株価チャート
株価
3/6
- 前日 (3/5)
- 1,721
- 始値
- 1,718
- 高値
- 1,731
- 安値
- 1,706
- 終値 +0.35%
- 1,727
- 出来高 -15.24%
- 55,600
乖離率
- 株価（5日）
移動平均値 - -0.58%
1,737 - 株価（25日）
移動平均値 - -2.92%
1,779 - 出来高（5日）
移動平均値 - -40.18%
92,940
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 | 1,718 | 1,731 | 1,706 | 1,727 | +0.35% | 55,600 | 530億8107万 | -2.92% | 18.07 | 1.37 |
| 03/05 | 1,749 | 1,749 | 1,715 | 1,721 | +0.58% | 65,600 | 528億9665万 | -3.37% | 18 | 1.36 |
| 03/04 | 1,726 | 1,728 | 1,690 | 1,711 | -1.84% | 154,400 | 525億8929万 | -4.09% | 17.9 | 1.35 |
| 03/03 | 1,771 | 1,777 | 1,743 | 1,743 | -2.3% | 96,100 | 535億7284万 | -2.57% | 18.23 | 1.38 |
| 03/02 | 1,791 | 1,798 | 1,777 | 1,784 | -1.98% | 93,000 | 548億3302万 | -0.5% | 18.66 | 1.41 |
| 02/27 | 1,804 | 1,820 | 1,795 | 1,820 | +1.62% | 67,600 | 559億3952万 | +1.39% | 19.04 | 1.44 |
| 02/26 | 1,796 | 1,811 | 1,789 | 1,791 | -0.28% | 71,700 | 550億4817万 | -0.22% | 18.74 | 1.42 |
| 02/25 | 1,771 | 1,796 | 1,771 | 1,796 | +0.96% | 103,100 | 552億185万 | 0% | 18.79 | 1.42 |
| 02/24 | 1,765 | 1,783 | 1,759 | 1,779 | +1.43% | 104,900 | 546億7934万 | -1.06% | 18.61 | 1.41 |
| 02/20 | 1,762 | 1,765 | 1,751 | 1,754 | -1.41% | 66,400 | 539億1094万 | -2.61% | 18.35 | 1.39 |
| 02/19 | 1,775 | 1,779 | 1,762 | 1,779 | -0.17% | 59,100 | 546億7934万 | -1.39% | 18.61 | 1.41 |
| 02/18 | 1,797 | 1,798 | 1,775 | 1,782 | -0.22% | 64,200 | 547億7155万 | -1.33% | 18.64 | 1.41 |
| 02/17 | 1,798 | 1,811 | 1,786 | 1,786 | -0.61% | 78,400 | 548億9449万 | -1.22% | 18.68 | 1.41 |
| 02/16 | 1,801 | 1,813 | 1,795 | 1,797 | -0.22% | 68,900 | 552億3259万 | -0.72% | 18.8 | 1.42 |
| 02/13 | 1,830 | 1,835 | 1,796 | 1,801 | -1.53% | 55,100 | 553億5553万 | -0.61% | 18.84 | 1.43 |
| 02/12 | 1,828 | 1,834 | 1,820 | 1,829 | +1.16% | 57,300 | 562億1614万 | +0.88% | 19.13 | 1.45 |
| 02/10 | 1,812 | 1,827 | 1,808 | 1,808 | -0.22% | 65,600 | 555億7068万 | -0.22% | 18.91 | 1.43 |
| 02/09 | 1,819 | 1,819 | 1,799 | 1,812 | +0.95% | 55,000 | 556億9363万 | -0.06% | 18.96 | 1.43 |
| 02/06 | 1,800 | 1,812 | 1,787 | 1,795 | -0.44% | 76,100 | 551億7112万 | -0.99% | 18.78 | 1.42 |
| 02/05 | 1,792 | 1,822 | 1,790 | 1,803 | +1.46% | 87,100 | 554億1700万 | -0.66% | 18.86 | 1.43 |
| 02/04 | 1,768 | 1,788 | 1,768 | 1,777 | +0.51% | 82,600 | 546億1787万 | -2.15% | 18.59 | 1.41 |
| 02/03 | 1,771 | 1,776 | 1,763 | 1,768 | -0.11% | 56,600 | 543億4124万 | -2.91% | 18.5 | 1.4 |
| 02/02 | 1,783 | 1,795 | 1,759 | 1,770 | -0.9% | 89,100 | 544億272万 | -3.12% | 18.52 | 1.4 |
| 01/30 | 1,766 | 1,787 | 1,764 | 1,786 | +1.25% | 57,300 | 548億9449万 | -2.56% | 18.68 | 1.41 |
| 01/29 | 1,765 | 1,774 | 1,747 | 1,764 | -0.56% | 98,300 | 542億1830万 | -4.13% | 18.45 | 1.4 |
| 01/28 | 1,790 | 1,790 | 1,772 | 1,774 | -1.33% | 72,800 | 545億2566万 | -3.9% | 18.56 | 1.4 |
| 01/27 | 1,812 | 1,818 | 1,795 | 1,798 | -1.26% | 71,400 | 552億6332万 | -2.92% | 18.81 | 1.42 |
| 01/26 | 1,828 | 1,829 | 1,812 | 1,821 | -1.41% | 71,800 | 559億7025万 | -1.89% | 19.05 | 1.44 |
| 01/23 | 1,849 | 1,861 | 1,840 | 1,847 | +0.05% | 59,300 | 567億6939万 | -0.75% | 19.32 | 1.46 |
| 01/22 | 1,815 | 1,858 | 1,814 | 1,846 | +1.71% | 85,000 | 567億3865万 | -1.02% | 19.31 | 1.46 |
| 01/21 | 1,820 | 1,820 | 1,802 | 1,815 | -0.27% | 83,300 | 557億8584万 | -2.73% | 18.99 | 1.44 |
| 01/20 | 1,827 | 1,834 | 1,813 | 1,820 | -0.66% | 99,800 | 559億3952万 | -2.62% | 19.04 | 1.44 |
| 01/19 | 1,859 | 1,859 | 1,832 | 1,832 | -0.92% | 50,100 | 563億835万 | -2.08% | 19.17 | 1.45 |
| 01/16 | 1,835 | 1,855 | 1,835 | 1,849 | +0.05% | 66,400 | 568億3086万 | -1.28% | 19.34 | 1.46 |
| 01/15 | 1,820 | 1,859 | 1,820 | 1,848 | +1.15% | 77,000 | 568億12万 | -1.39% | 19.33 | 1.46 |
| 01/14 | 1,813 | 1,842 | 1,813 | 1,827 | +0.05% | 90,700 | 561億5467万 | -2.56% | 19.11 | 1.45 |
| 01/13 | 1,855 | 1,856 | 1,810 | 1,826 | -0.98% | 67,800 | 561億2393万 | -2.72% | 19.1 | 1.45 |
| 01/09 | 1,838 | 1,854 | 1,838 | 1,844 | +0.33% | 50,900 | 566億7718万 | -1.81% | 19.29 | 1.46 |
| 01/08 | 1,812 | 1,838 | 1,809 | 1,838 | +1.04% | 93,000 | 564億9276万 | -2.23% | 19.23 | 1.45 |
| 01/07 | 1,820 | 1,825 | 1,807 | 1,819 | -0.22% | 92,100 | 559億878万 | -3.3% | 19.03 | 1.44 |
| 01/06 | 1,837 | 1,846 | 1,823 | 1,823 | -0.33% | 82,900 | 560億3172万 | -3.19% | 19.07 | 1.44 |
| 01/05 | 1,804 | 1,837 | 1,800 | 1,829 | +1.78% | 140,300 | 562億1614万 | -2.92% | 19.13 | 1.45 |
| 2025 | ||||||||||
| 12/30 | 1,832 | 1,845 | 1,797 | 1,797 | -2.44% | 123,300 | 552億3259万 | -4.67% | 18.8 | 1.42 |
| 12/29 | 1,838 | 1,851 | 1,824 | 1,842 | +0.77% | 407,700 | 566億1571万 | -2.44% | 19.27 | 1.46 |
| 12/26 | 1,891 | 1,920 | 1,819 | 1,828 | -4.19% | 283,100 | 561億8540万 | -3.28% | 19.12 | 1.45 |
| 12/25 | 1,916 | 1,928 | 1,907 | 1,908 | -0.47% | 78,700 | 586億4428万 | +0.9% | 19.96 | 1.51 |
| 12/24 | 1,934 | 1,940 | 1,910 | 1,917 | -0.83% | 69,800 | 589億2091万 | +1.48% | 20.06 | 1.52 |
| 12/23 | 1,946 | 1,958 | 1,933 | 1,933 | -0.51% | 101,300 | 594億1268万 | +2.44% | 20.22 | 1.53 |
| 12/22 | 1,943 | 1,949 | 1,918 | 1,943 | +0.52% | 137,700 | 597億2004万 | +3.08% | 20.33 | 1.54 |
| 12/19 | 1,920 | 1,934 | 1,914 | 1,933 | +0.68% | 90,000 | 594億1268万 | +2.6% | 20.22 | 1.53 |
| 12/18 | 1,910 | 1,928 | 1,902 | 1,920 | +1.05% | 63,200 | 590億1312万 | +2.02% | 20.09 | 1.52 |
| 12/17 | 1,932 | 1,934 | 1,890 | 1,900 | -1.71% | 48,000 | 583億9840万 | +1.23% | 19.88 | 1.5 |
| 12/16 | 1,945 | 1,947 | 1,931 | 1,933 | -0.57% | 81,300 | 594億1268万 | +3.26% | 20.22 | 1.53 |
| 12/15 | 1,899 | 1,944 | 1,890 | 1,944 | +2.86% | 106,900 | 597億5078万 | +4.18% | 20.34 | 1.54 |
| 12/12 | 1,889 | 1,909 | 1,889 | 1,890 | +0.91% | 115,300 | 580億9104万 | +1.67% | 19.77 | 1.5 |
| 12/11 | 1,892 | 1,898 | 1,873 | 1,873 | -0.85% | 90,000 | 575億6852万 | +1.13% | 19.59 | 1.48 |
| 12/10 | 1,872 | 1,904 | 1,872 | 1,889 | +0.91% | 72,400 | 580億6030万 | +2.33% | 19.76 | 1.49 |
| 12/09 | 1,870 | 1,891 | 1,869 | 1,872 | +0.11% | 63,800 | 575億3779万 | +1.68% | 19.58 | 1.48 |
| 12/08 | 1,876 | 1,882 | 1,855 | 1,870 | +0.16% | 51,600 | 574億7632万 | +1.85% | 19.56 | 1.48 |
| 12/05 | 1,876 | 1,894 | 1,861 | 1,867 | -0.59% | 93,200 | 573億8411万 | +1.91% | 19.53 | 1.48 |
| 12/04 | 1,855 | 1,882 | 1,853 | 1,878 | +0.97% | 68,100 | 577億2220万 | +2.79% | 19.65 | 1.49 |
| 12/03 | 1,883 | 1,885 | 1,859 | 1,860 | -1.22% | 77,600 | 571億6896万 | +2.09% | 19.46 | 1.47 |
| 12/02 | 1,878 | 1,907 | 1,858 | 1,883 | +0.27% | 103,600 | 578億7588万 | +3.46% | 19.7 | 1.49 |
| 12/01 | 1,858 | 1,879 | 1,855 | 1,878 | +1.35% | 112,100 | 671億1220万 | +3.36% | 19.65 | 1.49 |
| 11/28 | 1,852 | 1,867 | 1,851 | 1,853 | -0.64% | 48,800 | 662億1880万 | +2.09% | 19.39 | 1.47 |
| 11/27 | 1,852 | 1,870 | 1,851 | 1,865 | +0.54% | 46,300 | 666億4764万 | +2.81% | 19.51 | 1.48 |
| 11/26 | 1,861 | 1,878 | 1,851 | 1,855 | -0.75% | 55,300 | 662億9028万 | +2.37% | 19.41 | 1.47 |
| 11/25 | 1,884 | 1,884 | 1,858 | 1,869 | -1.16% | 45,300 | 667億9058万 | +3.2% | 19.55 | 1.49 |
| 11/21 | 1,847 | 1,893 | 1,847 | 1,891 | +2.72% | 74,500 | 675億7677万 | +4.53% | 19.78 | 1.5 |
| 11/20 | 1,858 | 1,867 | 1,835 | 1,841 | -0.91% | 102,300 | 657億8997万 | +1.94% | 19.26 | 1.46 |
| 11/19 | 1,874 | 1,887 | 1,857 | 1,858 | -1.06% | 146,000 | 663億9748万 | +2.99% | 19.44 | 1.48 |
| 11/18 | 1,891 | 1,906 | 1,862 | 1,878 | -0.69% | 149,500 | 671億1220万 | +4.28% | 19.65 | 1.49 |
| 11/17 | 1,891 | 1,909 | 1,869 | 1,891 | -0.37% | 96,500 | 675億7677万 | +5.23% | 19.78 | 1.5 |
| 11/14 | 1,886 | 1,907 | 1,880 | 1,898 | +0.64% | 82,700 | 678億2692万 | +5.86% | 19.86 | 1.51 |
| 11/13 | 1,848 | 1,895 | 1,796 | 1,886 | +4.95% | 211,200 | 673億9809万 | +5.36% | 19.73 | 1.5 |
| 11/12 | 1,788 | 1,807 | 1,783 | 1,797 | +0.67% | 64,300 | 642億1759万 | +0.56% | 18.8 | 1.43 |
| 11/11 | 1,777 | 1,786 | 1,768 | 1,785 | +0.06% | 38,500 | 637億8876万 | -0.22% | 18.67 | 1.42 |
| 11/10 | 1,785 | 1,787 | 1,763 | 1,784 | +1.77% | 62,000 | 637億5302万 | -0.45% | 18.66 | 1.42 |
| 11/07 | 1,722 | 1,753 | 1,722 | 1,753 | +1.74% | 43,700 | 626億4520万 | -2.23% | 18.34 | 1.39 |
| 11/06 | 1,735 | 1,744 | 1,723 | 1,723 | -0.69% | 85,500 | 615億7312万 | -4.28% | 18.03 | 1.37 |
| 11/05 | 1,755 | 1,774 | 1,726 | 1,735 | -1.08% | 113,200 | 620億196万 | -4.2% | 18.15 | 1.38 |
| 11/04 | 1,755 | 1,779 | 1,747 | 1,754 | -0.23% | 65,800 | 626億8094万 | -3.78% | 18.35 | 1.39 |
| 10/31 | 1,755 | 1,765 | 1,745 | 1,758 | -0.06% | 66,000 | 628億2388万 | -4.2% | 18.39 | 1.4 |
| 10/30 | 1,734 | 1,762 | 1,734 | 1,759 | +1.44% | 88,100 | 628億5962万 | -4.71% | 18.4 | 1.4 |
| 10/29 | 1,753 | 1,755 | 1,733 | 1,734 | -1.25% | 109,300 | 619億6622万 | -6.67% | 18.14 | 1.38 |
| 10/28 | 1,802 | 1,802 | 1,753 | 1,756 | -2.98% | 112,600 | 627億5241万 | -6.1% | 18.37 | 1.4 |
| 10/27 | 1,822 | 1,822 | 1,804 | 1,810 | -0.77% | 67,900 | 646億8216万 | -3.77% | 18.94 | 1.44 |
| 10/24 | 1,817 | 1,824 | 1,787 | 1,824 | +0.16% | 66,700 | 651億8246万 | -3.49% | 19.08 | 1.45 |
| 10/23 | 1,821 | 1,828 | 1,814 | 1,821 | 0% | 33,000 | 650億7525万 | -4.11% | 19.05 | 1.45 |
| 10/22 | 1,829 | 1,839 | 1,821 | 1,821 | -0.44% | 81,600 | 650億7525万 | -4.56% | 19.05 | 1.45 |
| 10/21 | 1,821 | 1,835 | 1,793 | 1,829 | +0.44% | 199,300 | 653億6114万 | -4.59% | 19.13 | 1.45 |
| 10/20 | 1,836 | 1,836 | 1,811 | 1,821 | +0.61% | 50,800 | 650億7525万 | -5.5% | 19.05 | 1.45 |
| 10/17 | 1,818 | 1,826 | 1,803 | 1,810 | -0.44% | 99,500 | 646億8216万 | -6.56% | 18.94 | 1.44 |
| 10/16 | 1,800 | 1,825 | 1,793 | 1,818 | +1.28% | 62,700 | 649億6804万 | -6.63% | 19.02 | 1.45 |
| 10/15 | 1,788 | 1,810 | 1,788 | 1,795 | +0.9% | 48,100 | 641億4612万 | -8.23% | 18.78 | 1.43 |
| 10/14 | 1,767 | 1,782 | 1,754 | 1,779 | +0.06% | 113,600 | 635億7434万 | -9.47% | 18.61 | 1.41 |
| 10/10 | 1,792 | 1,792 | 1,776 | 1,778 | -1.71% | 87,000 | 635億3860万 | -9.97% | 18.6 | 1.41 |
| 10/09 | 1,817 | 1,817 | 1,793 | 1,809 | +0.17% | 104,600 | 646億4642万 | -8.87% | 18.93 | 1.44 |
| 10/08 | 1,820 | 1,828 | 1,805 | 1,806 | -1.04% | 106,600 | 645億3921万 | -9.43% | 18.89 | 1.44 |
| 10/07 | 1,842 | 1,850 | 1,819 | 1,825 | -0.49% | 106,700 | 652億1820万 | -8.89% | 19.09 | 1.45 |
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 | |
| 2008年 8月期 | 1,073 2,145 10/31 2,145 10/16 | 846 1,691 3/3 | 214,400 107,200 2/19 | - | - | +13.24% 4/2 | -14.14% 11/22 |
| 2009年 8月期 | 999 1,998 8/24 | 726 1,452 10/10 | 147,000 73,500 10/17 | - | - | +14.32% 10/21 | -12.43% 10/10 |
| 2010年 8月期 | 1,121 2,241 6/24 | 885 1,770 9/4 | 172,600 86,300 10/5 | - | - | +9.25% 3/30 | -5.49% 11/17 |
| 2011年 8月期 | 1,225 2,449 8/8 | 733 1,465 3/15 | 103,000 51,500 8/26 | 468億1998万 | 280億787万 | +8.3% 12/8 | -18.26% 3/15 |
| 2012年 8月期 | 1,300 8/27 8/23 | 971 12/19 | 207,200 8/27 | 497億680万 | 371億2715万 | +8.42% 1/26 | -7.03% 11/25 |
| 2013年 8月期 | 1,738 4/12 | 1,100 11/16 | 138,700 3/8 | 664億5416万 | 420億5960万 | +22.27% 4/12 | -11.63% 5/23 |
| 2014年 8月期 | 2,281 4/1 | 1,466 10/8 | 115,200 8/27 | 872億1631万 | 560億5397万 | +13.03% 3/31 | -6.82% 12/25 |
| 2015年 8月期 | 2,828 8/17 | 1,810 1/13 12/17 | 214,200 8/26 | 1081億3140万 | 692億716万 | +12.93% 2/16 | -15.77% 9/8 |
| 2016年 8月期 | 2,591 7/14 | 1,740 1/21 | 166,700 10/2 | 990億6947万 | 665億3064万 | +12.15% 3/29 | -13.51% 1/21 |
| 2017年 8月期 | 2,792 8/10 | 2,036 9/12 | 224,900 4/27 | 1067億5491万 | 778億4849万 | +10.39% 5/8 | -8.42% 3/7 |
| 2018年 8月期 | 3,225 4/19 | 2,546 8/29 | 191,300 4/26 | 1233億1110万 | 973億4885万 | +7.96% 3/22 | -9.84% 7/5 |
| 2019年 8月期 | 2,828 10/2 | 1,900 8/29 | 151,600 8/29 | 1081億3140万 | 726億4840万 | +6.79% 3/4 | -18.28% 12/26 |
| 2020年 8月期 | 2,874 7/21 | 2,011 3/13 | 234,200 4/28 | 1098億9026万 | 768億9259万 | +18.5% 3/27 | -9.47% 3/9 |
| 2021年 8月期 | 3,115 2/9 | 2,465 7/9 | 143,000 8/27 | 1191億514万 | 942億5174万 | +7.92% 12/29 | -11.75% 2/26 |
| 2022年 8月期 | 2,818 9/17 | 1,796 6/20 | 154,500 8/29 | 1077億4904万 | 686億7185万 | +5.22% 7/20 | -11.38% 10/12 |
| 2023年 8月期 | 2,377 7/31 | 1,830 1/13 | 204,800 10/28 | 849億4447万 | 653億9688万 | +6.53% 6/19 | -8.53% 10/3 |
| 2024年 8月期 | 2,702 7/31 | 1,974 10/16 | 120,700 10/3 | 965億5867万 | 705億4286万 | +7.46% 6/28 | -9.11% 8/5 |
| 2025年 8月期 | 2,623 9/26 | 1,725 2/28 | 679,800 2/28 | 937億3552万 | 616億4460万 | +10.68% 6/30 | -11.12% 10/2 |
| 最新 | 1,727 2026/3/6 | 55,600 | 530億8107万 | -2.92% 1,779 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
535円（2003/02/20） - 223%（3.23倍）
1,727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。
