株価チャート
株価
3/6
- 前日 (3/5)
- 1,502
- 始値
- 1,488
- 高値
- 1,497
- 安値
- 1,478
- 終値 -0.87%
- 1,489
- 出来高 -11.42%
- 41,900
乖離率
- 株価（5日）
移動平均値 - -0.6%
1,498 - 株価（25日）
移動平均値 - -1.59%
1,513 - 出来高（5日）
移動平均値 - -23.37%
54,680
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 | 1,488 | 1,497 | 1,478 | 1,489 | -0.87% | 41,900 | 392億2681万 | -1.59% | 11.39 | 1.01 |
| 03/05 | 1,509 | 1,514 | 1,495 | 1,502 | +2.46% | 47,300 | 395億6928万 | -0.66% | 11.49 | 1.02 |
| 03/04 | 1,491 | 1,491 | 1,456 | 1,466 | -2.79% | 90,600 | 386億2089万 | -3.04% | 11.22 | 1 |
| 03/03 | 1,534 | 1,534 | 1,508 | 1,508 | -0.98% | 49,600 | 397億2735万 | -0.33% | 11.54 | 1.03 |
| 03/02 | 1,532 | 1,539 | 1,516 | 1,523 | -1.68% | 44,000 | 401億2252万 | +0.59% | 11.65 | 1.04 |
| 02/27 | 1,539 | 1,549 | 1,536 | 1,549 | +1.11% | 39,800 | 408億747万 | +2.31% | 11.85 | 1.05 |
| 02/26 | 1,544 | 1,545 | 1,532 | 1,532 | -0.07% | 41,300 | 403億5962万 | +1.32% | 11.72 | 1.04 |
| 02/25 | 1,537 | 1,545 | 1,528 | 1,533 | -0.13% | 44,500 | 403億8596万 | +1.39% | 11.73 | 1.04 |
| 02/24 | 1,519 | 1,539 | 1,511 | 1,535 | +1.59% | 44,000 | 404億3865万 | +1.52% | 11.75 | 1.04 |
| 02/20 | 1,508 | 1,517 | 1,503 | 1,511 | -0.59% | 24,600 | 398億638万 | -0.13% | 11.56 | 1.03 |
| 02/19 | 1,517 | 1,520 | 1,503 | 1,520 | +0.2% | 34,600 | 400億4348万 | +0.33% | 11.63 | 1.03 |
| 02/18 | 1,524 | 1,532 | 1,514 | 1,517 | -0.2% | 31,400 | 399億6445万 | +0.07% | 11.61 | 1.03 |
| 02/17 | 1,536 | 1,540 | 1,519 | 1,520 | -1.23% | 22,200 | 400億4348万 | +0.13% | 11.63 | 1.03 |
| 02/16 | 1,509 | 1,539 | 1,500 | 1,539 | +1.99% | 32,000 | 405億4403万 | +1.25% | 11.78 | 1.05 |
| 02/13 | 1,556 | 1,557 | 1,505 | 1,509 | -2.77% | 35,400 | 397億5369万 | -0.72% | 11.55 | 1.03 |
| 02/12 | 1,556 | 1,567 | 1,551 | 1,552 | +0.58% | 33,400 | 408億8650万 | +1.97% | 11.88 | 1.06 |
| 02/10 | 1,533 | 1,547 | 1,530 | 1,543 | +0.85% | 22,200 | 406億4940万 | +1.25% | 11.81 | 1.05 |
| 02/09 | 1,527 | 1,536 | 1,518 | 1,530 | +1.19% | 37,200 | 403億693万 | +0.33% | 11.71 | 1.04 |
| 02/06 | 1,500 | 1,512 | 1,494 | 1,512 | +0.67% | 20,500 | 398億3273万 | -0.98% | 11.57 | 1.03 |
| 02/05 | 1,508 | 1,512 | 1,501 | 1,502 | +0.47% | 21,200 | 395億6928万 | -1.83% | 11.49 | 1.02 |
| 02/04 | 1,490 | 1,498 | 1,482 | 1,495 | +0.61% | 25,500 | 393億8487万 | -2.42% | 11.44 | 1.02 |
| 02/03 | 1,492 | 1,500 | 1,486 | 1,486 | -0.27% | 40,700 | 391億4777万 | -3.19% | 11.37 | 1.01 |
| 02/02 | 1,497 | 1,505 | 1,485 | 1,490 | -0.07% | 32,400 | 392億5315万 | -3.12% | 11.4 | 1.01 |
| 01/30 | 1,469 | 1,494 | 1,466 | 1,491 | +1.57% | 33,000 | 392億7950万 | -3.18% | 11.41 | 1.01 |
| 01/29 | 1,475 | 1,481 | 1,454 | 1,468 | -0.34% | 41,500 | 386億7357万 | -4.8% | 11.23 | 1 |
| 01/28 | 1,493 | 1,493 | 1,473 | 1,473 | -1.34% | 34,400 | 388億530万 | -4.6% | 11.27 | 1 |
| 01/27 | 1,502 | 1,509 | 1,488 | 1,493 | -0.6% | 39,200 | 393億3218万 | -3.43% | 11.42 | 1.02 |
| 01/26 | 1,509 | 1,511 | 1,496 | 1,502 | -1.31% | 29,900 | 395億6928万 | -2.85% | 11.49 | 1.02 |
| 01/23 | 1,529 | 1,533 | 1,518 | 1,522 | +0.4% | 26,300 | 400億9617万 | -1.55% | 11.65 | 1.03 |
| 01/22 | 1,502 | 1,529 | 1,501 | 1,516 | +0.6% | 28,600 | 399億3811万 | -2% | 11.6 | 1.03 |
| 01/21 | 1,511 | 1,513 | 1,494 | 1,507 | -1.12% | 53,300 | 397億101万 | -2.59% | 11.53 | 1.02 |
| 01/20 | 1,541 | 1,541 | 1,514 | 1,524 | -1.55% | 42,900 | 401億4886万 | -1.42% | 11.66 | 1.04 |
| 01/19 | 1,553 | 1,558 | 1,544 | 1,548 | -0.45% | 27,800 | 407億8113万 | +0.13% | 11.85 | 1.05 |
| 01/16 | 1,543 | 1,556 | 1,536 | 1,555 | -0.06% | 30,300 | 409億6554万 | +0.78% | 11.9 | 1.06 |
| 01/15 | 1,554 | 1,563 | 1,553 | 1,556 | -0.06% | 22,700 | 409億9188万 | +0.97% | 11.91 | 1.06 |
| 01/14 | 1,550 | 1,567 | 1,550 | 1,557 | +0.13% | 24,300 | 410億1823万 | +1.24% | 11.91 | 1.06 |
| 01/13 | 1,574 | 1,579 | 1,555 | 1,555 | -0.7% | 39,700 | 409億6554万 | +1.17% | 11.9 | 1.06 |
| 01/09 | 1,559 | 1,570 | 1,557 | 1,566 | +1.42% | 21,200 | 412億5533万 | +1.95% | 11.98 | 1.06 |
| 01/08 | 1,575 | 1,575 | 1,543 | 1,544 | -1.84% | 31,900 | 406億7575万 | +0.52% | 11.82 | 1.05 |
| 01/07 | 1,591 | 1,597 | 1,570 | 1,573 | -1.75% | 32,000 | 414億3974万 | +2.48% | 12.04 | 1.07 |
| 01/06 | 1,575 | 1,608 | 1,575 | 1,601 | +2.56% | 26,000 | 421億7738万 | +4.44% | 12.25 | 1.09 |
| 01/05 | 1,585 | 1,588 | 1,561 | 1,561 | -0.89% | 24,700 | 411億2360万 | +2.03% | 11.95 | 1.06 |
| 2025 | ||||||||||
| 12/30 | 1,581 | 1,582 | 1,568 | 1,575 | -0.19% | 23,400 | 414億9243万 | +3.08% | 12.05 | 1.07 |
| 12/29 | 1,581 | 1,587 | 1,569 | 1,578 | +0.32% | 36,200 | 415億7146万 | +3.48% | 12.08 | 1.07 |
| 12/26 | 1,571 | 1,573 | 1,560 | 1,573 | +0.58% | 31,600 | 414億3974万 | +3.35% | 12.04 | 1.07 |
| 12/25 | 1,559 | 1,570 | 1,551 | 1,564 | +1.03% | 27,400 | 412億264万 | +2.96% | 11.97 | 1.06 |
| 12/24 | 1,561 | 1,561 | 1,542 | 1,548 | -0.83% | 23,000 | 407億8113万 | +2.04% | 11.85 | 1.05 |
| 12/23 | 1,532 | 1,562 | 1,532 | 1,561 | +2.03% | 20,900 | 411億2360万 | +3.04% | 11.95 | 1.06 |
| 12/22 | 1,536 | 1,539 | 1,519 | 1,530 | +0.39% | 21,900 | 403億693万 | +0.99% | 11.71 | 1.04 |
| 12/19 | 1,511 | 1,525 | 1,509 | 1,524 | +0.86% | 28,100 | 401億4886万 | +0.53% | 11.66 | 1.04 |
| 12/18 | 1,500 | 1,514 | 1,497 | 1,511 | +0.94% | 21,500 | 398億638万 | -0.46% | 11.56 | 1.03 |
| 12/17 | 1,515 | 1,515 | 1,493 | 1,497 | -0.66% | 18,600 | 394億3756万 | -1.51% | 11.46 | 1.02 |
| 12/16 | 1,549 | 1,549 | 1,502 | 1,507 | -2.33% | 36,900 | 397億101万 | -1.05% | 11.53 | 1.02 |
| 12/15 | 1,509 | 1,543 | 1,509 | 1,543 | +2.25% | 26,900 | 406億4940万 | +0.92% | 11.81 | 1.05 |
| 12/12 | 1,506 | 1,514 | 1,498 | 1,509 | +1.55% | 36,000 | 397億5369万 | -1.63% | 11.55 | 1.03 |
| 12/11 | 1,535 | 1,535 | 1,486 | 1,486 | -2.11% | 39,900 | 391億4777万 | -3.51% | 11.37 | 1.01 |
| 12/10 | 1,543 | 1,569 | 1,513 | 1,518 | +1.88% | 78,100 | 399億9079万 | -1.87% | 11.62 | 1.03 |
| 12/09 | 1,508 | 1,508 | 1,481 | 1,490 | -0.86% | 25,100 | 392億5315万 | -4.06% | 11.4 | 1.01 |
| 12/08 | 1,494 | 1,504 | 1,485 | 1,503 | +1.28% | 20,000 | 395億9563万 | -3.65% | 11.5 | 1.02 |
| 12/05 | 1,515 | 1,524 | 1,484 | 1,484 | -2.88% | 33,100 | 390億9508万 | -5.3% | 11.36 | 1.01 |
| 12/04 | 1,522 | 1,530 | 1,517 | 1,528 | +0.2% | 24,700 | 402億5424万 | -2.98% | 11.69 | 1.04 |
| 12/03 | 1,550 | 1,553 | 1,525 | 1,525 | -1.93% | 29,500 | 401億7521万 | -3.6% | 11.67 | 1.04 |
| 12/02 | 1,534 | 1,565 | 1,532 | 1,555 | +2.1% | 34,500 | 409億6554万 | -2.2% | 11.9 | 1.06 |
| 12/01 | 1,538 | 1,541 | 1,520 | 1,523 | -0.59% | 18,800 | 401億2252万 | -4.57% | 11.65 | 1.03 |
| 11/28 | 1,530 | 1,539 | 1,518 | 1,532 | +1.06% | 26,800 | 403億5962万 | -4.43% | 11.72 | 1.04 |
| 11/27 | 1,530 | 1,532 | 1,510 | 1,516 | -0.26% | 24,200 | 399億3811万 | -5.78% | 11.6 | 1.03 |
| 11/26 | 1,504 | 1,526 | 1,498 | 1,520 | +1.54% | 23,300 | 400億4348万 | -5.94% | 11.63 | 1.03 |
| 11/25 | 1,523 | 1,523 | 1,489 | 1,497 | -1.06% | 34,100 | 394億3756万 | -7.76% | 11.46 | 1.02 |
| 11/21 | 1,487 | 1,513 | 1,480 | 1,513 | +1.48% | 36,700 | 398億5907万 | -7.18% | 11.58 | 1.03 |
| 11/20 | 1,506 | 1,513 | 1,491 | 1,491 | -0.86% | 23,700 | 392億7950万 | -8.92% | 11.41 | 1.01 |
| 11/19 | 1,526 | 1,526 | 1,502 | 1,504 | -0.66% | 20,400 | 396億2197万 | -8.63% | 11.51 | 1.02 |
| 11/18 | 1,547 | 1,555 | 1,506 | 1,514 | -2.2% | 47,300 | 398億8542万 | -8.41% | 11.59 | 1.03 |
| 11/17 | 1,570 | 1,570 | 1,547 | 1,548 | -1.02% | 18,800 | 407億8113万 | -6.75% | 11.85 | 1.05 |
| 11/14 | 1,578 | 1,578 | 1,556 | 1,564 | -0.7% | 23,700 | 412億264万 | -6.12% | 11.97 | 1.06 |
| 11/13 | 1,570 | 1,590 | 1,567 | 1,575 | +0.32% | 19,000 | 414億9243万 | -5.8% | 12.05 | 1.07 |
| 11/12 | 1,574 | 1,600 | 1,554 | 1,570 | -0.06% | 45,100 | 413億6070万 | -6.44% | 12.01 | 1.07 |
| 11/11 | 1,656 | 1,656 | 1,560 | 1,571 | -5.08% | 43,400 | 413億8705万 | -6.71% | 12.02 | 1.07 |
| 11/10 | 1,655 | 1,659 | 1,648 | 1,655 | +0.3% | 11,100 | 435億9998万 | -1.95% | 12.66 | 1.12 |
| 11/07 | 1,655 | 1,658 | 1,638 | 1,650 | -0.72% | 9,700 | 434億6826万 | -2.31% | 12.63 | 1.12 |
| 11/06 | 1,651 | 1,675 | 1,646 | 1,662 | +0.42% | 12,900 | 437億8439万 | -1.6% | 12.72 | 1.13 |
| 11/05 | 1,674 | 1,682 | 1,640 | 1,655 | -1.25% | 31,400 | 435億9998万 | -2.07% | 12.66 | 1.12 |
| 11/04 | 1,688 | 1,692 | 1,670 | 1,676 | -0.24% | 13,500 | 441億5321万 | -0.89% | 12.83 | 1.14 |
| 10/31 | 1,675 | 1,680 | 1,654 | 1,680 | +0.3% | 24,200 | 442億5859万 | -0.77% | 12.86 | 1.14 |
| 10/30 | 1,690 | 1,697 | 1,675 | 1,675 | -0.12% | 129,200 | 441億2687万 | -1.06% | 12.82 | 1.14 |
| 10/29 | 1,702 | 1,709 | 1,674 | 1,677 | -1% | 32,100 | 441億7955万 | -0.95% | 12.83 | 1.14 |
| 10/28 | 1,739 | 1,748 | 1,678 | 1,694 | -2.81% | 34,500 | 446億2741万 | 0% | 12.96 | 1.15 |
| 10/27 | 1,715 | 1,743 | 1,707 | 1,743 | +2.41% | 24,700 | 459億1828万 | +2.89% | 13.34 | 1.18 |
| 10/24 | 1,705 | 1,710 | 1,697 | 1,702 | +0.35% | 15,400 | 448億3816万 | +0.53% | 13.02 | 1.16 |
| 10/23 | 1,692 | 1,710 | 1,689 | 1,696 | +0.41% | 19,400 | 446億8010万 | +0.24% | 12.98 | 1.15 |
| 10/22 | 1,691 | 1,703 | 1,689 | 1,689 | +0.54% | 18,600 | 444億9569万 | -0.18% | 12.92 | 1.15 |
| 10/21 | 1,700 | 1,700 | 1,678 | 1,680 | -0.41% | 13,400 | 442億5859万 | -0.71% | 12.86 | 1.14 |
| 10/20 | 1,700 | 1,707 | 1,679 | 1,687 | +0.84% | 23,100 | 444億4300万 | -0.24% | 12.91 | 1.15 |
| 10/17 | 1,694 | 1,694 | 1,670 | 1,673 | -1.24% | 13,800 | 440億7418万 | -1.12% | 12.8 | 1.14 |
| 10/16 | 1,707 | 1,730 | 1,649 | 1,694 | -0.76% | 48,300 | 446億2741万 | +0.06% | 12.96 | 1.15 |
| 10/15 | 1,699 | 1,723 | 1,699 | 1,707 | +1.43% | 17,200 | 449億6989万 | +0.83% | 13.06 | 1.16 |
| 10/14 | 1,670 | 1,704 | 1,668 | 1,683 | -0.41% | 36,200 | 443億3762万 | -0.53% | 12.88 | 1.14 |
| 10/10 | 1,689 | 1,692 | 1,681 | 1,690 | -1.23% | 28,500 | 445億2203万 | -0.06% | 12.93 | 1.15 |
| 10/09 | 1,698 | 1,719 | 1,686 | 1,711 | +0.77% | 25,300 | 450億7526万 | +1.24% | 13.09 | 1.16 |
| 10/08 | 1,720 | 1,736 | 1,698 | 1,698 | -1.34% | 35,700 | 447億3279万 | +0.59% | 12.99 | 1.15 |
| 10/07 | 1,717 | 1,729 | 1,700 | 1,721 | -0.23% | 28,200 | 453億3871万 | +2.08% | 13.17 | 1.17 |
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 | 530 1,060 8/2 1,060 7/24 | 269 538 1/23 | 57,600 28,800 12/13 | - | - | +4.9% 6/22 | -19.84% 12/21 |
| 2009年 3月期 | 400 800 6/18 | 220 440 10/10 | 89,000 44,500 5/2 | - | - | +23.4% 6/19 | -22.23% 10/10 |
| 2010年 3月期 | 322 643 8/31 | 255 510 12/17 | 44,200 22,100 2/12 | - | - | +7.82% 4/21 | -7.66% 11/13 |
| 2011年 3月期 | 355 710 3/28 | 275 550 11/17 | 71,800 35,900 12/24 | 96億523万 | 74億4067万 | +12.77% 4/21 | -9.39% 5/26 |
| 2012年 3月期 | 634 3/30 | 318 635 4/7 | 751,000 375,500 5/30 | 171億5413万 | 85億9059万 | +23.5% 5/30 | -11.8% 8/10 |
| 2013年 3月期 | 666 4/3 | 384 6/4 | 570,700 12/13 | 180億1996万 | 103億8988万 | +15.18% 6/27 | -23.71% 5/18 |
| 2014年 3月期 | 760 10/31 10/30 | 531 4/2 | 175,700 10/29 | 205億6332万 | 143億6726万 | +14.46% 9/18 | -8.36% 2/4 |
| 2015年 3月期 | 855 1/5 | 652 4/14 | 115,800 8/8 | 239億323万 | 187億4956万 | +9.64% 12/2 | -7.51% 10/17 |
| 2016年 3月期 | 863 3/25 | 670 1/21 | 137,300 3/28 | 241億2689万 | 187億3119万 | +10.37% 4/19 | -10.17% 8/25 |
| 2017年 3月期 | 959 4/20 | 683 6/24 | 566,400 6/1 | 268億1076万 | 190億9463万 | +5.77% 3/3 | -11.46% 5/16 |
| 2018年 3月期 | 1,219 11/9 | 855 4/17 | 135,200 7/7 | 340億7958万 | 239億323万 | +9.14% 9/20 | -11.27% 2/6 |
| 2019年 3月期 | 1,166 9/27 | 888 12/25 | 115,700 3/26 | 317億8166万 | 242億421万 | +8.86% 6/7 | -11.6% 12/25 |
| 2020年 3月期 | 1,198 2/7 2/6 | 722 3/17 | 184,200 11/8 | 326億5388万 | 196億7955万 | +12.39% 11/8 | -26.78% 3/16 |
| 2021年 3月期 | 1,320 9/18 | 851 4/6 | 126,400 3/29 | 359億7924万 | 231億9570万 | +14.72% 5/25 | -13.26% 10/15 |
| 2022年 3月期 | 1,098 3/23 | 930 11/4 | 177,500 3/24 | 289億2615万 | 252億4429万 | +6.29% 1/5 | -5.79% 10/6 |
| 2023年 3月期 | 1,095 3/6 5/13 | 954 3/30 | 180,200 3/10 | 288億4711万 | 251億3255万 | +5.42% 3/6 | -6.49% 6/15 |
| 2024年 3月期 | 1,336 3/5 | 973 4/6 | 207,700 3/27 | 351億9611万 | 256億3310万 | +8.36% 5/22 | -4.96% 10/4 |
| 2025年 3月期 | 1,462 3/28 | 1,143 8/5 | 370,100 3/27 | 385億1551万 | 301億1164万 | +9.54% 11/7 | -16.25% 8/5 |
| 最新 | 1,489 2026/3/6 | 41,900 | 392億2681万 | -1.59% 1,513 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/27
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- 41%（1.41倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/29 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/29 vs 2003/12/29
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/29
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/27
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 70%（1.7倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
176円（2000/12/12） - 748%（8.48倍）
1,489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。
