株価チャート
株価
3/5
- 前日 (3/4)
- 1,799
- 始値
- 1,812
- 高値
- 1,824
- 安値
- 1,812
- 終値 +1.39%
- 1,824
- 出来高 +233.33%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,829 - 株価（25日）
移動平均値 - -1.99%
1,861 - 出来高（5日）
移動平均値 - -5.66%
1,060
2025/10/02～2026/03/05
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 | ||||||||||
| 03/05 | 1,812 | 1,824 | 1,812 | 1,824 | +1.39% | 1,000 | 26億8128万 | -1.99% | 51.79 | 0.94 |
| 03/04 | 1,802 | 1,802 | 1,799 | 1,799 | -1.37% | 300 | 26億4453万 | -3.33% | 51.08 | 0.92 |
| 03/03 | 1,840 | 1,840 | 1,816 | 1,824 | -1.35% | 1,500 | 26億8128万 | -2.15% | 51.79 | 0.94 |
| 03/02 | 1,848 | 1,852 | 1,848 | 1,849 | 0% | 1,000 | 27億1803万 | -0.91% | 52.5 | 0.95 |
| 02/27 | 1,899 | 1,899 | 1,828 | 1,849 | -2.63% | 1,500 | 27億1803万 | -0.59% | 52.5 | 0.95 |
| 02/26 | 1,899 | 1,899 | 1,899 | 1,899 | 0% | 1,300 | 27億9153万 | +2.26% | 53.92 | 0.97 |
| 02/25 | 1,899 | 1,899 | 1,859 | 1,899 | -0.05% | 500 | 27億9153万 | +3.15% | 53.92 | 0.97 |
| 02/20 | 1,899 | 1,900 | 1,875 | 1,900 | 0% | 1,300 | 27億9300万 | +4.28% | 53.95 | 0.97 |
| 02/19 | 1,894 | 1,900 | 1,874 | 1,900 | +0.32% | 2,000 | 27億9300万 | +5.32% | 53.95 | 0.97 |
| 02/18 | 1,843 | 1,900 | 1,843 | 1,894 | +2.38% | 2,800 | 27億8418万 | +6.11% | 53.78 | 0.97 |
| 02/17 | 1,839 | 1,879 | 1,839 | 1,850 | +0.27% | 5,100 | 27億1950万 | +4.7% | 52.53 | 0.95 |
| 02/16 | 1,867 | 1,900 | 1,845 | 1,845 | -0.75% | 10,800 | 27億1215万 | +5.43% | 52.38 | 0.95 |
| 02/13 | 1,859 | 1,859 | 1,859 | 1,859 | -2.11% | 100 | 27億3273万 | +7.21% | 52.78 | 0.95 |
| 02/12 | 1,897 | 1,910 | 1,891 | 1,899 | +2.59% | 1,000 | 27億9153万 | +10.54% | 53.92 | 0.97 |
| 02/10 | 1,843 | 1,859 | 1,843 | 1,851 | +1.65% | 1,200 | 27億2097万 | +8.88% | 52.55 | 0.95 |
| 02/09 | 1,814 | 1,910 | 1,814 | 1,821 | -1.57% | 8,400 | 26億7687万 | +8.07% | 51.7 | 0.93 |
| 02/06 | 1,859 | 1,870 | 1,850 | 1,850 | -1.49% | 2,000 | 27億1950万 | +10.71% | 52.53 | 0.95 |
| 02/05 | 1,899 | 1,904 | 1,861 | 1,878 | -1.31% | 1,600 | 27億6066万 | +13.34% | 53.32 | 0.96 |
| 02/04 | 1,899 | 1,931 | 1,899 | 1,903 | +0.21% | 2,200 | 27億9741万 | +15.97% | 54.03 | 0.98 |
| 02/03 | 1,815 | 1,946 | 1,815 | 1,899 | +3.38% | 12,600 | 27億9153万 | +16.86% | 53.92 | 0.97 |
| 02/02 | 1,839 | 1,900 | 1,837 | 1,837 | +0.44% | 4,100 | 27億39万 | +14.24% | 52.16 | 0.94 |
| 01/30 | 1,849 | 1,849 | 1,761 | 1,829 | -1.08% | 6,300 | 26億8863万 | +14.81% | 51.93 | 0.94 |
| 01/29 | 1,840 | 1,899 | 1,732 | 1,849 | -0.22% | 15,500 | 27億1803万 | +17.25% | 52.5 | 0.95 |
| 01/28 | 1,878 | 1,929 | 1,853 | 1,853 | -0.05% | 12,400 | 27億2391万 | +18.78% | 52.61 | 0.95 |
| 01/27 | 1,854 | 1,855 | 1,799 | 1,854 | +0.71% | 6,900 | 27億2538万 | +20.08% | 52.64 | 0.95 |
| 01/26 | 1,892 | 1,892 | 1,793 | 1,841 | -1.97% | 7,100 | 27億627万 | +20.64% | 52.27 | 0.94 |
| 01/23 | 1,836 | 1,920 | 1,831 | 1,878 | +0.21% | 21,400 | 27億6066万 | +24.54% | 53.32 | 0.96 |
| 01/22 | 1,689 | 1,921 | 1,688 | 1,874 | +10.95% | 37,300 | 27億5478万 | +25.86% | 53.21 | 0.96 |
| 01/21 | 1,680 | 1,739 | 1,600 | 1,689 | -5.17% | 54,300 | 24億8283万 | +14.9% | 47.95 | 0.87 |
| 01/20 | 1,711 | 1,781 | 1,704 | 1,781 | +20.26% | 43,300 | 26億1807万 | +22.41% | 50.57 | 0.91 |
| 01/19 | 1,460 | 1,490 | 1,460 | 1,481 | +3.57% | 800 | 21億7707万 | +3.06% | 42.05 | 0.76 |
| 01/16 | 1,442 | 1,472 | 1,430 | 1,430 | -1.45% | 1,400 | 21億210万 | -0.07% | 40.6 | 0.73 |
| 01/15 | 1,445 | 1,475 | 1,445 | 1,451 | +0.9% | 1,200 | 21億3297万 | +1.75% | 41.2 | 0.74 |
| 01/14 | 1,430 | 1,440 | 1,429 | 1,438 | +0.98% | 2,200 | 21億1386万 | +1.2% | 40.83 | 0.74 |
| 01/13 | 1,437 | 1,438 | 1,424 | 1,424 | -0.9% | 700 | 20億9328万 | +0.56% | 40.43 | 0.73 |
| 01/09 | 1,447 | 1,451 | 1,425 | 1,437 | -0.9% | 2,200 | 21億1239万 | +1.77% | 40.8 | 0.74 |
| 01/08 | 1,485 | 1,485 | 1,446 | 1,450 | -0.34% | 1,000 | 21億3150万 | +3.13% | 41.17 | 0.74 |
| 01/07 | 1,426 | 1,455 | 1,426 | 1,455 | 0% | 300 | 21億3885万 | +3.93% | 41.31 | 0.75 |
| 01/06 | 1,455 | 1,455 | 1,425 | 1,455 | -1.02% | 1,100 | 21億3885万 | +4.38% | 41.31 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 900 | 21億6090万 | +5.98% | 41.74 | 0.75 |
| 12/29 | 1,495 | 1,495 | 1,480 | 1,480 | -0.34% | 32,800 | 21億7560万 | +7.17% | 42.02 | 0.76 |
| 12/26 | 1,483 | 1,485 | 1,460 | 1,485 | +0.13% | 700 | 21億8295万 | +8.24% | 42.16 | 0.76 |
| 12/25 | 1,501 | 1,501 | 1,473 | 1,483 | -1.2% | 1,800 | 21億8001万 | +8.88% | 42.11 | 0.76 |
| 12/24 | 1,487 | 1,501 | 1,470 | 1,501 | +0.94% | 8,200 | 22億647万 | +10.77% | 42.62 | 0.77 |
| 12/23 | 1,422 | 1,491 | 1,422 | 1,487 | +2.41% | 4,300 | 21億8589万 | +10.07% | 42.22 | 0.76 |
| 12/22 | 1,433 | 1,464 | 1,433 | 1,452 | +1.4% | 5,400 | 21億3444万 | +8.28% | 41.23 | 0.74 |
| 12/19 | 1,440 | 1,458 | 1,432 | 1,432 | +0.42% | 1,800 | 21億504万 | +7.43% | 40.66 | 0.73 |
| 12/18 | 1,431 | 1,450 | 1,367 | 1,426 | -0.56% | 5,000 | 20億9622万 | +7.46% | 40.49 | 0.73 |
| 12/17 | 1,420 | 1,434 | 1,402 | 1,434 | +0.99% | 3,200 | 21億798万 | +8.64% | 40.71 | 0.74 |
| 12/16 | 1,400 | 1,450 | 1,400 | 1,420 | +2.08% | 5,700 | 20億8740万 | +8.15% | 40.32 | 0.73 |
| 12/15 | 1,397 | 1,398 | 1,367 | 1,391 | -0.43% | 2,100 | 20億4477万 | +6.35% | 39.49 | 0.71 |
| 12/12 | 1,385 | 1,397 | 1,368 | 1,397 | +0.14% | 3,300 | 20億5359万 | +7.3% | 39.66 | 0.72 |
| 12/11 | 1,340 | 1,399 | 1,330 | 1,395 | +4.97% | 7,600 | 20億5065万 | +7.56% | 39.61 | 0.72 |
| 12/10 | 1,311 | 1,329 | 1,310 | 1,329 | -0.08% | 1,000 | 19億5363万 | +2.86% | 37.73 | 0.68 |
| 12/09 | 1,320 | 1,332 | 1,320 | 1,330 | +0.91% | 1,600 | 19億5510万 | +3.18% | 37.76 | 0.68 |
| 12/08 | 1,298 | 1,318 | 1,298 | 1,318 | -0.15% | 800 | 19億3746万 | +2.65% | 37.42 | 0.68 |
| 12/05 | 1,296 | 1,320 | 1,296 | 1,320 | +0.99% | 900 | 19億4040万 | +3.29% | 37.48 | 0.68 |
| 12/04 | 1,298 | 1,307 | 1,298 | 1,307 | -0.61% | 1,000 | 19億2129万 | +2.91% | 37.11 | 0.67 |
| 12/03 | 1,293 | 1,315 | 1,293 | 1,315 | -0.6% | 1,000 | 19億3305万 | +4.12% | 37.34 | 0.67 |
| 12/02 | 1,303 | 1,324 | 1,303 | 1,323 | +1.53% | 2,800 | 19億4481万 | +5.25% | 37.56 | 0.68 |
| 12/01 | 1,300 | 1,303 | 1,300 | 1,303 | +0.39% | 500 | 19億1541万 | +4.24% | 37 | 0.67 |
| 11/28 | 1,301 | 1,301 | 1,297 | 1,298 | +0.08% | 500 | 19億806万 | +4.34% | 36.85 | 0.67 |
| 11/27 | 1,285 | 1,320 | 1,285 | 1,297 | +1.57% | 1,900 | 19億659万 | +4.77% | 36.82 | 0.67 |
| 11/26 | 1,306 | 1,321 | 1,277 | 1,277 | -4.42% | 5,200 | 18億7719万 | +3.57% | 36.26 | 0.66 |
| 11/25 | 1,233 | 1,336 | 1,223 | 1,336 | +7.05% | 7,200 | 19億6392万 | +8.88% | 37.93 | 0.69 |
| 11/21 | 1,219 | 1,264 | 1,215 | 1,248 | +0.4% | 2,900 | 18億3456万 | +2.21% | 35.43 | 0.64 |
| 11/20 | 1,273 | 1,300 | 1,201 | 1,243 | -4.38% | 14,200 | 18億2721万 | +1.97% | 35.29 | 0.64 |
| 11/19 | 1,366 | 1,385 | 1,300 | 1,300 | -6.94% | 4,400 | 19億1100万 | +6.91% | 36.91 | 0.67 |
| 11/18 | 1,260 | 1,402 | 1,256 | 1,397 | +13.58% | 16,500 | 20億5359万 | +15.55% | 39.66 | 0.72 |
| 11/17 | 1,237 | 1,260 | 1,230 | 1,230 | -2.92% | 3,700 | 18億810万 | +2.24% | 34.92 | 0.63 |
| 11/14 | 1,270 | 1,270 | 1,237 | 1,267 | -0.24% | 3,700 | 18億6249万 | +5.41% | 35.97 | 0.65 |
| 11/13 | 1,232 | 1,277 | 1,232 | 1,270 | +0.79% | 3,700 | 18億6690万 | +5.83% | 36.06 | 0.65 |
| 11/12 | 1,234 | 1,277 | 1,234 | 1,260 | 0% | 600 | 18億5220万 | +5.18% | 35.77 | 0.65 |
| 11/11 | 1,250 | 1,275 | 1,250 | 1,260 | -1.41% | 900 | 18億5220万 | +5.26% | 35.77 | 0.65 |
| 11/10 | 1,237 | 1,278 | 1,237 | 1,278 | +1.11% | 3,100 | 18億7866万 | +6.95% | 36.29 | 0.66 |
| 11/07 | 1,261 | 1,275 | 1,243 | 1,264 | +0.56% | 9,200 | 18億5808万 | +5.95% | 35.89 | 0.65 |
| 11/06 | 1,263 | 1,263 | 1,252 | 1,257 | -0.48% | 500 | 18億4779万 | +5.45% | 35.69 | 0.64 |
| 11/05 | 1,250 | 1,263 | 1,214 | 1,263 | -0.08% | 4,800 | 18億5661万 | +5.96% | 35.86 | 0.65 |
| 11/04 | 1,228 | 1,264 | 1,218 | 1,264 | +5.33% | 11,400 | 18億5808万 | +6.13% | 35.89 | 0.65 |
| 10/31 | 1,173 | 1,216 | 1,151 | 1,200 | +2.39% | 10,500 | 17億6400万 | +0.93% | 34.07 | 0.62 |
| 10/30 | 1,123 | 1,172 | 1,122 | 1,172 | +4.27% | 6,700 | 17億2284万 | -1.51% | 33.28 | 0.6 |
| 10/29 | 1,147 | 1,155 | 1,124 | 1,124 | -1.23% | 11,200 | 16億5228万 | -5.7% | 31.91 | 0.58 |
| 10/28 | 1,150 | 1,153 | 1,138 | 1,138 | -1.04% | 2,200 | 16億7286万 | -5.01% | 32.31 | 0.58 |
| 10/27 | 1,155 | 1,159 | 1,150 | 1,150 | -0.43% | 1,600 | 16億9050万 | -4.33% | 32.65 | 0.59 |
| 10/24 | 1,160 | 1,160 | 1,150 | 1,155 | +0.43% | 1,400 | 16億9785万 | -4.15% | 32.79 | 0.59 |
| 10/23 | 1,158 | 1,159 | 1,125 | 1,150 | -0.69% | 2,300 | 16億9050万 | -4.8% | 32.65 | 0.59 |
| 10/22 | 1,163 | 1,163 | 1,150 | 1,158 | +0.17% | 3,000 | 17億226万 | -4.46% | 32.88 | 0.59 |
| 10/21 | 1,134 | 1,178 | 1,133 | 1,156 | +2.03% | 5,600 | 16億9932万 | -4.86% | 32.82 | 0.59 |
| 10/20 | 1,125 | 1,137 | 1,120 | 1,133 | -5.5% | 27,300 | 16億6551万 | -7.13% | 32.17 | 0.58 |
| 10/17 | 1,187 | 1,199 | 1,187 | 1,199 | +1.52% | 300 | 17億6253万 | -2.12% | 34.04 | 0.62 |
| 10/16 | 1,180 | 1,181 | 1,175 | 1,181 | +0.51% | 1,100 | 17億3607万 | -3.75% | 33.53 | 0.61 |
| 10/15 | 1,164 | 1,176 | 1,146 | 1,175 | +3.62% | 1,600 | 17億2725万 | -4.7% | 33.36 | 0.6 |
| 10/14 | 1,219 | 1,219 | 1,125 | 1,134 | -7.65% | 4,200 | 16億6698万 | -8.55% | 32.2 | 0.58 |
| 10/10 | 1,209 | 1,228 | 1,209 | 1,228 | +1.15% | 1,300 | 18億516万 | -1.6% | 34.87 | 0.63 |
| 10/09 | 1,248 | 1,248 | 1,214 | 1,214 | -0.41% | 4,100 | 17億8458万 | -3.11% | 34.47 | 0.62 |
| 10/08 | 1,214 | 1,219 | 1,207 | 1,219 | +0.33% | 300 | 17億9193万 | -3.1% | 34.61 | 0.63 |
| 10/07 | 1,233 | 1,233 | 1,215 | 1,215 | -1.94% | 1,400 | 17億8605万 | -3.88% | 34.5 | 0.62 |
| 10/06 | 1,201 | 1,240 | 1,201 | 1,239 | +2.14% | 3,000 | 18億2133万 | -2.44% | 35.18 | 0.64 |
| 10/03 | 1,234 | 1,234 | 1,213 | 1,213 | -1.78% | 300 | 17億8311万 | -4.94% | 34.44 | 0.62 |
| 10/02 | 1,236 | 1,236 | 1,235 | 1,235 | +0.49% | 300 | 18億1545万 | -3.59% | 35.06 | 0.63 |
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 | 1,870 187 7/3 | 450 45 3/25 45 3/24 | 136,900 1,369,000 3/28 | - | - | +74.9% 4/3 | -26.04% 9/25 |
| 2009年 3月期 | 1,210 121 4/4 | 150 15 3/13 15 3/9 他3件 | 769,300 7,693,000 4/4 | - | - | +101.05% 4/22 | -33.73% 10/7 |
| 2010年 3月期 | 900 90 7/2 | 180 18 4/9 18 4/8 他6件 | 502,400 5,024,000 7/2 | - | - | +58.01% 7/2 | -17.89% 11/24 |
| 2011年 3月期 | 620 62 5/12 | 170 17 3/15 | 228,000 2,280,000 2/21 | 7億8740万 | 2億1590万 | +18.72% 2/21 | -46.76% 3/15 |
| 2012年 3月期 | 1,020 102 3/9 | 350 35 4/13 35 4/12 他4件 | 619,200 6,192,000 5/13 | 12億9540万 | 4億4450万 | +63.93% 10/28 | -12.08% 8/8 |
| 2013年 3月期 | 1,100 110 4/19 | 570 57 11/15 57 11/14 他5件 | 587,600 5,876,000 1/25 | 13億9700万 | 7億2390万 | +28.12% 5/7 | -27.54% 5/21 |
| 2014年 3月期 | 1,190 119 5/7 | 700 70 6/7 | 372,800 3,728,000 5/1 | 15億1130万 | 8億8900万 | +16.8% 5/8 | -21.02% 6/7 |
| 2015年 3月期 | 2,160 216 1/23 | 740 74 5/22 | 2,240,500 22,405,000 1/22 | 31億7520万 | 10億8780万 | +81.78% 1/22 | -8.73% 10/17 |
| 2016年 3月期 | 2,170 217 5/28 | 840 84 2/12 | 2,083,700 20,837,000 5/27 | 31億8990万 | 12億3480万 | +42.45% 5/27 | -27.5% 8/25 |
| 2017年 3月期 | 1,250 125 2/27 | 770 77 11/9 | 636,800 6,368,000 2/27 | 18億3750万 | 11億3190万 | +11.89% 12/5 | -11.28% 6/24 |
| 2018年 3月期 | 1,730 173 7/13 | 870 87 4/17 87 4/13 他2件 | 1,580,000 15,800,000 7/13 | 25億4310万 | 12億7890万 | +58.48% 7/13 | -10.74% 11/20 |
| 2019年 3月期 | 3,000 11/29 | 868 3/28 | 237,000 7/4 | 44億1000万 | 12億7596万 | +40.76% 11/29 | -47.69% 12/25 |
| 2020年 3月期 | 969 6/13 | 580 3/13 | 272,700 6/13 | 14億2443万 | 8億5260万 | +20.83% 6/12 | -17.28% 3/13 |
| 2021年 3月期 | 1,299 6/3 | 561 4/6 | 216,700 6/3 | 19億953万 | 8億2467万 | +55.54% 6/3 | -21.43% 7/6 |
| 2022年 3月期 | 2,123 10/11 | 869 4/9 | 122,200 10/11 | 31億2081万 | 12億7743万 | +35.98% 10/8 | -14.28% 11/1 |
| 2023年 3月期 | 2,070 7/11 | 955 5/24 | 185,000 7/11 | 30億4290万 | 14億385万 | +62.98% 7/8 | -16.55% 9/30 |
| 2024年 3月期 | 3,580 10/2 | 1,278 5/15 | 251,300 11/10 | 52億6260万 | 18億7866万 | +47.25% 9/28 | -39.19% 10/16 |
| 2025年 3月期 | 1,608 2/25 | 996 8/7 | 39,000 3/19 | 23億6376万 | 14億6412万 | +20.88% 1/7 | -26.04% 8/6 |
| 最新 | 1,824 2026/3/5 | 1,000 | 26億8128万 | -1.99% 1,861 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/26 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/28 vs 1997/12/26
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/28
- 8%（1.08倍）
- 2000/12/26 vs 1999/12/29
- -10%（0.9倍）
- 2001/12/27 vs 2000/12/26
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/29 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/29
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -64%（0.36倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 28%（1.28倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 61%（1.61倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/03/05 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
150円（2009/03/13） - 1116%（12.16倍）
1,824円（3/5）
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。
