株価チャート
株価
3/6
- 前日 (3/5)
- 1,312
- 始値
- 1,311
- 高値
- 1,358
- 安値
- 1,302
- 終値 +3.43%
- 1,357
- 出来高 +31.55%
- 196,800
乖離率
- 株価（5日）
移動平均値 - +3.27%
1,314 - 株価（25日）
移動平均値 - +5.19%
1,290 - 出来高（5日）
移動平均値 - -1.86%
200,540
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 | 1,311 | 1,358 | 1,302 | 1,357 | +3.43% | 196,800 | 484億6160万 | +5.19% | 19.05 | 3.47 |
| 03/05 | 1,306 | 1,328 | 1,296 | 1,312 | +1% | 149,600 | 468億5455万 | +2.1% | 18.42 | 3.36 |
| 03/04 | 1,295 | 1,329 | 1,290 | 1,299 | +0.93% | 309,700 | 463億9029万 | +1.41% | 18.24 | 3.32 |
| 03/03 | 1,316 | 1,317 | 1,287 | 1,287 | -2.13% | 196,700 | 459億6174万 | +0.63% | 18.07 | 3.29 |
| 03/02 | 1,319 | 1,333 | 1,311 | 1,315 | -2.23% | 149,900 | 469億6169万 | +2.73% | 18.46 | 3.36 |
| 02/27 | 1,335 | 1,357 | 1,335 | 1,345 | +0.75% | 146,200 | 480億3305万 | +5.08% | 18.88 | 3.44 |
| 02/26 | 1,317 | 1,348 | 1,312 | 1,335 | +0.68% | 87,100 | 476億7593万 | +4.46% | 18.74 | 3.41 |
| 02/25 | 1,322 | 1,338 | 1,300 | 1,326 | +1.07% | 166,100 | 473億5452万 | +3.76% | 18.61 | 3.39 |
| 02/24 | 1,340 | 1,357 | 1,288 | 1,312 | -2.31% | 207,800 | 468億5455万 | +2.74% | 18.42 | 3.36 |
| 02/20 | 1,327 | 1,358 | 1,326 | 1,343 | +1.21% | 176,100 | 479億6163万 | +5.25% | 18.85 | 3.44 |
| 02/19 | 1,320 | 1,330 | 1,298 | 1,327 | +0.53% | 211,000 | 473億9023万 | +4.08% | 18.63 | 3.39 |
| 02/18 | 1,322 | 1,366 | 1,315 | 1,320 | +2.17% | 295,000 | 471億4025万 | +3.61% | 18.53 | 3.38 |
| 02/17 | 1,306 | 1,338 | 1,290 | 1,292 | -1.82% | 238,000 | 461億4030万 | +1.49% | 18.14 | 3.3 |
| 02/16 | 1,300 | 1,347 | 1,300 | 1,316 | +2.33% | 509,000 | 469億9740万 | +3.38% | 18.47 | 3.37 |
| 02/13 | 1,304 | 1,315 | 1,273 | 1,286 | -1.38% | 203,700 | 459億2603万 | +1.18% | 18.05 | 3.29 |
| 02/12 | 1,299 | 1,315 | 1,295 | 1,304 | +0.38% | 96,900 | 465億6885万 | +2.44% | 18.31 | 3.34 |
| 02/10 | 1,305 | 1,313 | 1,295 | 1,299 | -0.46% | 168,500 | 463億9029万 | +2.04% | 18.24 | 3.32 |
| 02/09 | 1,295 | 1,315 | 1,290 | 1,305 | +2.43% | 207,100 | 466億456万 | +2.51% | 18.32 | 3.34 |
| 02/06 | 1,265 | 1,285 | 1,249 | 1,274 | -0.47% | 203,800 | 454億9748万 | +0.08% | 17.88 | 3.26 |
| 02/05 | 1,230 | 1,298 | 1,223 | 1,280 | +3.73% | 242,600 | 457億1175万 | +0.55% | 17.97 | 3.27 |
| 02/04 | 1,200 | 1,240 | 1,193 | 1,234 | +1.98% | 214,200 | 440億6899万 | -3.14% | 17.32 | 3.16 |
| 02/03 | 1,186 | 1,222 | 1,185 | 1,210 | +2.37% | 190,300 | 432億1189万 | -5.17% | 16.99 | 3.1 |
| 02/02 | 1,176 | 1,216 | 1,166 | 1,182 | -0.59% | 198,100 | 422億1195万 | -7.58% | 16.59 | 3.02 |
| 01/30 | 1,200 | 1,204 | 1,161 | 1,189 | -0.59% | 224,500 | 424億6193万 | -7.33% | 16.69 | 3.04 |
| 01/29 | 1,217 | 1,217 | 1,175 | 1,196 | -2.76% | 312,800 | 427億1192万 | -7.14% | 16.79 | 3.06 |
| 01/28 | 1,256 | 1,267 | 1,224 | 1,230 | +1.65% | 344,000 | 439億2614万 | -4.87% | 17.27 | 3.15 |
| 01/27 | 1,222 | 1,241 | 1,191 | 1,210 | -4.12% | 610,000 | 432億1189万 | -6.64% | 16.99 | 3.1 |
| 01/26 | 1,293 | 1,293 | 1,262 | 1,262 | -3.81% | 263,400 | 450億6893万 | -2.77% | 17.72 | 3.23 |
| 01/23 | 1,338 | 1,350 | 1,301 | 1,312 | +0.31% | 186,700 | 468億5455万 | +1.08% | 18.42 | 3.36 |
| 01/22 | 1,299 | 1,316 | 1,275 | 1,308 | +1.08% | 103,900 | 467億1170万 | +0.93% | 18.36 | 3.35 |
| 01/21 | 1,314 | 1,325 | 1,281 | 1,294 | -2.78% | 281,600 | 462億1173万 | +0.08% | 18.17 | 3.31 |
| 01/20 | 1,329 | 1,357 | 1,306 | 1,331 | +2.07% | 389,300 | 475億3308万 | +3.26% | 18.69 | 3.4 |
| 01/19 | 1,354 | 1,363 | 1,296 | 1,304 | +0.46% | 148,300 | 465億6885万 | +1.4% | 18.31 | 3.34 |
| 01/16 | 1,309 | 1,314 | 1,280 | 1,298 | -1.22% | 75,500 | 463億5458万 | +1.09% | 18.22 | 3.32 |
| 01/15 | 1,280 | 1,327 | 1,280 | 1,314 | +1.08% | 115,400 | 469億2597万 | +2.34% | 18.45 | 3.36 |
| 01/14 | 1,300 | 1,318 | 1,291 | 1,300 | +0.7% | 72,200 | 464億2600万 | +1.4% | 18.25 | 3.33 |
| 01/13 | 1,305 | 1,305 | 1,271 | 1,291 | -0.23% | 107,000 | 461億459万 | +0.78% | 18.12 | 3.3 |
| 01/09 | 1,280 | 1,308 | 1,274 | 1,294 | +1.89% | 85,100 | 462億1173万 | +1.17% | 18.17 | 3.31 |
| 01/08 | 1,314 | 1,336 | 1,264 | 1,270 | -4.73% | 230,000 | 453億5463万 | -0.55% | 17.83 | 3.25 |
| 01/07 | 1,302 | 1,334 | 1,295 | 1,333 | +1.6% | 84,800 | 476億451万 | +4.47% | 18.71 | 3.41 |
| 01/06 | 1,300 | 1,313 | 1,293 | 1,312 | +1.47% | 66,700 | 468億5455万 | +2.98% | 18.42 | 3.36 |
| 01/05 | 1,288 | 1,307 | 1,277 | 1,293 | -0.08% | 112,300 | 461億7601万 | +1.49% | 18.15 | 3.31 |
| 2025 | ||||||||||
| 12/30 | 1,288 | 1,322 | 1,284 | 1,294 | +0.47% | 127,900 | 462億1173万 | +1.65% | 18.17 | 3.33 |
| 12/29 | 1,294 | 1,294 | 1,279 | 1,288 | -0.31% | 82,400 | 459億9745万 | +1.26% | 18.08 | 3.32 |
| 12/26 | 1,282 | 1,292 | 1,257 | 1,292 | +0.78% | 101,100 | 461億4030万 | +1.65% | 18.14 | 3.33 |
| 12/25 | 1,300 | 1,300 | 1,273 | 1,282 | -0.47% | 51,000 | 457億8318万 | +1.02% | 18 | 3.3 |
| 12/24 | 1,317 | 1,317 | 1,287 | 1,288 | -0.77% | 79,900 | 459億9745万 | +1.74% | 18.08 | 3.32 |
| 12/23 | 1,303 | 1,349 | 1,290 | 1,298 | -1.37% | 199,600 | 463億5458万 | +2.85% | 18.22 | 3.34 |
| 12/22 | 1,300 | 1,317 | 1,267 | 1,316 | +0.23% | 155,200 | 469億9740万 | +4.53% | 18.47 | 3.39 |
| 12/19 | 1,298 | 1,318 | 1,298 | 1,313 | +1.16% | 164,700 | 468億9026万 | +4.54% | 18.43 | 3.38 |
| 12/18 | 1,275 | 1,299 | 1,264 | 1,298 | +2.53% | 123,300 | 463億5458万 | +3.51% | 18.22 | 3.34 |
| 12/17 | 1,274 | 1,274 | 1,252 | 1,266 | +0.48% | 125,500 | 452億1178万 | +1.12% | 17.77 | 3.26 |
| 12/16 | 1,268 | 1,275 | 1,253 | 1,260 | -0.16% | 77,400 | 449億9751万 | +0.72% | 17.69 | 3.25 |
| 12/15 | 1,219 | 1,267 | 1,214 | 1,262 | +2.85% | 70,300 | 450億6893万 | +1.04% | 17.72 | 3.25 |
| 12/12 | 1,217 | 1,237 | 1,217 | 1,227 | +1.66% | 61,900 | 438億1900万 | -1.6% | 17.23 | 3.16 |
| 12/11 | 1,251 | 1,255 | 1,200 | 1,207 | -3.44% | 86,200 | 431億476万 | -3.05% | 16.94 | 3.11 |
| 12/10 | 1,243 | 1,254 | 1,237 | 1,250 | -0.08% | 71,900 | 446億4039万 | +0.4% | 17.55 | 3.22 |
| 12/09 | 1,300 | 1,309 | 1,236 | 1,251 | -4.06% | 115,200 | 446億7610万 | +0.64% | 17.56 | 3.22 |
| 12/08 | 1,273 | 1,314 | 1,273 | 1,304 | +2.44% | 152,000 | 465億6885万 | +4.99% | 18.31 | 3.36 |
| 12/05 | 1,235 | 1,285 | 1,235 | 1,273 | +1.35% | 123,300 | 454億6177万 | +2.58% | 17.87 | 3.28 |
| 12/04 | 1,242 | 1,261 | 1,237 | 1,256 | +1.62% | 88,700 | 448億5466万 | +1.37% | 17.63 | 3.23 |
| 12/03 | 1,251 | 1,280 | 1,236 | 1,236 | -1.2% | 96,200 | 441億4041万 | -0.4% | 17.35 | 3.18 |
| 12/02 | 1,262 | 1,272 | 1,240 | 1,251 | -0.4% | 91,800 | 446億7610万 | +0.64% | 17.56 | 3.22 |
| 12/01 | 1,285 | 1,301 | 1,253 | 1,256 | -2.26% | 72,200 | 448億5466万 | +1.13% | 17.63 | 3.23 |
| 11/28 | 1,297 | 1,306 | 1,280 | 1,285 | -0.93% | 89,400 | 458億9032万 | +3.38% | 18.04 | 3.31 |
| 11/27 | 1,289 | 1,298 | 1,274 | 1,297 | +1.49% | 55,100 | 463億1886万 | +4.43% | 18.21 | 3.34 |
| 11/26 | 1,266 | 1,285 | 1,261 | 1,278 | +0.95% | 100,700 | 456億4033万 | +2.98% | 17.94 | 3.29 |
| 11/25 | 1,282 | 1,286 | 1,252 | 1,266 | +1.04% | 100,400 | 452億1178万 | +2.1% | 17.77 | 3.26 |
| 11/21 | 1,236 | 1,277 | 1,236 | 1,253 | +0.8% | 113,300 | 447億4752万 | +1.13% | 17.59 | 3.23 |
| 11/20 | 1,241 | 1,265 | 1,241 | 1,243 | +1.8% | 128,900 | 443億9040万 | +0.4% | 17.45 | 3.2 |
| 11/19 | 1,194 | 1,222 | 1,191 | 1,221 | +2.26% | 93,200 | 436億473万 | -1.37% | 17.14 | 3.14 |
| 11/18 | 1,212 | 1,224 | 1,194 | 1,194 | -1.24% | 156,600 | 426億4050万 | -3.63% | 16.76 | 3.08 |
| 11/17 | 1,233 | 1,233 | 1,192 | 1,209 | -2.58% | 167,200 | 431億7618万 | -2.66% | 16.97 | 3.11 |
| 11/14 | 1,254 | 1,260 | 1,239 | 1,241 | -1.12% | 113,000 | 443億1897万 | -0.48% | 17.42 | 3.2 |
| 11/13 | 1,267 | 1,291 | 1,255 | 1,255 | -0.24% | 111,600 | 448億1895万 | +0.32% | 17.62 | 3.23 |
| 11/12 | 1,235 | 1,271 | 1,235 | 1,258 | +1.13% | 116,400 | 449億2608万 | +0.32% | 17.66 | 3.24 |
| 11/11 | 1,218 | 1,244 | 1,209 | 1,244 | +2.13% | 103,500 | 444億2611万 | -1.03% | 17.46 | 3.2 |
| 11/10 | 1,209 | 1,223 | 1,201 | 1,218 | +1.92% | 101,700 | 434億9759万 | -3.26% | 17.1 | 3.14 |
| 11/07 | 1,173 | 1,196 | 1,171 | 1,195 | +1.27% | 101,800 | 426億7621万 | -5.31% | 16.78 | 3.08 |
| 11/06 | 1,205 | 1,212 | 1,180 | 1,180 | -2.07% | 116,200 | 421億4052万 | -6.79% | 16.57 | 3.04 |
| 11/05 | 1,208 | 1,221 | 1,181 | 1,205 | -0.33% | 165,500 | 430億3333万 | -5.34% | 16.92 | 3.1 |
| 11/04 | 1,236 | 1,248 | 1,200 | 1,209 | -2.03% | 154,900 | 431億7618万 | -5.47% | 16.97 | 3.11 |
| 10/31 | 1,271 | 1,289 | 1,232 | 1,234 | -2.91% | 209,400 | 440億6899万 | -4.12% | 17.32 | 3.18 |
| 10/30 | 1,231 | 1,325 | 1,231 | 1,271 | +4.01% | 356,500 | 453億9034万 | -1.7% | 17.84 | 3.27 |
| 10/29 | 1,264 | 1,297 | 1,222 | 1,222 | -5.56% | 328,100 | 436億4044万 | -5.86% | 17.15 | 3.15 |
| 10/28 | 1,375 | 1,390 | 1,286 | 1,294 | +0.7% | 629,500 | 462億1173万 | -0.77% | 18.17 | 3.33 |
| 10/27 | 1,291 | 1,309 | 1,267 | 1,285 | +3.05% | 349,700 | 458億9032万 | -1.68% | 18.04 | 3.31 |
| 10/24 | 1,263 | 1,263 | 1,243 | 1,247 | -1.27% | 127,100 | 445億3325万 | -4.95% | 17.51 | 3.21 |
| 10/23 | 1,266 | 1,270 | 1,244 | 1,263 | -1.17% | 95,300 | 451億465万 | -4.17% | 17.73 | 3.25 |
| 10/22 | 1,268 | 1,284 | 1,257 | 1,278 | +1.19% | 99,400 | 456億4033万 | -3.47% | 17.94 | 3.29 |
| 10/21 | 1,250 | 1,264 | 1,241 | 1,263 | +1.04% | 88,600 | 451億465万 | -5.04% | 17.73 | 3.25 |
| 10/20 | 1,249 | 1,265 | 1,240 | 1,250 | +1.05% | 69,800 | 446億4039万 | -6.44% | 17.55 | 3.22 |
| 10/17 | 1,225 | 1,240 | 1,222 | 1,237 | +0.9% | 108,800 | 441億7612万 | -7.82% | 17.37 | 3.19 |
| 10/16 | 1,239 | 1,251 | 1,219 | 1,226 | -1.45% | 78,700 | 437億8329万 | -8.98% | 17.21 | 3.16 |
| 10/15 | 1,261 | 1,265 | 1,231 | 1,244 | -0.48% | 96,000 | 444億2611万 | -7.85% | 17.46 | 3.2 |
| 10/14 | 1,263 | 1,272 | 1,238 | 1,250 | -2.34% | 110,300 | 446億4039万 | -7.61% | 17.55 | 3.22 |
| 10/10 | 1,326 | 1,329 | 1,264 | 1,280 | -4.26% | 151,000 | 457億1175万 | -5.54% | 17.97 | 3.3 |
| 10/09 | 1,342 | 1,342 | 1,329 | 1,337 | +0.53% | 69,900 | 477億4736万 | -1.4% | 18.77 | 3.44 |
| 10/08 | 1,331 | 1,342 | 1,322 | 1,330 | -0.6% | 96,100 | 474億9737万 | -1.85% | 18.67 | 3.43 |
| 10/07 | 1,308 | 1,353 | 1,304 | 1,338 | +0.83% | 117,900 | 477億8307万 | -1.25% | 18.78 | 3.45 |
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 | |
| 2022年 3月期 | 4,575 12/9 | 2,005 4,010 4/1 | 273,500 3/29 | 1630億5213万 | 1429億1564万 | +33.39% 9/10 | -20.46% 1/14 |
| 2023年 3月期 | 3,245 8/17 | 1,900 6/22 | 1,296,300 11/2 | 1156億5118万 | 677億1564万 | +26.03% 8/9 | -20.06% 6/20 |
| 2024年 3月期 | 2,852 5/9 | 1,794 1/19 | 1,228,500 5/9 | 1016億7041万 | 640億725万 | +14.14% 2/5 | -10.49% 10/4 |
| 2025年 3月期 | 2,119 4/1 | 807 1/15 | 1,709,600 10/29 | 756億827万 | 288億1927万 | +26.76% 2/3 | -36.86% 8/6 |
| 最新 | 1,357 2026/3/6 | 196,800 | 484億6160万 | +5.19% 1,290 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -57%（0.43倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
807円（2025/01/15） - 68%（1.68倍）
1,357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。
