株価チャート
株価
3/6
- 前日 (3/5)
- 1,902
- 始値
- 1,890
- 高値
- 1,915
- 安値
- 1,880
- 終値 -0.05%
- 1,901
- 出来高 -1.97%
- 34,800
乖離率
- 株価（5日）
移動平均値 - -0.52%
1,911 - 株価（25日）
移動平均値 - -1.6%
1,932 - 出来高（5日）
移動平均値 - -55.35%
77,940
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 | 1,890 | 1,915 | 1,880 | 1,901 | -0.05% | 34,800 | 284億1391万 | -1.6% | 10.51 | 0.77 |
| 03/05 | 1,890 | 1,932 | 1,876 | 1,902 | +3.59% | 35,500 | 284億2886万 | -1.45% | 10.52 | 0.77 |
| 03/04 | 1,864 | 1,889 | 1,822 | 1,836 | -3.92% | 103,400 | 274億4237万 | -4.77% | 10.15 | 0.75 |
| 03/03 | 1,985 | 1,987 | 1,911 | 1,911 | -4.74% | 139,100 | 285億6338万 | -0.93% | 10.57 | 0.78 |
| 03/02 | 2,000 | 2,017 | 1,974 | 2,006 | -0.4% | 76,900 | 299億8333万 | +3.99% | 11.09 | 0.82 |
| 02/27 | 1,983 | 2,019 | 1,983 | 2,014 | +1.31% | 45,100 | 301億290万 | +4.62% | 11.14 | 0.82 |
| 02/26 | 1,987 | 1,999 | 1,979 | 1,988 | +0.45% | 47,100 | 297億1429万 | +3.54% | 10.99 | 0.81 |
| 02/25 | 2,000 | 2,008 | 1,976 | 1,979 | -1.15% | 39,000 | 295億7976万 | +3.34% | 10.94 | 0.81 |
| 02/24 | 1,979 | 2,005 | 1,965 | 2,002 | +1.83% | 55,400 | 299億2354万 | +4.71% | 11.07 | 0.82 |
| 02/20 | 1,981 | 1,981 | 1,960 | 1,966 | -0.41% | 54,800 | 293億8545万 | +2.99% | 10.87 | 0.8 |
| 02/19 | 1,969 | 1,979 | 1,961 | 1,974 | +0.71% | 35,700 | 295億503万 | +3.51% | 10.91 | 0.8 |
| 02/18 | 1,951 | 1,969 | 1,947 | 1,960 | +0.46% | 30,700 | 292億9577万 | +2.83% | 10.84 | 0.8 |
| 02/17 | 1,944 | 1,967 | 1,938 | 1,951 | +0.52% | 34,700 | 291億6125万 | +2.47% | 10.79 | 0.79 |
| 02/16 | 1,938 | 1,968 | 1,931 | 1,941 | +0.47% | 59,900 | 290億1178万 | +2.05% | 10.73 | 0.79 |
| 02/13 | 1,965 | 1,970 | 1,932 | 1,932 | -1.78% | 62,100 | 288億7726万 | +1.74% | 10.68 | 0.79 |
| 02/12 | 1,959 | 1,972 | 1,959 | 1,967 | +0.67% | 50,300 | 294億40万 | +3.64% | 10.88 | 0.8 |
| 02/10 | 1,924 | 1,959 | 1,924 | 1,954 | +1.77% | 56,600 | 292億609万 | +3.17% | 10.8 | 0.8 |
| 02/09 | 1,930 | 1,930 | 1,914 | 1,920 | +0.37% | 41,600 | 286億9790万 | +1.59% | 10.62 | 0.78 |
| 02/06 | 1,891 | 1,916 | 1,880 | 1,913 | +0.63% | 36,600 | 285億9327万 | +1.27% | 10.58 | 0.78 |
| 02/05 | 1,911 | 1,917 | 1,897 | 1,901 | +0.05% | 24,600 | 284億1391万 | +0.74% | 10.51 | 0.77 |
| 02/04 | 1,895 | 1,913 | 1,880 | 1,900 | +1.06% | 40,100 | 283億9896万 | +0.8% | 10.51 | 0.77 |
| 02/03 | 1,866 | 1,898 | 1,858 | 1,880 | +1.35% | 37,100 | 281億3万 | -0.16% | 10.39 | 0.77 |
| 02/02 | 1,882 | 1,898 | 1,855 | 1,855 | -1.17% | 57,000 | 277億2636万 | -1.38% | 10.26 | 0.76 |
| 01/30 | 1,859 | 1,877 | 1,850 | 1,877 | +1.02% | 33,200 | 280億5519万 | -0.21% | 10.38 | 0.76 |
| 01/29 | 1,854 | 1,858 | 1,835 | 1,858 | +0.05% | 59,800 | 277億7120万 | -1.12% | 10.27 | 0.76 |
| 01/28 | 1,860 | 1,865 | 1,848 | 1,857 | -0.7% | 34,000 | 277億5625万 | -1.07% | 10.27 | 0.76 |
| 01/27 | 1,854 | 1,871 | 1,846 | 1,870 | +0.86% | 43,100 | 279億5056万 | -0.27% | 10.34 | 0.76 |
| 01/26 | 1,893 | 1,893 | 1,854 | 1,854 | -2.47% | 73,300 | 277億1141万 | -0.96% | 10.25 | 0.76 |
| 01/23 | 1,914 | 1,924 | 1,901 | 1,901 | -0.68% | 42,200 | 284億1391万 | +1.6% | 10.51 | 0.77 |
| 01/22 | 1,883 | 1,925 | 1,882 | 1,914 | +2.03% | 61,600 | 286億822万 | +2.46% | 10.58 | 0.78 |
| 01/21 | 1,875 | 1,883 | 1,852 | 1,876 | -0.16% | 38,100 | 280億4024万 | +0.64% | 10.37 | 0.76 |
| 01/20 | 1,903 | 1,903 | 1,879 | 1,879 | -1.26% | 53,100 | 280億8508万 | +0.91% | 10.39 | 0.77 |
| 01/19 | 1,926 | 1,926 | 1,879 | 1,903 | -0.99% | 99,000 | 284億4380万 | +2.26% | 10.52 | 0.77 |
| 01/16 | 1,930 | 1,938 | 1,918 | 1,922 | -0.31% | 58,600 | 287億2779万 | +3.39% | 10.63 | 0.78 |
| 01/15 | 1,910 | 1,939 | 1,899 | 1,928 | -0.16% | 124,000 | 288億1748万 | +3.88% | 10.66 | 0.79 |
| 01/14 | 1,925 | 1,940 | 1,915 | 1,931 | +1.05% | 73,100 | 288億6232万 | +4.27% | 10.68 | 0.79 |
| 01/13 | 1,911 | 1,922 | 1,906 | 1,911 | +0.9% | 99,900 | 285億6338万 | +3.41% | 10.57 | 0.78 |
| 01/09 | 1,883 | 1,900 | 1,882 | 1,894 | +0.8% | 55,500 | 283億928万 | +2.66% | 10.47 | 0.77 |
| 01/08 | 1,889 | 1,906 | 1,878 | 1,879 | -0.95% | 48,900 | 280億8508万 | +2.01% | 10.39 | 0.77 |
| 01/07 | 1,885 | 1,907 | 1,878 | 1,897 | +0.96% | 65,400 | 283億5412万 | +3.21% | 10.49 | 0.77 |
| 01/06 | 1,861 | 1,886 | 1,861 | 1,879 | +0.97% | 57,200 | 280億8508万 | +2.4% | 10.39 | 0.77 |
| 01/05 | 1,885 | 1,889 | 1,859 | 1,861 | -0.91% | 65,300 | 278億1604万 | +1.58% | 10.29 | 0.76 |
| 2025 | ||||||||||
| 12/30 | 1,864 | 1,879 | 1,864 | 1,878 | +0.05% | 39,800 | 280億7013万 | +2.51% | 10.38 | 0.76 |
| 12/29 | 1,844 | 1,877 | 1,844 | 1,877 | +1.4% | 96,700 | 280億5519万 | +2.51% | 10.38 | 0.76 |
| 12/26 | 1,840 | 1,855 | 1,839 | 1,851 | +0.16% | 78,800 | 276億6657万 | +1.15% | 10.23 | 0.75 |
| 12/25 | 1,840 | 1,854 | 1,839 | 1,848 | +0.65% | 76,900 | 276億2173万 | +1.04% | 10.22 | 0.75 |
| 12/24 | 1,836 | 1,850 | 1,834 | 1,836 | -0.54% | 68,300 | 274億4237万 | +0.44% | 10.15 | 0.75 |
| 12/23 | 1,805 | 1,848 | 1,805 | 1,846 | +1.76% | 98,900 | 275億9184万 | +0.93% | 10.21 | 0.75 |
| 12/22 | 1,815 | 1,823 | 1,803 | 1,814 | 0% | 83,700 | 271億1354万 | -0.82% | 10.03 | 0.74 |
| 12/19 | 1,819 | 1,823 | 1,808 | 1,814 | -0.27% | 42,900 | 271億1354万 | -0.93% | 10.03 | 0.74 |
| 12/18 | 1,794 | 1,820 | 1,788 | 1,819 | +1.11% | 54,700 | 271億8827万 | -0.82% | 10.06 | 0.74 |
| 12/17 | 1,809 | 1,809 | 1,799 | 1,799 | -0.61% | 32,400 | 268億8933万 | -2.02% | 9.95 | 0.73 |
| 12/16 | 1,823 | 1,823 | 1,807 | 1,810 | -0.77% | 38,200 | 270億5375万 | -1.58% | 10.01 | 0.74 |
| 12/15 | 1,826 | 1,828 | 1,819 | 1,824 | -0.05% | 28,800 | 272億6301万 | -0.92% | 10.09 | 0.74 |
| 12/12 | 1,832 | 1,836 | 1,820 | 1,825 | 0% | 35,000 | 272億7795万 | -0.98% | 10.09 | 0.74 |
| 12/11 | 1,853 | 1,855 | 1,825 | 1,825 | -1.51% | 37,600 | 272億7795万 | -1.08% | 10.09 | 0.74 |
| 12/10 | 1,847 | 1,857 | 1,839 | 1,853 | +0.32% | 59,800 | 276億9646万 | +0.32% | 10.25 | 0.75 |
| 12/09 | 1,843 | 1,852 | 1,838 | 1,847 | +0.11% | 66,500 | 276億678万 | -0.11% | 10.21 | 0.75 |
| 12/08 | 1,827 | 1,845 | 1,826 | 1,845 | +0.76% | 70,300 | 275億7689万 | -0.38% | 10.2 | 0.75 |
| 12/05 | 1,830 | 1,837 | 1,830 | 1,831 | -0.38% | 29,200 | 273億6763万 | -1.24% | 10.12 | 0.75 |
| 12/04 | 1,825 | 1,839 | 1,825 | 1,838 | +0.44% | 68,800 | 274億7226万 | -0.97% | 10.16 | 0.75 |
| 12/03 | 1,814 | 1,838 | 1,807 | 1,830 | +0.88% | 77,100 | 273億5269万 | -1.51% | 10.12 | 0.75 |
| 12/02 | 1,797 | 1,814 | 1,795 | 1,814 | +0.78% | 62,900 | 271億1354万 | -2.58% | 10.03 | 0.74 |
| 12/01 | 1,817 | 1,824 | 1,800 | 1,800 | -1.21% | 99,200 | 269億428万 | -3.49% | 9.95 | 0.73 |
| 11/28 | 1,805 | 1,827 | 1,803 | 1,822 | +1% | 115,100 | 272億3311万 | -2.57% | 10.07 | 0.74 |
| 11/27 | 1,791 | 1,805 | 1,785 | 1,804 | -3.01% | 263,900 | 269億6407万 | -3.58% | 9.97 | 0.73 |
| 11/26 | 1,864 | 1,866 | 1,846 | 1,860 | +0.92% | 223,200 | 278億109万 | -0.85% | 10.28 | 0.76 |
| 11/25 | 1,870 | 1,872 | 1,843 | 1,843 | +0.05% | 130,800 | 275億4700万 | -1.81% | 10.19 | 0.75 |
| 11/21 | 1,835 | 1,849 | 1,832 | 1,842 | +0.38% | 93,500 | 275億3205万 | -1.86% | 10.18 | 0.75 |
| 11/20 | 1,846 | 1,848 | 1,835 | 1,835 | +0.22% | 64,900 | 274億2742万 | -2.29% | 10.15 | 0.75 |
| 11/19 | 1,850 | 1,854 | 1,830 | 1,831 | -0.6% | 71,900 | 273億6763万 | -2.45% | 10.12 | 0.74 |
| 11/18 | 1,864 | 1,864 | 1,835 | 1,842 | -0.91% | 95,700 | 275億3205万 | -1.81% | 10.18 | 0.75 |
| 11/17 | 1,873 | 1,873 | 1,857 | 1,859 | -0.48% | 65,300 | 277億8614万 | -0.91% | 10.28 | 0.76 |
| 11/14 | 1,879 | 1,890 | 1,865 | 1,868 | -0.64% | 82,200 | 279億2067万 | -0.53% | 10.33 | 0.76 |
| 11/13 | 1,897 | 1,897 | 1,878 | 1,880 | -0.16% | 35,500 | 281億3万 | +0.05% | 10.39 | 0.76 |
| 11/12 | 1,864 | 1,887 | 1,864 | 1,883 | +1.18% | 53,900 | 281億4487万 | +0.16% | 10.41 | 0.77 |
| 11/11 | 1,885 | 1,885 | 1,861 | 1,861 | -0.59% | 82,300 | 278億1604万 | -1.12% | 10.29 | 0.76 |
| 11/10 | 1,863 | 1,875 | 1,863 | 1,872 | +0.59% | 34,900 | 279億8045万 | -0.53% | 10.35 | 0.76 |
| 11/07 | 1,876 | 1,886 | 1,861 | 1,861 | -1.33% | 72,000 | 278億1604万 | -1.12% | 10.29 | 0.76 |
| 11/06 | 1,886 | 1,893 | 1,873 | 1,886 | +0.69% | 40,100 | 281億8971万 | +0.21% | 10.43 | 0.77 |
| 11/05 | 1,905 | 1,905 | 1,851 | 1,873 | -1.32% | 98,800 | 279億9540万 | -0.48% | 10.36 | 0.76 |
| 11/04 | 1,921 | 1,927 | 1,898 | 1,898 | -1.2% | 86,200 | 283億6907万 | +0.8% | 10.49 | 0.77 |
| 10/31 | 1,893 | 1,921 | 1,893 | 1,921 | +1.43% | 69,700 | 287億1285万 | +1.91% | 10.62 | 0.78 |
| 10/30 | 1,880 | 1,922 | 1,880 | 1,894 | +0.58% | 94,400 | 283億928万 | +0.53% | 10.47 | 0.77 |
| 10/29 | 1,888 | 1,901 | 1,875 | 1,883 | -0.37% | 66,800 | 281億4487万 | -0.11% | 10.41 | 0.77 |
| 10/28 | 1,911 | 1,921 | 1,890 | 1,890 | -1.82% | 75,100 | 282億4950万 | +0.21% | 10.45 | 0.77 |
| 10/27 | 1,906 | 1,928 | 1,906 | 1,925 | +1.16% | 51,200 | 287億7264万 | +2.07% | 10.64 | 0.78 |
| 10/24 | 1,909 | 1,910 | 1,898 | 1,903 | -0.05% | 33,000 | 284億4380万 | +1.01% | 10.52 | 0.77 |
| 10/23 | 1,875 | 1,910 | 1,875 | 1,904 | +1.87% | 43,200 | 284億5875万 | +1.06% | 10.53 | 0.77 |
| 10/22 | 1,900 | 1,917 | 1,869 | 1,869 | -1.89% | 50,500 | 279億3561万 | -0.8% | 10.33 | 0.76 |
| 10/21 | 1,902 | 1,924 | 1,896 | 1,905 | +1.06% | 66,500 | 284億7370万 | +1.06% | 10.53 | 0.77 |
| 10/20 | 1,884 | 1,885 | 1,870 | 1,885 | +1.45% | 30,300 | 281億7476万 | +0.05% | 10.42 | 0.77 |
| 10/17 | 1,860 | 1,861 | 1,843 | 1,858 | 0% | 25,400 | 277億7120万 | -1.38% | 10.27 | 0.76 |
| 10/16 | 1,832 | 1,858 | 1,832 | 1,858 | +1.86% | 42,400 | 277億7120万 | -1.48% | 10.27 | 0.76 |
| 10/15 | 1,833 | 1,860 | 1,810 | 1,824 | +1.73% | 64,200 | 272億6301万 | -3.39% | 10.09 | 0.74 |
| 10/14 | 1,849 | 1,849 | 1,791 | 1,793 | -3.5% | 81,800 | 267億9965万 | -5.23% | 9.91 | 0.73 |
| 10/10 | 1,890 | 1,891 | 1,858 | 1,858 | -2.11% | 54,700 | 277億7120万 | -2% | 10.27 | 0.76 |
| 10/09 | 1,908 | 1,914 | 1,892 | 1,898 | +0.11% | 38,100 | 283億6907万 | 0% | 10.49 | 0.77 |
| 10/08 | 1,906 | 1,922 | 1,896 | 1,896 | -0.78% | 37,700 | 283億3918万 | -0.11% | 10.48 | 0.77 |
| 10/07 | 1,903 | 1,921 | 1,903 | 1,911 | -0.05% | 29,500 | 285億6338万 | +0.74% | 10.57 | 0.78 |
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 5月期 | 1,943 7/17 | 745 3/17 | 304,700 8/9 | - | - | +9.38% 2/25 | -26.81% 1/22 |
| 2009年 5月期 | 880 6/20 6/2 | 303 1/26 | 148,000 7/16 | - | - | +18.73% 4/2 | -28.17% 10/8 |
| 2010年 5月期 | 979 4/23 | 439 6/2 | 861,400 4/9 | - | - | +38.62% 4/22 | -12.77% 2/10 |
| 2011年 5月期 | 794 7/14 | 397 3/15 | 319,500 12/20 | 142億4912万 | 71億2456万 | +10.22% 12/14 | -33.11% 3/15 |
| 2012年 5月期 | 562 7/20 | 410 5/31 | 144,500 7/15 | 100億8565万 | 73億5786万 | +9.96% 7/20 | -17.92% 6/4 |
| 2013年 5月期 | 597 5/22 | 372 6/5 | 156,300 5/29 | 107億1376万 | 66億7591万 | +12.05% 5/8 | -14.35% 6/11 |
| 2014年 5月期 | 715 1/10 | 449 6/7 | 370,900 1/10 | 128億3198万 | 80億5775万 | +17.65% 1/10 | -11.09% 2/5 |
| 2015年 5月期 | 890 4/14 | 606 10/15 | 416,000 10/15 | 159億7267万 | 108億7577万 | +7.72% 7/4 | -10.58% 10/16 |
| 2016年 5月期 | 975 7/21 | 629 2/12 | 422,900 11/25 | 174億9815万 | 112億8855万 | +9.8% 7/16 | -13.36% 12/25 |
| 2017年 5月期 | 854 5/12 | 613 6/17 | 396,900 5/26 | 153億2658万 | 110億140万 | +9.02% 2/22 | -4.95% 6/1 |
| 2018年 5月期 | 1,303 12/27 | 781 6/2 | 630,800 12/22 | 233億8471万 | 140億1647万 | +20.81% 12/27 | -14% 2/14 |
| 2019年 5月期 | 1,246 6/22 | 776 12/25 | 1,726,800 6/22 | 223億6174万 | 139億2673万 | +13.47% 10/5 | -21.32% 12/25 |
| 2020年 5月期 | 966 12/24 | 610 3/13 | 109,400 9/20 | 173億3663万 | 109億4756万 | +19.47% 3/27 | -22.13% 3/13 |
| 2021年 5月期 | 998 9/17 | 721 12/28 | 437,200 9/17 | 179億1093万 | 129億3966万 | +6.39% 6/17 | -8.04% 12/25 |
| 2022年 5月期 | 1,329 5/9 | 770 6/8 | 1,217,400 4/18 | 238億5133万 | 138億1905万 | +22.37% 4/19 | -13.03% 1/27 |
| 2023年 5月期 | 1,868 3/7 | 978 7/15 | 1,330,100 4/14 | 335億2467万 | 175億5199万 | +18.81% 3/6 | -9.25% 7/15 |
| 2024年 5月期 | 2,709 4/1 | 1,451 8/17 | 738,400 2/20 | 486億1795万 | 260億4084万 | +18.56% 1/16 | -11.18% 7/18 |
| 2025年 5月期 | 2,233 7/19 | 1,335 4/7 | 372,000 5/29 | 400億7526万 | 239億5901万 | +9.59% 5/12 | -20.37% 8/5 |
| 最新 | 1,901 2026/3/6 | 34,800 | 284億1391万 | -1.6% 1,932 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -42%（0.58倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- 28%（1.28倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 143%（2.43倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
303円（2009/01/26） - 527%（6.27倍）
1,901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。
