%（1.18倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/25 vs 2001/12/28
- 36%（1.36倍）
- 2003/12/25 vs 2002/12/25
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/25
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/26 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/26
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 54%（1.54倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 65%（1.65倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
300円（2001/12/19） - 367%（4.67倍）
1,401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。
