株価チャート
株価
3/6
- 前日 (3/5)
- 1,829
- 始値
- 1,789
- 高値
- 1,856
- 安値
- 1,779
- 終値 +1.15%
- 1,850
- 出来高 -11.48%
- 1,251,900
乖離率
- 株価（5日）
移動平均値 - +1.37%
1,825 - 株価（25日）
移動平均値 - -1.02%
1,869 - 出来高（5日）
移動平均値 - -9.33%
1,380,700
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 | 1,789 | 1,856 | 1,779 | 1,850 | +1.15% | 1,251,900 | 5648億5665万 | -1.02% | 12.85 | 0.99 |
| 03/05 | 1,812 | 1,836 | 1,798 | 1,829 | +6.15% | 1,414,300 | 5584億4476万 | -1.88% | 12.7 | 0.98 |
| 03/04 | 1,788 | 1,806 | 1,690 | 1,723 | -6.46% | 1,736,300 | 5260億8000万 | -7.32% | 11.96 | 0.92 |
| 03/03 | 1,864 | 1,896 | 1,838 | 1,842 | -2.13% | 1,190,900 | 5624億1403万 | -0.86% | 12.79 | 0.98 |
| 03/02 | 1,859 | 1,882 | 1,831 | 1,882 | -2.84% | 1,310,100 | 5746億2714万 | +1.57% | 13.07 | 1 |
| 02/27 | 1,917 | 1,937 | 1,909 | 1,937 | +2.05% | 1,116,600 | 5914億2018万 | +4.93% | 13.45 | 1.03 |
| 02/26 | 1,898 | 1,907 | 1,875 | 1,898 | +1.88% | 614,100 | 5795億1239万 | +3.38% | 13.18 | 1.01 |
| 02/25 | 1,886 | 1,886 | 1,843 | 1,863 | -1.22% | 970,500 | 5688億2591万 | +1.86% | 12.94 | 0.99 |
| 02/24 | 1,908 | 1,918 | 1,858 | 1,886 | -2.03% | 1,027,700 | 5758億4845万 | +3.46% | 13.1 | 1.01 |
| 02/20 | 1,930 | 1,939 | 1,915 | 1,925 | -1.64% | 836,700 | 5877億5624万 | +5.94% | 13.37 | 1.03 |
| 02/19 | 1,927 | 1,960 | 1,923 | 1,957 | +1.61% | 574,400 | 5975億2674万 | +8.18% | 13.59 | 1.04 |
| 02/18 | 1,910 | 1,933 | 1,896 | 1,926 | +2.45% | 721,300 | 5880億6157万 | +7.06% | 13.37 | 1.03 |
| 02/17 | 1,902 | 1,920 | 1,880 | 1,880 | -1.16% | 925,700 | 5740億1649万 | +5.03% | 13.05 | 1 |
| 02/16 | 1,941 | 1,943 | 1,883 | 1,902 | -1.96% | 1,292,500 | 5807億3370万 | +6.73% | 13.21 | 1.02 |
| 02/13 | 1,979 | 1,979 | 1,926 | 1,940 | -2.02% | 767,700 | 5923億3616万 | +9.6% | 13.47 | 1.04 |
| 02/12 | 1,930 | 1,990 | 1,919 | 1,980 | +2.22% | 1,081,600 | 6045億4928万 | +12.63% | 13.75 | 1.06 |
| 02/10 | 1,940 | 1,954 | 1,926 | 1,937 | +0.31% | 844,200 | 5914億2018万 | +11.07% | 13.45 | 1.03 |
| 02/09 | 1,942 | 1,944 | 1,908 | 1,931 | +1.95% | 778,900 | 5895億8821万 | +11.62% | 13.41 | 1.03 |
| 02/06 | 1,859 | 1,894 | 1,837 | 1,894 | +0.96% | 736,700 | 5782億9108万 | +10.37% | 13.15 | 1.01 |
| 02/05 | 1,872 | 1,882 | 1,854 | 1,876 | +1.57% | 798,200 | 5727億9517万 | +10.09% | 13.03 | 1 |
| 02/04 | 1,830 | 1,855 | 1,823 | 1,847 | +1.76% | 1,026,600 | 5639億4067万 | +9.16% | 12.82 | 0.99 |
| 02/03 | 1,774 | 1,827 | 1,745 | 1,815 | +5.03% | 1,492,500 | 5541億7017万 | +7.97% | 12.6 | 0.97 |
| 02/02 | 1,780 | 1,780 | 1,708 | 1,728 | -1.09% | 1,468,800 | 5276億664万 | +3.35% | 12 | 0.92 |
| 01/30 | 1,745 | 1,752 | 1,730 | 1,747 | +0.69% | 903,000 | 5334億787万 | +4.8% | 12.13 | 0.93 |
| 01/29 | 1,715 | 1,735 | 1,701 | 1,735 | +1.23% | 838,600 | 5297億4394万 | +4.46% | 12.05 | 0.93 |
| 01/28 | 1,700 | 1,721 | 1,697 | 1,714 | -0.06% | 889,100 | 5233億3205万 | +3.5% | 11.9 | 0.91 |
| 01/27 | 1,687 | 1,715 | 1,669 | 1,715 | +1.6% | 924,300 | 5236億3738万 | +3.88% | 11.91 | 0.92 |
| 01/26 | 1,690 | 1,702 | 1,680 | 1,688 | -2.26% | 1,032,300 | 5153億9353万 | +2.61% | 11.72 | 0.9 |
| 01/23 | 1,711 | 1,735 | 1,711 | 1,727 | +0.94% | 673,300 | 5273億131万 | +5.24% | 11.99 | 0.92 |
| 01/22 | 1,709 | 1,732 | 1,697 | 1,711 | +1.6% | 1,048,100 | 5224億1607万 | +4.58% | 11.88 | 0.91 |
| 01/21 | 1,674 | 1,697 | 1,659 | 1,684 | -1.86% | 841,200 | 5141億7221万 | +3.31% | 11.69 | 0.9 |
| 01/20 | 1,720 | 1,724 | 1,701 | 1,716 | -0.29% | 973,700 | 5239億4271万 | +5.67% | 11.91 | 0.92 |
| 01/19 | 1,729 | 1,729 | 1,703 | 1,721 | -0.75% | 651,200 | 5254億6935万 | +6.37% | 11.95 | 0.92 |
| 01/16 | 1,720 | 1,745 | 1,717 | 1,734 | +0.41% | 685,100 | 5294億3861万 | +7.7% | 12.04 | 0.93 |
| 01/15 | 1,711 | 1,733 | 1,705 | 1,727 | +0.99% | 809,200 | 5273億131万 | +7.74% | 11.99 | 0.92 |
| 01/14 | 1,704 | 1,715 | 1,679 | 1,710 | +0.41% | 1,108,800 | 5221億1074万 | +7.14% | 11.87 | 0.91 |
| 01/13 | 1,700 | 1,715 | 1,689 | 1,703 | +2.59% | 976,700 | 5199億7344万 | +7.17% | 11.82 | 0.91 |
| 01/09 | 1,637 | 1,667 | 1,631 | 1,660 | +2.66% | 846,500 | 5068億4434万 | +5% | 11.53 | 0.89 |
| 01/08 | 1,624 | 1,636 | 1,615 | 1,617 | -0.86% | 738,000 | 4937億1524万 | +2.54% | 11.23 | 0.86 |
| 01/07 | 1,622 | 1,633 | 1,617 | 1,631 | 0% | 1,036,900 | 4979億8983万 | +3.62% | 11.32 | 0.87 |
| 01/06 | 1,600 | 1,639 | 1,600 | 1,631 | +2.13% | 791,400 | 4979億8983万 | +3.82% | 11.32 | 0.87 |
| 01/05 | 1,591 | 1,604 | 1,586 | 1,597 | +0.95% | 609,400 | 4876億868万 | +1.91% | 11.09 | 0.85 |
| 2025 | ||||||||||
| 12/30 | 1,584 | 1,602 | 1,576 | 1,582 | -0.19% | 476,300 | 4830億2877万 | +1.15% | 10.98 | 0.85 |
| 12/29 | 1,568 | 1,585 | 1,561 | 1,585 | +1.08% | 497,000 | 4839億4475万 | +1.54% | 11.01 | 0.85 |
| 12/26 | 1,576 | 1,586 | 1,562 | 1,568 | -0.44% | 505,700 | 4787億5418万 | +0.71% | 10.89 | 0.84 |
| 12/25 | 1,596 | 1,596 | 1,573 | 1,575 | -0.76% | 456,900 | 4808億9147万 | +1.35% | 10.94 | 0.85 |
| 12/24 | 1,608 | 1,614 | 1,581 | 1,587 | -1.24% | 729,800 | 4845億5541万 | +2.45% | 11.02 | 0.85 |
| 12/23 | 1,605 | 1,638 | 1,602 | 1,607 | -0.06% | 722,100 | 4906億6196万 | +4.15% | 11.16 | 0.86 |
| 12/22 | 1,630 | 1,630 | 1,605 | 1,608 | 0% | 595,600 | 4909億6729万 | +4.55% | 11.16 | 0.86 |
| 12/19 | 1,582 | 1,617 | 1,582 | 1,608 | +1.64% | 904,300 | 4909億6729万 | +4.89% | 11.16 | 0.86 |
| 12/18 | 1,575 | 1,583 | 1,566 | 1,582 | +0.44% | 672,500 | 4830億2877万 | +3.53% | 10.98 | 0.85 |
| 12/17 | 1,575 | 1,587 | 1,552 | 1,575 | +0.13% | 618,100 | 4808億9147万 | +3.41% | 10.94 | 0.85 |
| 12/16 | 1,600 | 1,601 | 1,566 | 1,573 | -1.81% | 884,700 | 4802億8081万 | +3.62% | 10.92 | 0.85 |
| 12/15 | 1,576 | 1,608 | 1,572 | 1,602 | +1.78% | 1,125,000 | 4891億3532万 | +5.88% | 11.12 | 0.86 |
| 12/12 | 1,554 | 1,577 | 1,539 | 1,574 | +2.74% | 1,001,600 | 4805億8614万 | +4.45% | 10.93 | 0.85 |
| 12/11 | 1,558 | 1,564 | 1,531 | 1,532 | -1.16% | 679,000 | 4677億6237万 | +1.93% | 10.64 | 0.82 |
| 12/10 | 1,545 | 1,553 | 1,534 | 1,550 | +0.52% | 650,400 | 4732億5827万 | +3.33% | 10.76 | 0.83 |
| 12/09 | 1,547 | 1,552 | 1,537 | 1,542 | -0.06% | 573,000 | 4708億1565万 | +3.01% | 10.71 | 0.83 |
| 12/08 | 1,556 | 1,563 | 1,530 | 1,543 | -0.19% | 632,100 | 4711億2098万 | +3.35% | 10.71 | 0.83 |
| 12/05 | 1,544 | 1,553 | 1,534 | 1,546 | +0.06% | 647,700 | 4720億3696万 | +3.83% | 10.73 | 0.83 |
| 12/04 | 1,522 | 1,546 | 1,512 | 1,545 | +1.98% | 691,400 | 4717億3163万 | +4.11% | 10.73 | 0.83 |
| 12/03 | 1,526 | 1,527 | 1,501 | 1,515 | -1.5% | 986,900 | 4625億7180万 | +2.43% | 10.52 | 0.81 |
| 12/02 | 1,560 | 1,572 | 1,536 | 1,538 | -1.09% | 1,052,400 | 4695億9434万 | +4.2% | 10.68 | 0.83 |
| 12/01 | 1,573 | 1,587 | 1,544 | 1,555 | +0.39% | 1,932,900 | 4747億8491万 | +5.78% | 10.8 | 0.84 |
| 11/28 | 1,542 | 1,556 | 1,537 | 1,549 | +0.32% | 844,200 | 4729億5294万 | +5.81% | 10.76 | 0.83 |
| 11/27 | 1,537 | 1,560 | 1,528 | 1,544 | +1.31% | 598,600 | 4714億2631万 | +5.97% | 10.72 | 0.83 |
| 11/26 | 1,514 | 1,527 | 1,506 | 1,524 | +1.26% | 1,106,600 | 4653億1975万 | +5.03% | 10.58 | 0.82 |
| 11/25 | 1,509 | 1,510 | 1,483 | 1,505 | +1.07% | 1,003,800 | 4595億1852万 | +4.15% | 10.45 | 0.81 |
| 11/21 | 1,465 | 1,496 | 1,464 | 1,489 | +0.95% | 1,180,500 | 4546億3327万 | +3.4% | 10.34 | 0.8 |
| 11/20 | 1,480 | 1,483 | 1,464 | 1,475 | +1.37% | 769,600 | 4503億5868万 | +2.72% | 10.24 | 0.79 |
| 11/19 | 1,461 | 1,474 | 1,446 | 1,455 | +0.62% | 645,600 | 4442億5212万 | +1.61% | 10.1 | 0.78 |
| 11/18 | 1,466 | 1,472 | 1,444 | 1,446 | -2.17% | 782,300 | 4415億417万 | +1.26% | 10.04 | 0.78 |
| 11/17 | 1,479 | 1,495 | 1,468 | 1,478 | 0% | 628,700 | 4512億7466万 | +3.65% | 10.26 | 0.79 |
| 11/14 | 1,472 | 1,491 | 1,466 | 1,478 | -0.34% | 744,400 | 4512億7466万 | +3.87% | 10.26 | 0.79 |
| 11/13 | 1,468 | 1,487 | 1,460 | 1,483 | +1.85% | 587,200 | 4528億130万 | +4.36% | 10.3 | 0.8 |
| 11/12 | 1,455 | 1,467 | 1,443 | 1,456 | +0.48% | 727,900 | 4445億5745万 | +2.68% | 10.11 | 0.78 |
| 11/11 | 1,447 | 1,451 | 1,425 | 1,449 | -0.07% | 928,800 | 4424億2015万 | +2.33% | 10.06 | 0.78 |
| 11/10 | 1,480 | 1,499 | 1,436 | 1,450 | -0.41% | 1,545,400 | 4427億2548万 | +2.55% | 10.07 | 0.78 |
| 11/07 | 1,474 | 1,480 | 1,448 | 1,456 | -1.69% | 584,900 | 4445億5745万 | +3.12% | 10.11 | 0.78 |
| 11/06 | 1,460 | 1,491 | 1,457 | 1,481 | +1.79% | 580,200 | 4521億9065万 | +5.04% | 10.28 | 0.8 |
| 11/05 | 1,445 | 1,456 | 1,406 | 1,455 | -0.27% | 838,000 | 4442億5212万 | +3.34% | 10.1 | 0.78 |
| 11/04 | 1,434 | 1,464 | 1,423 | 1,459 | +1.32% | 569,800 | 4454億7343万 | +3.7% | 10.13 | 0.78 |
| 10/31 | 1,452 | 1,462 | 1,435 | 1,440 | -0.28% | 558,100 | 4396億7220万 | +2.35% | 10 | 0.77 |
| 10/30 | 1,428 | 1,447 | 1,422 | 1,444 | +1.26% | 795,400 | 4408億9351万 | +2.63% | 10.03 | 0.78 |
| 10/29 | 1,435 | 1,440 | 1,414 | 1,426 | -0.7% | 787,500 | 4353億9761万 | +1.42% | 9.9 | 0.77 |
| 10/28 | 1,435 | 1,463 | 1,417 | 1,436 | +0.84% | 1,630,800 | 4384億5089万 | +2.13% | 9.97 | 0.77 |
| 10/27 | 1,408 | 1,436 | 1,401 | 1,424 | +2.15% | 901,000 | 4347億8695万 | +1.35% | 9.89 | 0.77 |
| 10/24 | 1,388 | 1,395 | 1,382 | 1,394 | +0.14% | 500,100 | 4256億2712万 | -0.71% | 9.68 | 0.75 |
| 10/23 | 1,387 | 1,401 | 1,384 | 1,392 | +0.14% | 958,500 | 4250億1646万 | -0.85% | 9.67 | 0.75 |
| 10/22 | 1,378 | 1,391 | 1,376 | 1,390 | +0.87% | 680,400 | 4244億581万 | -1.07% | 9.65 | 0.75 |
| 10/21 | 1,398 | 1,403 | 1,378 | 1,378 | -1.36% | 661,600 | 4207億4187万 | -1.99% | 9.57 | 0.74 |
| 10/20 | 1,388 | 1,397 | 1,371 | 1,397 | +2.65% | 623,000 | 4265億4310万 | -0.78% | 9.7 | 0.75 |
| 10/17 | 1,358 | 1,367 | 1,354 | 1,361 | -2.09% | 653,200 | 4155億5130万 | -3.48% | 9.45 | 0.73 |
| 10/16 | 1,390 | 1,396 | 1,379 | 1,390 | +0.72% | 540,100 | 4244億581万 | -1.56% | 9.65 | 0.75 |
| 10/15 | 1,372 | 1,384 | 1,364 | 1,380 | +1.62% | 519,800 | 4213億5253万 | -2.34% | 9.58 | 0.74 |
| 10/14 | 1,355 | 1,372 | 1,347 | 1,358 | -1.95% | 1,156,500 | 4146億3531万 | -3.96% | 9.43 | 0.73 |
| 10/10 | 1,406 | 1,408 | 1,385 | 1,385 | -2.74% | 666,800 | 4228億7917万 | -2.19% | 9.62 | 0.74 |
| 10/09 | 1,414 | 1,425 | 1,408 | 1,424 | +0.49% | 528,500 | 4347億8695万 | +0.49% | 9.89 | 0.77 |
| 10/08 | 1,406 | 1,427 | 1,405 | 1,417 | +1.21% | 590,600 | 4326億4966万 | 0% | 9.84 | 0.76 |
| 10/07 | 1,411 | 1,422 | 1,398 | 1,400 | -0.5% | 550,000 | 4274億5908万 | -1.2% | 9.72 | 0.75 |
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 | |
| 2021年 3月期 | 774 3/19 | 559 11/5 | 2,388,800 3/19 | 2417億7509万 | - | +12.07% 3/22 | -10.82% 4/9 |
| 2022年 3月期 | 755 1/12 | 565 6/21 | 3,295,200 1/31 | 2358億4004万 | 1764億8957万 | +8.93% 1/12 | -7.39% 3/8 |
| 2023年 3月期 | 729 3/9 | 588 5/19 | 3,219,200 10/28 | 2277億1840万 | 1836億7410万 | +6.19% 1/13 | -7.96% 3/14 |
| 2024年 3月期 | 1,160 3/22 | 624 4/7 | 3,122,700 10/30 | 3623億5026万 | 1949億1945万 | +12.89% 5/18 | -6.84% 10/4 |
| 2025年 3月期 | 1,299 3/21 6/3 | 862 8/5 | 2,231,200 8/5 | 4010億9953万 | 2692億6373万 | +9.29% 6/3 | -26.23% 8/5 |
| 最新 | 1,850 2026/3/6 | 1,251,900 | 5648億5665万 | -1.02% 1,869 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/03/06 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
559円（2020/11/05） - 231%（3.31倍）
1,850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。
