株価チャート
株価
3/6
- 前日 (3/5)
- 306
- 始値
- 301
- 高値
- 312
- 安値
- 297
- 終値 +1.63%
- 311
- 出来高 -28.7%
- 211,200
乖離率
- 株価（5日）
移動平均値 - -0.32%
312 - 株価（25日）
移動平均値 - -3.72%
323 - 出来高（5日）
移動平均値 - -44.78%
382,440
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 | 301 | 312 | 297 | 311 | +1.63% | 211,200 | 148億821万 | -3.72% | 8.25 | 0.97 |
| 03/05 | 300 | 312 | 299 | 306 | +5.52% | 296,200 | 145億7013万 | -5.26% | 8.12 | 0.95 |
| 03/04 | 309 | 310 | 289 | 290 | -8.52% | 570,300 | 138億830万 | -10.22% | 7.69 | 0.9 |
| 03/03 | 337 | 337 | 317 | 317 | -5.93% | 314,400 | 150億9390万 | -2.16% | 8.41 | 0.99 |
| 03/02 | 340 | 347 | 331 | 337 | -2.88% | 520,100 | 160億4619万 | +3.69% | 8.94 | 1.05 |
| 02/27 | 341 | 347 | 340 | 347 | +2.36% | 174,100 | 165億2234万 | +7.1% | 9.21 | 1.08 |
| 02/26 | 337 | 342 | 336 | 339 | 0% | 181,800 | 161億4142万 | +4.95% | 8.99 | 1.06 |
| 02/25 | 338 | 343 | 332 | 339 | -0.59% | 226,800 | 161億4142万 | +4.95% | 8.99 | 1.06 |
| 02/24 | 344 | 345 | 338 | 341 | -1.16% | 194,800 | 162億3665万 | +5.9% | 9.05 | 1.06 |
| 02/20 | 349 | 349 | 340 | 345 | -1.15% | 265,200 | 164億2711万 | +7.48% | 9.15 | 1.08 |
| 02/19 | 345 | 351 | 338 | 349 | -0.85% | 505,800 | 166億1757万 | +9.4% | 9.26 | 1.09 |
| 02/18 | 344 | 355 | 343 | 352 | +1.15% | 328,700 | 167億6042万 | +10.69% | 9.34 | 1.1 |
| 02/17 | 335 | 353 | 333 | 348 | +2.65% | 866,200 | 165億6996万 | +10.13% | 9.23 | 1.09 |
| 02/16 | 324 | 341 | 318 | 339 | +16.1% | 1,279,000 | 161億4142万 | +7.96% | 8.99 | 1.06 |
| 02/13 | 305 | 307 | 291 | 292 | -5.19% | 789,300 | 139億353万 | -6.11% | 7.75 | 0.91 |
| 02/12 | 315 | 315 | 308 | 308 | -3.14% | 275,700 | 146億6536万 | -0.96% | 8.17 | 0.96 |
| 02/10 | 316 | 324 | 315 | 318 | +0.95% | 146,000 | 151億4151万 | +2.25% | 8.44 | 0.99 |
| 02/09 | 317 | 317 | 309 | 315 | +1.29% | 138,700 | 149億9867万 | +1.94% | 8.36 | 0.98 |
| 02/06 | 315 | 315 | 307 | 311 | -1.89% | 131,800 | 148億821万 | +0.97% | 8.25 | 0.97 |
| 02/05 | 314 | 322 | 308 | 317 | +1.93% | 305,200 | 150億9390万 | +2.92% | 8.41 | 0.99 |
| 02/04 | 314 | 316 | 311 | 311 | -0.64% | 93,900 | 148億821万 | +1.3% | 8.25 | 0.97 |
| 02/03 | 310 | 313 | 309 | 313 | +0.64% | 67,300 | 149億344万 | +2.29% | 8.31 | 0.98 |
| 02/02 | 314 | 319 | 308 | 311 | -0.64% | 121,000 | 148億821万 | +1.63% | 8.25 | 0.97 |
| 01/30 | 308 | 314 | 308 | 313 | +0.97% | 104,500 | 149億344万 | +2.62% | 8.31 | 0.98 |
| 01/29 | 309 | 313 | 307 | 310 | 0% | 186,300 | 147億6059万 | +1.64% | 8.23 | 0.97 |
| 01/28 | 315 | 317 | 308 | 310 | -1.59% | 124,000 | 147億6059万 | +1.97% | 8.23 | 0.97 |
| 01/27 | 313 | 318 | 309 | 315 | +0.64% | 158,800 | 149億9867万 | +3.62% | 8.36 | 0.98 |
| 01/26 | 320 | 322 | 310 | 313 | -2.8% | 212,400 | 149億344万 | +3.3% | 8.31 | 0.98 |
| 01/23 | 327 | 332 | 322 | 322 | -1.23% | 160,400 | 153億3197万 | +6.62% | 8.54 | 1 |
| 01/22 | 323 | 329 | 323 | 326 | +0.93% | 134,400 | 155億2243万 | +7.95% | 8.65 | 1.02 |
| 01/21 | 319 | 325 | 310 | 323 | 0% | 162,200 | 153億7959万 | +7.31% | 8.57 | 1.01 |
| 01/20 | 319 | 330 | 319 | 323 | +0.31% | 162,800 | 153億7959万 | +7.67% | 8.57 | 1.01 |
| 01/19 | 314 | 325 | 311 | 322 | +3.54% | 239,400 | 153億3197万 | +7.69% | 8.54 | 1 |
| 01/16 | 309 | 315 | 300 | 311 | -0.32% | 220,600 | 148億821万 | +4.36% | 8.25 | 0.97 |
| 01/15 | 310 | 314 | 307 | 312 | +1.3% | 196,700 | 148億5582万 | +4.7% | 8.28 | 0.97 |
| 01/14 | 298 | 308 | 297 | 308 | +3.7% | 293,200 | 146億6536万 | +3.7% | 8.17 | 0.96 |
| 01/13 | 301 | 302 | 292 | 297 | -0.34% | 268,000 | 141億4160万 | 0% | 7.88 | 0.93 |
| 01/09 | 289 | 302 | 289 | 298 | +3.83% | 390,900 | 141億8922万 | +0.68% | 7.91 | 0.93 |
| 01/08 | 285 | 289 | 284 | 287 | 0% | 295,800 | 136億6545万 | -3.04% | 7.62 | 0.9 |
| 01/07 | 289 | 290 | 287 | 287 | -1.03% | 76,700 | 136億6545万 | -3.04% | 7.62 | 0.9 |
| 01/06 | 288 | 293 | 287 | 290 | +0.69% | 59,400 | 138億830万 | -2.03% | 7.69 | 0.9 |
| 01/05 | 291 | 295 | 286 | 288 | -1.03% | 134,800 | 137億1307万 | -3.03% | 7.64 | 0.9 |
| 2025 | ||||||||||
| 12/30 | 297 | 297 | 291 | 291 | -0.34% | 129,600 | 138億5591万 | -2.02% | 10.05 | 0.91 |
| 12/29 | 297 | 298 | 288 | 292 | -2.67% | 177,900 | 139億353万 | -1.68% | 10.08 | 0.91 |
| 12/26 | 298 | 300 | 297 | 300 | +0.67% | 196,200 | 142億8445万 | +1.01% | 10.36 | 0.94 |
| 12/25 | 298 | 300 | 297 | 298 | +0.34% | 96,700 | 141億8922万 | +0.68% | 10.29 | 0.93 |
| 12/24 | 298 | 300 | 295 | 297 | -0.34% | 127,900 | 141億4160万 | +0.68% | 10.26 | 0.93 |
| 12/23 | 296 | 299 | 296 | 298 | +1.02% | 111,900 | 141億8922万 | +1.02% | 10.29 | 0.93 |
| 12/22 | 298 | 298 | 294 | 295 | -1.01% | 82,700 | 140億4637万 | -0.34% | 10.19 | 0.92 |
| 12/19 | 300 | 300 | 295 | 298 | -0.33% | 134,900 | 141億8922万 | +1.02% | 10.29 | 0.93 |
| 12/18 | 300 | 302 | 298 | 299 | 0% | 94,000 | 142億3683万 | +1.7% | 10.33 | 0.93 |
| 12/17 | 302 | 302 | 297 | 299 | -0.33% | 150,100 | 142億3683万 | +2.05% | 10.33 | 0.93 |
| 12/16 | 305 | 305 | 299 | 300 | -1.64% | 98,000 | 142億8445万 | +2.74% | 10.36 | 0.94 |
| 12/15 | 296 | 305 | 294 | 305 | +2.69% | 166,600 | 145億2252万 | +4.81% | 10.53 | 0.95 |
| 12/12 | 299 | 300 | 294 | 297 | +0.34% | 119,500 | 141億4160万 | +2.41% | 10.26 | 0.93 |
| 12/11 | 306 | 307 | 295 | 296 | -3.58% | 178,400 | 140億9399万 | +2.78% | 10.22 | 0.92 |
| 12/10 | 304 | 310 | 304 | 307 | +1.99% | 212,000 | 146億1775万 | +6.97% | 10.6 | 0.96 |
| 12/09 | 307 | 308 | 301 | 301 | -2.59% | 200,600 | 143億3206万 | +5.61% | 10.4 | 0.94 |
| 12/08 | 303 | 311 | 303 | 309 | +3% | 263,500 | 147億1298万 | +8.8% | 10.67 | 0.96 |
| 12/05 | 287 | 303 | 285 | 300 | +3.09% | 301,400 | 142億8445万 | +6.38% | 10.36 | 0.94 |
| 12/04 | 289 | 295 | 285 | 291 | +1.39% | 258,800 | 138億5591万 | +3.93% | 10.05 | 0.91 |
| 12/03 | 284 | 291 | 280 | 287 | +1.06% | 347,400 | 136億6545万 | +2.87% | 9.91 | 0.9 |
| 12/02 | 290 | 290 | 283 | 284 | -2.07% | 95,000 | 135億2261万 | +1.79% | 9.81 | 0.89 |
| 12/01 | 299 | 299 | 290 | 290 | -3.33% | 131,400 | 138億830万 | +3.94% | 10.02 | 0.9 |
| 11/28 | 299 | 303 | 295 | 300 | +1.69% | 150,800 | 142億8445万 | +7.91% | 10.36 | 0.94 |
| 11/27 | 295 | 304 | 294 | 295 | -0.34% | 221,700 | 140億4637万 | +6.5% | 10.19 | 0.92 |
| 11/26 | 287 | 296 | 285 | 296 | +3.5% | 183,100 | 140億9399万 | +7.25% | 10.22 | 0.92 |
| 11/25 | 287 | 289 | 282 | 286 | -0.35% | 162,100 | 136億1784万 | +4% | 9.88 | 0.89 |
| 11/21 | 279 | 287 | 278 | 287 | +2.87% | 243,900 | 136億6545万 | +4.36% | 9.91 | 0.9 |
| 11/20 | 293 | 294 | 278 | 279 | -3.46% | 541,200 | 132億8453万 | +1.82% | 9.64 | 0.87 |
| 11/19 | 303 | 304 | 289 | 289 | -2.03% | 307,300 | 137億6068万 | +5.47% | 9.98 | 0.9 |
| 11/18 | 306 | 307 | 290 | 295 | -3.59% | 435,100 | 140億4637万 | +8.06% | 10.19 | 0.92 |
| 11/17 | 293 | 319 | 287 | 306 | +10.47% | 1,685,400 | 145億7013万 | +12.09% | 10.57 | 0.95 |
| 11/14 | 278 | 282 | 276 | 277 | -1.07% | 409,200 | 131億8930万 | +1.84% | 9.57 | 0.86 |
| 11/13 | 281 | 286 | 278 | 280 | +1.45% | 153,500 | 133億3215万 | +2.56% | 9.67 | 0.87 |
| 11/12 | 276 | 281 | 275 | 276 | -0.36% | 107,900 | 131億4169万 | +1.1% | 9.53 | 0.86 |
| 11/11 | 272 | 277 | 271 | 277 | +2.97% | 141,800 | 131億8930万 | +1.09% | 9.57 | 0.86 |
| 11/10 | 270 | 274 | 267 | 269 | +0.37% | 120,100 | 128億839万 | -2.18% | 9.29 | 0.84 |
| 11/07 | 264 | 268 | 262 | 268 | +2.29% | 100,800 | 127億6077万 | -2.9% | 9.26 | 0.84 |
| 11/06 | 259 | 266 | 259 | 262 | +1.95% | 134,400 | 124億7508万 | -5.42% | 9.05 | 0.82 |
| 11/05 | 262 | 263 | 253 | 257 | -1.91% | 154,800 | 122億3701万 | -7.89% | 8.88 | 0.8 |
| 11/04 | 267 | 267 | 262 | 262 | -2.24% | 66,100 | 124億7508万 | -6.76% | 9.05 | 0.82 |
| 10/31 | 263 | 268 | 262 | 268 | +2.29% | 121,400 | 127億6077万 | -5.3% | 9.26 | 0.84 |
| 10/30 | 262 | 266 | 260 | 262 | -0.38% | 193,000 | 124億7508万 | -7.75% | 9.05 | 0.82 |
| 10/29 | 268 | 268 | 262 | 263 | -2.23% | 161,400 | 125億2270万 | -7.72% | 9.08 | 0.82 |
| 10/28 | 276 | 276 | 268 | 269 | -3.24% | 186,900 | 128億839万 | -6.27% | 9.29 | 0.84 |
| 10/27 | 279 | 281 | 277 | 278 | +1.46% | 80,900 | 132億3692万 | -3.47% | 9.6 | 0.87 |
| 10/24 | 276 | 277 | 272 | 274 | -0.72% | 71,300 | 130億4646万 | -5.19% | 9.46 | 0.85 |
| 10/23 | 274 | 279 | 273 | 276 | -0.36% | 72,300 | 131億4169万 | -4.83% | 9.53 | 0.86 |
| 10/22 | 275 | 282 | 274 | 277 | +0.73% | 149,600 | 131億8930万 | -4.81% | 9.57 | 0.86 |
| 10/21 | 274 | 281 | 272 | 275 | 0% | 185,700 | 130億9407万 | -5.82% | 9.5 | 0.86 |
| 10/20 | 275 | 277 | 273 | 275 | +2.23% | 83,800 | 130億9407万 | -6.14% | 9.5 | 0.86 |
| 10/17 | 272 | 276 | 267 | 269 | -2.18% | 151,600 | 128億839万 | -8.5% | 9.29 | 0.84 |
| 10/16 | 277 | 278 | 273 | 275 | -0.72% | 155,100 | 130億9407万 | -6.78% | 9.5 | 0.86 |
| 10/15 | 271 | 279 | 271 | 277 | +3.36% | 195,300 | 131億8930万 | -6.42% | 9.57 | 0.86 |
| 10/14 | 277 | 279 | 268 | 268 | -5.63% | 402,400 | 127億6077万 | -9.76% | 9.26 | 0.84 |
| 10/10 | 289 | 289 | 280 | 284 | -2.07% | 271,400 | 135億2261万 | -4.7% | 9.81 | 0.89 |
| 10/09 | 291 | 295 | 290 | 290 | 0% | 101,700 | 138億830万 | -3.01% | 10.02 | 0.9 |
| 10/08 | 293 | 295 | 290 | 290 | -1.69% | 70,600 | 138億830万 | -3.01% | 10.02 | 0.9 |
| 10/07 | 296 | 296 | 293 | 295 | -0.34% | 61,000 | 140億4637万 | -1.67% | 10.19 | 0.92 |
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 | |
| 2020年 12月期 | 1,498 2,995 12/7 | 1,189 2,378 10/27 | 5,379,000 2,689,500 10/5 | 600億5124万 | 476億8008万 | +29.74% 1/22 | -7.17% 12/28 |
| 2021年 12月期 | 2,325 4,650 10/20 | 1,246 2,492 1/4 | 1,255,000 627,500 1/21 | 955億4820万 | 499億6584万 | +16.68% 6/7 | -19.2% 1/14 |
| 2022年 12月期 | 2,115 8/12 | 1,281 12/8 | 670,100 8/15 | 944億8889万 | 576億5832万 | +19.43% 5/16 | -16.51% 12/6 |
| 2023年 12月期 | 1,800 2/16 | 355 10/27 | 2,103,200 11/15 | 846億 | 167億4634万 | +12.81% 5/16 | -27% 8/22 |
| 2024年 12月期 | 462 1/18 | 154 8/5 | 1,727,900 5/1 | 217億9383万 | 73億1825万 | +23.76% 9/3 | -34.12% 8/5 |
| 2025年 12月期 | 319 11/17 | 183 4/7 | 2,257,100 8/15 | 151億8913万 | 86億9636万 | +14.23% 8/22 | -31.76% 4/7 |
| 最新 | 311 2026/3/6 | 211,200 | 148億821万 | -3.72% 323 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -72%（0.28倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
154円（2024/08/05） - 102%（2.02倍）
311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。
