株価チャート
株価
3/6
- 前日 (3/5)
- 7,950
- 始値
- 7,820
- 高値
- 8,050
- 安値
- 7,670
- 終値 -0.63%
- 7,900
- 出来高 -38.83%
- 118,800
乖離率
- 株価（5日）
移動平均値 - -2.57%
8,108 - 株価（25日）
移動平均値 - +9.31%
7,227 - 出来高（5日）
移動平均値 - -46.14%
220,560
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 | 7,820 | 8,050 | 7,670 | 7,900 | -0.63% | 118,800 | 2125億7778万 | +9.31% | 13.89 | 1.95 |
| 03/05 | 8,110 | 8,200 | 7,800 | 7,950 | +3.79% | 194,200 | 2139億2321万 | +11.05% | 13.98 | 1.96 |
| 03/04 | 7,920 | 8,180 | 7,550 | 7,660 | -8.48% | 297,500 | 2061億1973万 | +8.02% | 13.47 | 1.89 |
| 03/03 | 8,680 | 8,750 | 8,330 | 8,370 | -3.35% | 235,000 | 2252億2482万 | +19.06% | 14.71 | 2.07 |
| 03/02 | 8,800 | 8,860 | 8,520 | 8,660 | -1.03% | 257,300 | 2330億2831万 | +24.71% | 15.22 | 2.14 |
| 02/27 | 8,310 | 8,780 | 8,210 | 8,750 | +6.32% | 338,000 | 2354億5008万 | +27.81% | 15.38 | 2.16 |
| 02/26 | 8,320 | 8,510 | 8,180 | 8,230 | +0.24% | 302,100 | 2214億5762万 | +22.03% | 14.47 | 2.03 |
| 02/25 | 7,520 | 8,210 | 7,480 | 8,210 | +10.05% | 357,400 | 2209億1945万 | +23.24% | 14.43 | 2.03 |
| 02/24 | 7,400 | 7,500 | 7,270 | 7,460 | +1.77% | 128,100 | 2007億3801万 | +13.36% | 13.11 | 1.84 |
| 02/20 | 7,300 | 7,350 | 7,180 | 7,330 | -0.27% | 117,800 | 1972億3989万 | +12.39% | 12.89 | 1.81 |
| 02/19 | 7,200 | 7,350 | 7,150 | 7,350 | +2.23% | 125,400 | 1977億7807万 | +13.5% | 12.92 | 1.81 |
| 02/18 | 7,100 | 7,200 | 6,990 | 7,190 | +1.41% | 152,500 | 1934億7269万 | +12.03% | 12.64 | 1.77 |
| 02/17 | 6,960 | 7,270 | 6,870 | 7,090 | +1.29% | 280,300 | 1907億8183万 | +11.48% | 12.46 | 1.75 |
| 02/16 | 7,010 | 7,170 | 6,800 | 7,000 | 0% | 376,800 | 1883億6006万 | +11.08% | 12.31 | 1.73 |
| 02/13 | 7,200 | 7,200 | 6,930 | 7,000 | -4.76% | 282,700 | 1883億6006万 | +12.07% | 12.31 | 1.73 |
| 02/12 | 7,030 | 7,440 | 6,980 | 7,350 | +5.76% | 243,700 | 1977億7807万 | +18.62% | 12.92 | 1.81 |
| 02/10 | 6,720 | 6,960 | 6,680 | 6,950 | +4.51% | 184,000 | 1870億1463万 | +13.52% | 12.22 | 1.72 |
| 02/09 | 6,490 | 6,680 | 6,400 | 6,650 | +5.72% | 214,500 | 1789億4206万 | +9.81% | 11.69 | 1.64 |
| 02/06 | 6,270 | 6,360 | 6,160 | 6,290 | -1.26% | 99,300 | 1692億5497万 | +4.8% | 11.06 | 1.55 |
| 02/05 | 6,460 | 6,480 | 6,300 | 6,370 | -0.16% | 108,600 | 1714億766万 | +6.81% | 11.2 | 1.57 |
| 02/04 | 6,290 | 6,440 | 6,240 | 6,380 | +3.74% | 135,000 | 1716億7674万 | +7.75% | 11.22 | 1.57 |
| 02/03 | 5,970 | 6,190 | 5,930 | 6,150 | +4.41% | 103,100 | 1654億8777万 | +4.66% | 10.81 | 1.52 |
| 02/02 | 5,880 | 6,090 | 5,840 | 5,890 | -4.69% | 429,000 | 1584億9154万 | +0.82% | 10.35 | 1.45 |
| 01/30 | 6,230 | 6,360 | 6,130 | 6,180 | -2.22% | 270,500 | 1662億9503万 | +6.28% | 10.86 | 1.53 |
| 01/29 | 6,300 | 6,330 | 6,200 | 6,320 | +1.94% | 232,300 | 1700億6223万 | +9.38% | 11.11 | 1.56 |
| 01/28 | 6,200 | 6,220 | 6,060 | 6,200 | -0.8% | 108,700 | 1668億3320万 | +8.22% | 10.9 | 1.53 |
| 01/27 | 6,110 | 6,260 | 6,030 | 6,250 | +1.79% | 127,200 | 1681億7863万 | +10% | 10.99 | 1.54 |
| 01/26 | 6,200 | 6,280 | 6,120 | 6,140 | -1.29% | 107,300 | 1652億1868万 | +8.94% | 10.79 | 1.52 |
| 01/23 | 6,220 | 6,300 | 6,210 | 6,220 | +0.16% | 118,700 | 1673億7137万 | +11.27% | 10.93 | 1.53 |
| 01/22 | 6,230 | 6,310 | 6,120 | 6,210 | +0.49% | 136,800 | 1671億228万 | +11.99% | 10.92 | 1.53 |
| 01/21 | 5,980 | 6,290 | 5,950 | 6,180 | 0% | 180,200 | 1662億9503万 | +12.32% | 10.86 | 1.53 |
| 01/20 | 6,210 | 6,240 | 6,060 | 6,180 | -0.32% | 108,500 | 1662億9503万 | +13.42% | 10.86 | 1.53 |
| 01/19 | 6,090 | 6,220 | 6,030 | 6,200 | +3.51% | 192,400 | 1668億3320万 | +14.88% | 10.9 | 1.53 |
| 01/16 | 6,150 | 6,170 | 5,880 | 5,990 | -2.76% | 213,800 | 1611億8240万 | +12.07% | 10.53 | 1.48 |
| 01/15 | 5,940 | 6,260 | 5,910 | 6,160 | +4.41% | 243,700 | 1657億5685万 | +16.18% | 10.83 | 1.52 |
| 01/14 | 5,810 | 5,930 | 5,770 | 5,900 | +2.43% | 167,000 | 1587億6062万 | +12.38% | 10.37 | 1.46 |
| 01/13 | 5,850 | 5,850 | 5,700 | 5,760 | +2.49% | 158,200 | 1549億9342万 | +10.6% | 10.13 | 1.42 |
| 01/09 | 5,650 | 5,680 | 5,530 | 5,620 | 0% | 116,800 | 1512億2622万 | +8.7% | 9.88 | 1.39 |
| 01/08 | 5,800 | 5,850 | 5,610 | 5,620 | -2.26% | 132,400 | 1512億2622万 | +9.19% | 9.88 | 1.39 |
| 01/07 | 5,880 | 5,900 | 5,680 | 5,750 | +4.55% | 234,600 | 1547億2434万 | +12.3% | 10.11 | 1.42 |
| 01/06 | 5,360 | 5,550 | 5,360 | 5,500 | +3.77% | 101,900 | 1479億9719万 | +8.16% | 9.67 | 1.36 |
| 01/05 | 5,380 | 5,450 | 5,300 | 5,300 | +0.38% | 69,500 | 1426億1547万 | +4.68% | 9.32 | 1.31 |
| 2025 | ||||||||||
| 12/30 | 5,240 | 5,330 | 5,160 | 5,280 | -1.12% | 165,500 | 1420億7730万 | +4.6% | 9.28 | 1.3 |
| 12/29 | 5,460 | 5,540 | 5,290 | 5,340 | +0.56% | 180,300 | 1436億9182万 | +6.25% | 9.39 | 1.32 |
| 12/26 | 5,240 | 5,360 | 5,220 | 5,310 | +1.14% | 73,900 | 1428億8456万 | +6.35% | 9.33 | 1.31 |
| 12/25 | 5,250 | 5,330 | 5,210 | 5,250 | -0.76% | 73,600 | 1412億7005万 | +5.83% | 9.23 | 1.3 |
| 12/24 | 5,250 | 5,430 | 5,240 | 5,290 | +1.34% | 154,600 | 1423億4639万 | +7.45% | 9.3 | 1.31 |
| 12/23 | 5,180 | 5,240 | 5,130 | 5,220 | -0.76% | 104,400 | 1404億6279万 | +6.79% | 9.18 | 1.29 |
| 12/22 | 5,120 | 5,280 | 5,110 | 5,260 | +3.34% | 105,500 | 1415億3913万 | +8.34% | 9.25 | 1.3 |
| 12/19 | 5,100 | 5,110 | 5,020 | 5,090 | +0.99% | 45,300 | 1369億6467万 | +5.6% | 8.95 | 1.26 |
| 12/18 | 5,100 | 5,140 | 5,030 | 5,040 | -0.98% | 53,200 | 1356億1924万 | +5.18% | 8.86 | 1.24 |
| 12/17 | 5,010 | 5,170 | 4,955 | 5,090 | +1.8% | 81,000 | 1369億6467万 | +6.8% | 8.95 | 1.26 |
| 12/16 | 5,120 | 5,120 | 4,945 | 5,000 | -1.57% | 70,600 | 1345億4290万 | +5.53% | 8.79 | 1.23 |
| 12/15 | 5,130 | 5,190 | 5,080 | 5,080 | -0.97% | 73,100 | 1366億9559万 | +7.79% | 8.93 | 1.25 |
| 12/12 | 4,945 | 5,140 | 4,925 | 5,130 | +5.66% | 150,500 | 1380億4102万 | +9.59% | 9.02 | 1.27 |
| 12/11 | 4,925 | 4,925 | 4,790 | 4,855 | -0.82% | 76,600 | 1306億4116万 | +4.48% | 8.53 | 1.2 |
| 12/10 | 4,950 | 4,970 | 4,820 | 4,895 | 0% | 109,100 | 1317億1750万 | +5.86% | 8.61 | 1.21 |
| 12/09 | 4,950 | 4,950 | 4,870 | 4,895 | -0.51% | 66,600 | 1317億1750万 | +6.46% | 8.61 | 1.21 |
| 12/08 | 4,925 | 4,950 | 4,880 | 4,920 | +1.23% | 73,000 | 1323億9021万 | +7.71% | 8.65 | 1.21 |
| 12/05 | 4,855 | 4,940 | 4,830 | 4,860 | +0.1% | 86,700 | 1307億7570万 | +7.07% | 8.54 | 1.2 |
| 12/04 | 4,810 | 4,890 | 4,795 | 4,855 | +0.94% | 100,400 | 1306億4116万 | +7.72% | 8.53 | 1.2 |
| 12/03 | 5,010 | 5,040 | 4,805 | 4,810 | -4.37% | 168,000 | 1294億3027万 | +7.44% | 8.46 | 1.19 |
| 12/02 | 4,980 | 5,080 | 4,860 | 5,030 | +1.62% | 144,900 | 1353億5016万 | +12.86% | 8.84 | 1.24 |
| 12/01 | 4,940 | 4,980 | 4,790 | 4,950 | +1.64% | 151,100 | 1331億9747万 | +11.81% | 8.7 | 1.22 |
| 11/28 | 4,900 | 4,920 | 4,805 | 4,870 | -1.62% | 140,800 | 1310億4478万 | +10.61% | 8.56 | 1.2 |
| 11/27 | 4,935 | 4,970 | 4,825 | 4,950 | +0.2% | 148,400 | 1331億9747万 | +13.01% | 8.7 | 1.22 |
| 11/26 | 4,780 | 4,960 | 4,710 | 4,940 | +4.88% | 172,500 | 1329億2839万 | +13.46% | 8.68 | 1.22 |
| 11/25 | 4,595 | 4,750 | 4,575 | 4,710 | +3.86% | 141,700 | 1267億3941万 | +8.7% | 8.28 | 1.16 |
| 11/21 | 4,450 | 4,585 | 4,450 | 4,535 | +1% | 91,500 | 1220億3041万 | +4.9% | 7.97 | 1.12 |
| 11/20 | 4,370 | 4,530 | 4,370 | 4,490 | +4.42% | 128,900 | 1208億1952万 | +4.01% | 7.89 | 1.11 |
| 11/19 | 4,400 | 4,445 | 4,285 | 4,300 | -2.93% | 95,600 | 1157億689万 | -0.37% | 7.56 | 1.06 |
| 11/18 | 4,385 | 4,445 | 4,330 | 4,430 | +0.91% | 138,200 | 1192億501万 | +2.64% | 7.79 | 1.09 |
| 11/17 | 4,395 | 4,425 | 4,300 | 4,390 | +0.11% | 98,000 | 1181億2867万 | +1.93% | 7.72 | 1.08 |
| 11/14 | 4,370 | 4,405 | 4,325 | 4,385 | 0% | 80,600 | 1179億9412万 | +1.79% | 7.71 | 1.08 |
| 11/13 | 4,440 | 4,450 | 4,305 | 4,385 | -0.34% | 133,100 | 1179億9412万 | +1.69% | 7.71 | 1.08 |
| 11/12 | 4,355 | 4,415 | 4,320 | 4,400 | +0.57% | 83,500 | 1183億9775万 | +2.04% | 7.73 | 1.09 |
| 11/11 | 4,400 | 4,420 | 4,300 | 4,375 | 0% | 84,800 | 1177億2504万 | +1.6% | 7.69 | 1.08 |
| 11/10 | 4,330 | 4,380 | 4,305 | 4,375 | +1.74% | 50,000 | 1177億2504万 | +1.84% | 7.69 | 1.08 |
| 11/07 | 4,275 | 4,305 | 4,240 | 4,300 | +0.58% | 63,400 | 1157億689万 | +0.35% | 7.56 | 1.06 |
| 11/06 | 4,270 | 4,345 | 4,225 | 4,275 | -0.23% | 71,700 | 1150億3418万 | +0.02% | 7.52 | 1.05 |
| 11/05 | 4,200 | 4,290 | 4,060 | 4,285 | +1.18% | 129,100 | 1153億326万 | +0.35% | 7.53 | 1.06 |
| 11/04 | 4,145 | 4,390 | 4,080 | 4,235 | +2.29% | 230,500 | 1139億5784万 | -0.73% | 7.44 | 1.05 |
| 10/31 | 4,195 | 4,195 | 4,120 | 4,140 | -1.43% | 75,900 | 1114億152万 | -2.93% | 7.28 | 1.02 |
| 10/30 | 4,290 | 4,315 | 4,185 | 4,200 | +3.45% | 156,400 | 1130億1604万 | -1.55% | 7.38 | 1.04 |
| 10/29 | 4,180 | 4,180 | 4,030 | 4,060 | -1.22% | 109,800 | 1092億4883万 | -4.76% | 7.14 | 1 |
| 10/28 | 4,285 | 4,285 | 4,095 | 4,110 | -4.75% | 128,800 | 1105億9426万 | -3.63% | 7.23 | 1.01 |
| 10/27 | 4,330 | 4,360 | 4,300 | 4,315 | +0.82% | 80,000 | 1161億1052万 | +1.17% | 7.59 | 1.06 |
| 10/24 | 4,345 | 4,345 | 4,275 | 4,280 | -1.5% | 59,900 | 1151億6872万 | +0.59% | 7.52 | 1.06 |
| 10/23 | 4,350 | 4,385 | 4,300 | 4,345 | +1.05% | 149,600 | 1169億1778万 | +2.33% | 7.64 | 1.07 |
| 10/22 | 4,205 | 4,315 | 4,130 | 4,300 | 0% | 251,300 | 1157億689万 | +1.46% | 7.56 | 1.06 |
| 10/21 | 4,435 | 4,450 | 4,285 | 4,300 | -2.49% | 107,800 | 1157億689万 | +1.75% | 7.56 | 1.06 |
| 10/20 | 4,385 | 4,480 | 4,340 | 4,410 | -1.01% | 99,200 | 1186億6684万 | +4.65% | 7.75 | 1.09 |
| 10/17 | 4,410 | 4,490 | 4,385 | 4,455 | +1.71% | 113,500 | 1198億7772万 | +6.12% | 7.83 | 1.1 |
| 10/16 | 4,400 | 4,495 | 4,370 | 4,380 | -1.79% | 118,700 | 1178億5958万 | +4.73% | 7.7 | 1.08 |
| 10/15 | 4,340 | 4,535 | 4,340 | 4,460 | +3.72% | 170,200 | 1200億1227万 | +6.98% | 7.84 | 1.1 |
| 10/14 | 4,260 | 4,460 | 4,250 | 4,300 | +2.14% | 215,600 | 1157億689万 | +3.59% | 7.56 | 1.06 |
| 10/10 | 4,320 | 4,365 | 4,195 | 4,210 | -4.86% | 152,200 | 1132億8512万 | +1.69% | 7.4 | 1.04 |
| 10/09 | 4,545 | 4,555 | 4,405 | 4,425 | -1.12% | 128,900 | 1190億7047万 | +7.12% | 7.78 | 1.09 |
| 10/08 | 4,385 | 4,530 | 4,370 | 4,475 | +1.94% | 122,500 | 1204億1589万 | +8.83% | 7.87 | 1.1 |
| 10/07 | 4,270 | 4,485 | 4,270 | 4,390 | +3.42% | 149,800 | 1181億2867万 | +7.31% | 7.72 | 1.08 |
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 | 3,973 4,370 10/2 | 1,927 2,120 3/21 | 1,217,260 1,106,600 2/22 | - | - | +23.24% 9/26 | -28.12% 11/19 |
| 2009年 3月期 | 2,482 2,730 6/30 | 763 11/21 | 520,100 2/19 | - | - | +33.72% 2/19 | -41.52% 10/8 |
| 2010年 3月期 | 1,824 1/5 | 941 4/30 | 489,000 9/4 | - | - | +42.67% 6/5 | -16.84% 7/13 |
| 2011年 3月期 | 1,782 4/12 | 842 3/15 | 358,000 9/29 | 515億1405万 | 243億4053万 | +14.72% 9/28 | -32.18% 3/15 |
| 2012年 3月期 | 1,418 3/27 | 1,052 11/10 | 240,600 8/9 | 409億9154万 | 304億1121万 | +8.35% 2/24 | -10.49% 9/26 |
| 2013年 3月期 | 1,585 3/22 | 993 11/12 11/9 | 177,100 2/13 | 458億1918万 | 287億564万 | +14.53% 3/21 | -9.11% 5/18 |
| 2014年 3月期 | 1,489 5/14 | 1,113 6/7 | 229,200 7/2 | 430億4401万 | 321億7460万 | +8.99% 9/20 | -15.43% 6/7 |
| 2015年 3月期 | 1,635 3/23 3/18 | 1,117 5/19 | 86,500 9/19 | 472億6552万 | 322億9088万 | +10.85% 3/2 | -10.08% 10/17 |
| 2016年 3月期 | 1,623 5/11 | 1,141 2/24 | 297,800 3/28 | 469億1862万 | 329億8469万 | +8.55% 10/21 | -13.5% 2/12 |
| 2017年 3月期 | 1,610 2/17 | 1,096 4/8 | 101,000 3/28 | 465億4281万 | 316億8380万 | +6.65% 5/8 | -7.97% 4/6 |
| 2018年 3月期 | 2,116 1/11 1/10 | 1,399 4/18 | 119,500 11/14 | 611億7055万 | 404億4310万 | +13.74% 11/14 | -10.76% 2/9 |
| 2019年 3月期 | 1,953 4/2 | 1,357 12/25 | 105,900 12/11 | 564億5845万 | 392億2894万 | +7.07% 2/21 | -9.73% 12/25 |
| 2020年 3月期 | 1,687 11/7 | 1,105 3/23 | 105,900 3/27 | 487億6877万 | 319億4398万 | +11.43% 10/31 | -19.22% 3/16 |
| 2021年 3月期 | 2,185 3/23 | 1,137 4/3 | 165,500 7/30 | 631億6524万 | 328億6905万 | +21.81% 7/30 | -5.9% 9/7 |
| 2022年 3月期 | 3,820 10/18 | 2,007 4/2 | 666,600 3/7 | 1104億3077万 | 580億1952万 | +22.99% 10/18 | -15.31% 12/2 |
| 2023年 3月期 | 2,530 8/30 | 1,940 5/26 | 421,500 5/16 | 731億3870万 | 560億8264万 | +15.36% 8/22 | -15.21% 5/16 |
| 2024年 3月期 | 2,788 1/30 | 2,050 6/1 | 217,600 5/15 | 750億2112万 | 551億6259万 | +10.58% 1/29 | -8.4% 2/15 |
| 2025年 3月期 | 3,640 3/19 | 2,300 8/5 | 241,200 4/5 | 979億4723万 | 618億8973万 | +10.5% 4/23 | -16.38% 8/5 |
| 最新 | 7,900 2026/3/6 | 118,800 | 2125億7778万 | +9.31% 7,227 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- -20%（0.8倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 128%（2.28倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 82%（1.82倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 63%（1.63倍）
- 2026/03/06 vs 2025/12/30
- 50%（1.5倍）
- 過去安値
518円（2003/12/19） - 1424%（15.24倍）
7,900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。
