株価チャート
株価
3/6
- 前日 (3/5)
- 1,340
- 始値
- 1,324
- 高値
- 1,336
- 安値
- 1,298
- 終値 -1.04%
- 1,326
- 出来高 -25.5%
- 258,800
乖離率
- 株価（5日）
移動平均値 - -2.36%
1,358 - 株価（25日）
移動平均値 - -5.15%
1,398 - 出来高（5日）
移動平均値 - -43.28%
456,300
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 | 1,324 | 1,336 | 1,298 | 1,326 | -1.04% | 258,800 | 612億22万 | -5.15% | 6.77 | 0.55 |
| 03/05 | 1,350 | 1,376 | 1,328 | 1,340 | +3.55% | 347,400 | 618億4638万 | -3.94% | 6.85 | 0.56 |
| 03/04 | 1,331 | 1,365 | 1,272 | 1,294 | -6.1% | 595,100 | 597億2329万 | -7.11% | 6.61 | 0.54 |
| 03/03 | 1,435 | 1,455 | 1,378 | 1,378 | -4.97% | 527,400 | 636億23万 | -1.22% | 7.04 | 0.57 |
| 03/02 | 1,405 | 1,451 | 1,402 | 1,450 | -1.02% | 552,800 | 669億2332万 | +3.94% | 7.41 | 0.6 |
| 02/27 | 1,430 | 1,465 | 1,419 | 1,465 | +3.31% | 470,500 | 676億1563万 | +5.09% | 7.49 | 0.61 |
| 02/26 | 1,450 | 1,450 | 1,410 | 1,418 | +0.14% | 459,000 | 654億4639万 | +1.29% | 7.24 | 0.59 |
| 02/25 | 1,355 | 1,437 | 1,351 | 1,416 | +4.5% | 672,500 | 653億5408万 | +0.21% | 7.23 | 0.59 |
| 02/24 | 1,371 | 1,399 | 1,355 | 1,355 | -2.52% | 564,500 | 625億3869万 | -4.24% | 6.92 | 0.56 |
| 02/20 | 1,407 | 1,421 | 1,377 | 1,390 | -1.77% | 768,600 | 641億5408万 | -1.21% | 7.1 | 0.58 |
| 02/19 | 1,421 | 1,433 | 1,372 | 1,415 | -0.7% | 639,300 | 653億793万 | +1.22% | 7.23 | 0.59 |
| 02/18 | 1,480 | 1,491 | 1,422 | 1,425 | -4.43% | 876,500 | 657億6947万 | +2.59% | 7.28 | 0.59 |
| 02/17 | 1,397 | 1,530 | 1,393 | 1,491 | +6.73% | 1,402,300 | 688億1563万 | +8.2% | 7.62 | 0.62 |
| 02/16 | 1,436 | 1,457 | 1,385 | 1,397 | -2.38% | 986,800 | 644億7716万 | +2.49% | 7.14 | 0.58 |
| 02/13 | 1,470 | 1,487 | 1,423 | 1,431 | -2.85% | 910,900 | 660億4639万 | +5.92% | 7.31 | 0.59 |
| 02/12 | 1,488 | 1,544 | 1,452 | 1,473 | +3.88% | 1,876,900 | 679億8486万 | +10.01% | 7.53 | 0.61 |
| 02/10 | 1,468 | 1,493 | 1,370 | 1,418 | -4.45% | 2,435,300 | 654億4639万 | +7.18% | 7.24 | 0.59 |
| 02/09 | 1,489 | 1,494 | 1,451 | 1,484 | +1.09% | 1,137,400 | 684億9255万 | +13.37% | 7.58 | 0.62 |
| 02/06 | 1,410 | 1,468 | 1,407 | 1,468 | +3.67% | 1,209,900 | 677億5409万 | +13.62% | 7.5 | 0.61 |
| 02/05 | 1,401 | 1,452 | 1,380 | 1,416 | +0.43% | 1,237,400 | 653億5408万 | +11.06% | 7.23 | 0.59 |
| 02/04 | 1,369 | 1,440 | 1,358 | 1,410 | +2.99% | 1,344,700 | 650億7716万 | +11.9% | 7.2 | 0.59 |
| 02/03 | 1,340 | 1,379 | 1,308 | 1,369 | +3.32% | 1,141,400 | 631億8484万 | +10.14% | 6.99 | 0.57 |
| 02/02 | 1,325 | 1,372 | 1,303 | 1,325 | +1.69% | 2,131,000 | 611億5407万 | +7.81% | 6.77 | 0.55 |
| 01/30 | 1,299 | 1,324 | 1,257 | 1,303 | +1.56% | 1,437,600 | 601億3868万 | +7.15% | 6.66 | 0.54 |
| 01/29 | 1,240 | 1,310 | 1,215 | 1,283 | +2.39% | 1,941,500 | 592億1560万 | +6.47% | 6.56 | 0.53 |
| 01/28 | 1,313 | 1,324 | 1,227 | 1,253 | -3.84% | 2,356,000 | 578億3098万 | +5.03% | 6.4 | 0.52 |
| 01/27 | 1,335 | 1,359 | 1,303 | 1,303 | -2.76% | 1,969,300 | 601億3868万 | +10.24% | 6.66 | 0.54 |
| 01/26 | 1,350 | 1,373 | 1,303 | 1,340 | -2.47% | 3,069,600 | 618億4638万 | +14.63% | 6.85 | 0.56 |
| 01/23 | 1,397 | 1,478 | 1,325 | 1,374 | -3.31% | 12,964,000 | 634億1561万 | +19.17% | 7.02 | 0.57 |
| 01/22 | 1,774 | 1,774 | 1,404 | 1,421 | -12.12% | 21,479,600 | 655億8485万 | +24.98% | 7.26 | 0.59 |
| 01/21 | 1,674 | 2,152 | 1,561 | 1,617 | -7.81% | 42,719,100 | 746億3104万 | +44.76% | 8.26 | 0.67 |
| 01/20 | 1,754 | 1,754 | 1,754 | 1,754 | +20.63% | 2,298,600 | 809億5414万 | +60.92% | 8.96 | 0.73 |
| 01/19 | 1,304 | 1,454 | 1,200 | 1,454 | +26% | 5,210,100 | 671億793万 | +37.56% | 7.43 | 0.6 |
| 01/16 | 1,160 | 1,172 | 1,128 | 1,154 | -1.03% | 320,000 | 532億6173万 | +11.5% | 5.9 | 0.48 |
| 01/15 | 1,171 | 1,214 | 1,144 | 1,166 | -1.69% | 856,200 | 538億1558万 | +13.53% | 5.96 | 0.48 |
| 01/14 | 1,155 | 1,278 | 1,150 | 1,186 | +2.51% | 1,016,600 | 547億3866万 | +16.62% | 6.06 | 0.49 |
| 01/13 | 1,159 | 1,165 | 1,126 | 1,157 | +3.4% | 303,600 | 534億19万 | +14.9% | 5.91 | 0.48 |
| 01/09 | 1,115 | 1,133 | 1,106 | 1,119 | +1.91% | 249,500 | 516億4634万 | +12.24% | 5.72 | 0.46 |
| 01/08 | 1,124 | 1,178 | 1,088 | 1,098 | -1.96% | 576,600 | 506億7710万 | +11.02% | 5.61 | 0.46 |
| 01/07 | 1,092 | 1,120 | 1,091 | 1,120 | +2.66% | 275,600 | 516億9249万 | +14.05% | 5.72 | 0.47 |
| 01/06 | 1,082 | 1,094 | 1,072 | 1,091 | +2.15% | 189,000 | 503億5403万 | +11.9% | 5.57 | 0.45 |
| 01/05 | 1,058 | 1,089 | 1,054 | 1,068 | +2.1% | 344,700 | 492億9248万 | +10.22% | 5.46 | 0.44 |
| 2025 | ||||||||||
| 12/30 | 1,041 | 1,053 | 1,028 | 1,046 | +0.48% | 161,200 | 482億7710万 | +8.62% | 5.34 | 0.43 |
| 12/29 | 1,040 | 1,057 | 1,031 | 1,041 | +0.48% | 214,400 | 480億4633万 | +8.78% | 5.32 | 0.43 |
| 12/26 | 1,018 | 1,042 | 1,013 | 1,036 | +2.98% | 160,600 | 478億1556万 | +8.82% | 5.29 | 0.43 |
| 12/25 | 1,003 | 1,010 | 997 | 1,006 | +0.8% | 87,400 | 464億3094万 | +6.34% | 5.14 | 0.42 |
| 12/24 | 1,005 | 1,012 | 997 | 998 | -1.19% | 80,000 | 460億6170万 | +6.06% | 5.1 | 0.41 |
| 12/23 | 1,025 | 1,029 | 1,005 | 1,010 | -1.46% | 157,500 | 466億1555万 | +7.91% | 5.16 | 0.42 |
| 12/22 | 1,000 | 1,029 | 1,000 | 1,025 | +3.22% | 229,200 | 473億786万 | +9.98% | 5.24 | 0.43 |
| 12/19 | 974 | 994 | 972 | 993 | +2.16% | 135,800 | 458億3093万 | +7% | 5.07 | 0.41 |
| 12/18 | 974 | 977 | 962 | 972 | -0.41% | 104,500 | 448億6170万 | +4.97% | 4.97 | 0.4 |
| 12/17 | 960 | 990 | 952 | 976 | +2.85% | 242,900 | 450億4631万 | +5.51% | 4.99 | 0.41 |
| 12/16 | 964 | 979 | 947 | 949 | -1.15% | 104,600 | 438億16万 | +2.71% | 4.85 | 0.39 |
| 12/15 | 943 | 960 | 936 | 960 | +2.24% | 131,200 | 443億785万 | +3.9% | 4.9 | 0.4 |
| 12/12 | 931 | 944 | 926 | 939 | +1.95% | 119,100 | 433億3862万 | +1.62% | 4.8 | 0.39 |
| 12/11 | 940 | 943 | 920 | 921 | -0.97% | 55,700 | 425億784万 | -0.32% | 4.71 | 0.38 |
| 12/10 | 925 | 940 | 925 | 930 | +0.65% | 51,900 | 429億2323万 | +0.54% | 4.75 | 0.39 |
| 12/09 | 937 | 938 | 924 | 924 | -1.49% | 51,600 | 426億4631万 | -0.22% | 4.72 | 0.38 |
| 12/08 | 928 | 938 | 922 | 938 | +2.4% | 55,500 | 432億9246万 | +1.3% | 4.79 | 0.39 |
| 12/05 | 926 | 939 | 916 | 916 | -1.93% | 106,900 | 422億7707万 | -1.08% | 4.68 | 0.38 |
| 12/04 | 915 | 937 | 915 | 934 | +1.74% | 72,500 | 431億785万 | +0.86% | 4.77 | 0.39 |
| 12/03 | 910 | 927 | 910 | 918 | +0.88% | 86,700 | 423億6938万 | -0.97% | 4.69 | 0.38 |
| 12/02 | 938 | 938 | 910 | 910 | -2.47% | 67,200 | 420億15万 | -2.15% | 4.65 | 0.38 |
| 12/01 | 940 | 943 | 926 | 933 | -0.74% | 82,300 | 430億6169万 | 0% | 4.77 | 0.39 |
| 11/28 | 939 | 950 | 936 | 940 | -0.21% | 82,300 | 433億8477万 | +0.53% | 4.8 | 0.39 |
| 11/27 | 927 | 947 | 925 | 942 | +1.62% | 99,100 | 434億7708万 | +0.64% | 4.81 | 0.39 |
| 11/26 | 906 | 930 | 900 | 927 | +3.46% | 105,200 | 427億8477万 | -0.96% | 4.74 | 0.39 |
| 11/25 | 913 | 913 | 893 | 896 | -0.78% | 59,300 | 413億5399万 | -4.38% | 4.58 | 0.37 |
| 11/21 | 881 | 903 | 881 | 903 | +1.57% | 87,600 | 416億7707万 | -3.73% | 4.61 | 0.38 |
| 11/20 | 894 | 900 | 881 | 889 | +0.68% | 131,800 | 410億3092万 | -5.43% | 4.54 | 0.37 |
| 11/19 | 888 | 894 | 873 | 883 | 0% | 106,300 | 407億5399万 | -6.16% | 4.51 | 0.37 |
| 11/18 | 896 | 907 | 882 | 883 | -2.21% | 113,800 | 407億5399万 | -6.36% | 4.51 | 0.37 |
| 11/17 | 920 | 923 | 897 | 903 | -2.06% | 99,000 | 416億7707万 | -4.34% | 4.61 | 0.38 |
| 11/14 | 923 | 934 | 922 | 922 | -1.6% | 68,000 | 425億5400万 | -2.54% | 4.71 | 0.38 |
| 11/13 | 980 | 990 | 931 | 937 | -2.19% | 189,900 | 432億4631万 | -1.16% | 4.79 | 0.39 |
| 11/12 | 936 | 980 | 923 | 958 | +2.57% | 230,100 | 442億1554万 | +0.95% | 4.89 | 0.4 |
| 11/11 | 960 | 961 | 929 | 934 | -2.51% | 73,500 | 431億785万 | -1.58% | 4.77 | 0.39 |
| 11/10 | 963 | 963 | 956 | 958 | +0.52% | 59,000 | 442億1554万 | +0.84% | 4.89 | 0.4 |
| 11/07 | 939 | 953 | 939 | 953 | +0.32% | 41,800 | 439億8477万 | +0.53% | 4.87 | 0.4 |
| 11/06 | 944 | 965 | 944 | 950 | +0.64% | 85,000 | 438億4631万 | +0.21% | 4.85 | 0.39 |
| 11/05 | 931 | 951 | 928 | 944 | +0.11% | 271,600 | 435億6939万 | -0.42% | 4.82 | 0.39 |
| 11/04 | 931 | 956 | 931 | 943 | +0.21% | 83,200 | 435億2323万 | -0.63% | 4.82 | 0.39 |
| 10/31 | 942 | 945 | 934 | 941 | +0.53% | 168,000 | 434億3092万 | -1.05% | 4.81 | 0.39 |
| 10/30 | 924 | 938 | 923 | 936 | +1.85% | 115,100 | 432億15万 | -1.78% | 4.78 | 0.39 |
| 10/29 | 951 | 951 | 918 | 919 | -2.96% | 165,100 | 424億1554万 | -3.77% | 4.7 | 0.38 |
| 10/28 | 993 | 994 | 942 | 947 | -5.77% | 180,000 | 437億785万 | -1.04% | 4.84 | 0.39 |
| 10/27 | 994 | 1,007 | 986 | 1,005 | +2.55% | 249,700 | 463億8478万 | +4.91% | 5.13 | 0.42 |
| 10/24 | 976 | 986 | 976 | 980 | +0.41% | 97,700 | 452億3093万 | +2.4% | 5.01 | 0.41 |
| 10/23 | 960 | 976 | 958 | 976 | +1.14% | 75,000 | 450億4631万 | +1.99% | 4.99 | 0.41 |
| 10/22 | 946 | 969 | 946 | 965 | +1.47% | 69,700 | 445億3862万 | +0.73% | 4.93 | 0.4 |
| 10/21 | 947 | 955 | 944 | 951 | +0.42% | 152,000 | 438億9246万 | -0.73% | 4.86 | 0.4 |
| 10/20 | 944 | 956 | 938 | 947 | +1.5% | 71,900 | 437億785万 | -1.35% | 4.84 | 0.39 |
| 10/17 | 938 | 941 | 929 | 933 | -0.53% | 69,200 | 430億6169万 | -2.91% | 4.77 | 0.39 |
| 10/16 | 935 | 941 | 930 | 938 | +0.86% | 37,600 | 432億9246万 | -2.7% | 4.79 | 0.39 |
| 10/15 | 923 | 930 | 921 | 930 | +1.97% | 51,900 | 429億2323万 | -3.73% | 4.75 | 0.39 |
| 10/14 | 910 | 924 | 901 | 912 | -1.41% | 113,800 | 420億9246万 | -5.79% | 4.66 | 0.38 |
| 10/10 | 939 | 939 | 919 | 925 | -3.44% | 79,200 | 426億9246万 | -4.64% | 4.73 | 0.38 |
| 10/09 | 959 | 959 | 943 | 958 | +0.21% | 74,200 | 442億1554万 | -1.44% | 4.89 | 0.4 |
| 10/08 | 964 | 972 | 953 | 956 | -1.04% | 62,100 | 441億2323万 | -1.54% | 4.88 | 0.4 |
| 10/07 | 966 | 974 | 962 | 966 | +1.05% | 93,000 | 445億8477万 | -0.41% | 4.94 | 0.4 |
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 | 1,035 4/16 | 394 3/17 | 747,000 2/13 | - | - | +14.55% 5/7 | -22.65% 2/13 |
| 2009年 3月期 | 742 7/11 | 176 2/18 | 232,000 5/14 | - | - | +41.31% 5/14 | -33.36% 10/27 |
| 2010年 3月期 | 648 3/30 | 235 4/1 | 280,000 9/11 | - | - | +32.06% 6/11 | -15.98% 11/9 |
| 2011年 3月期 | 813 2/4 | 419 8/5 8/4 | 502,000 4/30 | 370億5735万 | 190億9843万 | +16.82% 12/6 | -30.83% 3/15 |
| 2012年 3月期 | 850 3/19 3/16 | 494 11/24 11/21 | 336,000 7/21 | 387億4385万 | 225億1701万 | +20.93% 7/1 | -16.51% 10/5 |
| 2013年 3月期 | 1,163 3/28 | 453 10/15 10/12 | 734,000 2/8 | 530億1070万 | 206億4819万 | +31.67% 2/8 | -25.56% 5/16 |
| 2014年 3月期 | 2,004 9/26 | 845 4/2 | 2,289,000 9/27 | 913億4432万 | 385億1594万 | +29.4% 5/13 | -17.76% 10/3 |
| 2015年 3月期 | 2,720 3/25 | 1,367 5/21 | 1,396,200 12/5 | 1239億8252万 | 623億1033万 | +21.15% 12/8 | -16.87% 10/17 |
| 2016年 3月期 | 3,575 6/4 | 1,392 2/24 | 895,700 7/15 | 1629億5496万 | 634億4987万 | +22.67% 5/26 | -20.59% 8/25 |
| 2017年 3月期 | 2,321 2/15 | 966 7/8 | 579,500 5/12 | 1057億9537万 | 440億3202万 | +15.55% 8/12 | -27.85% 6/28 |
| 2018年 3月期 | 2,291 5/8 | 1,241 2/14 | 1,073,500 11/9 | 1044億2792万 | 565億6702万 | +12.17% 4/24 | -20.15% 8/10 |
| 2019年 3月期 | 1,646 5/9 | 528 12/25 | 751,800 11/8 | 750億2765万 | 240億6719万 | +14.98% 9/25 | -21.35% 5/30 |
| 2020年 3月期 | 820 12/16 | 350 3/23 | 528,300 3/23 | 373億7708万 | 159億5363万 | +15.54% 9/20 | -34.82% 3/23 |
| 2021年 3月期 | 716 3/31 | 326 7/31 | 1,147,700 2/15 | 326億3657万 | 148億5966万 | +40.5% 2/15 | -18.25% 7/31 |
| 2022年 3月期 | 964 6/7 | 311 3/8 | 1,447,500 5/14 | 439億4086万 | 141億7594万 | +25.02% 5/28 | -19.38% 11/30 |
| 2023年 3月期 | 569 3/6 | 330 4/27 4/12 | 1,558,000 11/10 | 259億3604万 | 150億4199万 | +27.92% 11/15 | -10.63% 3/17 |
| 2024年 3月期 | 1,657 3/28 | 525 4/3 | 2,627,800 11/10 | 755億2905万 | 239億3044万 | +28.92% 2/15 | -13.25% 10/4 |
| 2025年 3月期 | 1,641 4/1 | 755 8/5 | 1,005,600 5/13 | 747億9974万 | 344億1426万 | +10.36% 12/27 | -30.92% 8/5 |
| 最新 | 1,326 2026/3/6 | 258,800 | 612億22万 | -5.15% 1,398 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 9%（1.09倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/28 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/28
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 71%（1.71倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -38%（0.62倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 80%（1.8倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 77%（1.77倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 174%（2.74倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 108%（2.08倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
176円（2009/02/18） - 653%（7.53倍）
1,326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。
