株価チャート
株価
3/6
- 前日 (3/5)
- 3,590
- 始値
- 3,555
- 高値
- 3,600
- 安値
- 3,545
- 終値 +0.28%
- 3,600
- 出来高 -61.87%
- 59,900
乖離率
- 株価（5日）
移動平均値 - -0.63%
3,623 - 株価（25日）
移動平均値 - +3.27%
3,486 - 出来高（5日）
移動平均値 - -58.19%
143,260
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 | 3,555 | 3,600 | 3,545 | 3,600 | +0.28% | 59,900 | 1345億5228万 | +3.27% | 15.99 | 1.38 |
| 03/05 | 3,605 | 3,655 | 3,560 | 3,590 | +1.56% | 157,100 | 1341億7853万 | +3.37% | 15.95 | 1.37 |
| 03/04 | 3,560 | 3,625 | 3,460 | 3,535 | -3.42% | 174,600 | 1321億2287万 | +2.17% | 15.7 | 1.35 |
| 03/03 | 3,720 | 3,720 | 3,650 | 3,660 | -1.88% | 169,100 | 1367億9482万 | +5.99% | 16.26 | 1.4 |
| 03/02 | 3,660 | 3,755 | 3,645 | 3,730 | +0.54% | 155,600 | 1394億1112万 | +8.3% | 16.57 | 1.43 |
| 02/27 | 3,675 | 3,720 | 3,665 | 3,710 | +1.64% | 116,900 | 1386億6360万 | +8.1% | 16.48 | 1.42 |
| 02/26 | 3,655 | 3,700 | 3,645 | 3,650 | -0.41% | 173,200 | 1364億2107万 | +6.76% | 16.21 | 1.4 |
| 02/25 | 3,620 | 3,680 | 3,590 | 3,665 | +1.24% | 103,100 | 1369億8170万 | +7.48% | 16.28 | 1.4 |
| 02/24 | 3,600 | 3,650 | 3,540 | 3,620 | +1.54% | 98,400 | 1352億9980万 | +6.47% | 16.08 | 1.38 |
| 02/20 | 3,590 | 3,640 | 3,565 | 3,565 | -1.93% | 115,500 | 1332億4414万 | +5.07% | 15.84 | 1.36 |
| 02/19 | 3,550 | 3,635 | 3,525 | 3,635 | +1.82% | 130,100 | 1358億6043万 | +7.32% | 16.15 | 1.39 |
| 02/18 | 3,610 | 3,625 | 3,540 | 3,570 | -0.28% | 106,500 | 1334億3102万 | +5.72% | 15.86 | 1.37 |
| 02/17 | 3,590 | 3,630 | 3,550 | 3,580 | +0.42% | 136,900 | 1338億477万 | +6.17% | 15.9 | 1.37 |
| 02/16 | 3,445 | 3,570 | 3,440 | 3,565 | +3.03% | 146,700 | 1332億4414万 | +6.01% | 15.84 | 1.36 |
| 02/13 | 3,480 | 3,480 | 3,390 | 3,460 | -1.56% | 151,300 | 1293億1970万 | +3.13% | 15.37 | 1.32 |
| 02/12 | 3,450 | 3,515 | 3,425 | 3,515 | +2.33% | 127,800 | 1313億7536万 | +4.93% | 15.61 | 1.34 |
| 02/10 | 3,330 | 3,450 | 3,320 | 3,435 | +2.23% | 107,800 | 1283億8530万 | +2.72% | 15.26 | 1.31 |
| 02/09 | 3,340 | 3,375 | 3,310 | 3,360 | +1.51% | 81,500 | 1255億8213万 | +0.57% | 14.93 | 1.29 |
| 02/06 | 3,320 | 3,340 | 3,290 | 3,310 | -0.6% | 130,500 | 1237億1335万 | -0.84% | 14.7 | 1.27 |
| 02/05 | 3,295 | 3,330 | 3,270 | 3,330 | +2.15% | 133,500 | 1244億6086万 | -0.24% | 14.79 | 1.27 |
| 02/04 | 3,195 | 3,285 | 3,180 | 3,260 | +2.03% | 171,300 | 1218億4457万 | -2.31% | 14.48 | 1.25 |
| 02/03 | 3,170 | 3,220 | 3,155 | 3,195 | +1.91% | 95,200 | 1194億1515万 | -4.26% | 14.19 | 1.22 |
| 02/02 | 3,160 | 3,200 | 3,095 | 3,135 | -2.94% | 174,300 | 1171億7261万 | -6.08% | 13.93 | 1.2 |
| 01/30 | 3,255 | 3,275 | 3,210 | 3,230 | -0.62% | 96,400 | 1207億2330万 | -3.38% | 14.35 | 1.24 |
| 01/29 | 3,255 | 3,270 | 3,240 | 3,250 | -0.46% | 97,200 | 1214億7081万 | -2.78% | 14.44 | 1.24 |
| 01/28 | 3,250 | 3,275 | 3,210 | 3,265 | -0.46% | 113,900 | 1220億3145万 | -2.3% | 14.5 | 1.25 |
| 01/27 | 3,335 | 3,335 | 3,265 | 3,280 | -2.24% | 168,600 | 1225億9208万 | -1.8% | 14.57 | 1.25 |
| 01/26 | 3,400 | 3,400 | 3,355 | 3,355 | -2.04% | 74,900 | 1253億9525万 | +0.6% | 14.9 | 1.28 |
| 01/23 | 3,440 | 3,455 | 3,415 | 3,425 | -0.29% | 66,100 | 1280億1155万 | +2.85% | 15.21 | 1.31 |
| 01/22 | 3,405 | 3,440 | 3,395 | 3,435 | +1.33% | 92,700 | 1283億8530万 | +3.37% | 15.26 | 1.31 |
| 01/21 | 3,400 | 3,405 | 3,365 | 3,390 | -0.88% | 43,800 | 1267億340万 | +2.29% | 15.06 | 1.3 |
| 01/20 | 3,380 | 3,425 | 3,340 | 3,420 | +0.29% | 92,800 | 1278億2467万 | +3.51% | 15.19 | 1.31 |
| 01/19 | 3,465 | 3,465 | 3,410 | 3,410 | -1.3% | 69,900 | 1274億5091万 | +3.46% | 15.15 | 1.3 |
| 01/16 | 3,410 | 3,455 | 3,400 | 3,455 | +1.32% | 80,900 | 1291億3282万 | +5.14% | 15.35 | 1.32 |
| 01/15 | 3,395 | 3,430 | 3,380 | 3,410 | +0.59% | 81,500 | 1274億5091万 | +4.15% | 15.15 | 1.3 |
| 01/14 | 3,435 | 3,445 | 3,365 | 3,390 | -1.31% | 85,100 | 1267億340万 | +3.92% | 15.06 | 1.3 |
| 01/13 | 3,440 | 3,450 | 3,400 | 3,435 | +1.93% | 66,300 | 1283億8530万 | +5.63% | 15.26 | 1.31 |
| 01/09 | 3,395 | 3,395 | 3,355 | 3,370 | +0.45% | 44,000 | 1259億5589万 | +4.04% | 14.97 | 1.29 |
| 01/08 | 3,365 | 3,365 | 3,335 | 3,355 | +0.45% | 71,300 | 1253億9525万 | +3.87% | 14.9 | 1.28 |
| 01/07 | 3,355 | 3,365 | 3,320 | 3,340 | -0.6% | 84,400 | 1248億3462万 | +3.66% | 14.84 | 1.28 |
| 01/06 | 3,385 | 3,395 | 3,355 | 3,360 | +0.3% | 84,200 | 1255億8213万 | +4.54% | 14.93 | 1.29 |
| 01/05 | 3,320 | 3,350 | 3,305 | 3,350 | +1.52% | 102,000 | 1252億838万 | +4.62% | 14.88 | 1.28 |
| 2025 | ||||||||||
| 12/30 | 3,300 | 3,310 | 3,280 | 3,300 | -0.15% | 39,100 | 1233億3959万 | +3.45% | 14.66 | 1.26 |
| 12/29 | 3,300 | 3,310 | 3,270 | 3,305 | +0.15% | 77,700 | 1235億2647万 | +3.93% | 14.68 | 1.26 |
| 12/26 | 3,265 | 3,300 | 3,265 | 3,300 | +1.07% | 64,000 | 1233億3959万 | +4.13% | 14.66 | 1.26 |
| 12/25 | 3,250 | 3,270 | 3,215 | 3,265 | +1.4% | 45,900 | 1220億3145万 | +3.49% | 14.5 | 1.25 |
| 12/24 | 3,265 | 3,270 | 3,215 | 3,220 | -1.53% | 42,100 | 1203億4954万 | +2.52% | 14.3 | 1.23 |
| 12/23 | 3,230 | 3,280 | 3,215 | 3,270 | +1.24% | 63,000 | 1222億1832万 | +4.44% | 14.53 | 1.25 |
| 12/22 | 3,270 | 3,280 | 3,225 | 3,230 | +0.16% | 56,900 | 1207億2330万 | +3.59% | 14.35 | 1.23 |
| 12/19 | 3,200 | 3,240 | 3,200 | 3,225 | +0.47% | 69,500 | 1205億3642万 | +3.76% | 14.33 | 1.23 |
| 12/18 | 3,170 | 3,235 | 3,145 | 3,210 | +2.07% | 104,500 | 1199億7579万 | +3.62% | 14.26 | 1.23 |
| 12/17 | 3,240 | 3,240 | 3,135 | 3,145 | -2.93% | 74,000 | 1175億4637万 | +1.85% | 13.97 | 1.2 |
| 12/16 | 3,240 | 3,260 | 3,225 | 3,240 | +0.15% | 64,400 | 1210億9706万 | +5.19% | 14.39 | 1.24 |
| 12/15 | 3,240 | 3,245 | 3,205 | 3,235 | +0.47% | 53,300 | 1209億1018万 | +5.41% | 14.37 | 1.24 |
| 12/12 | 3,215 | 3,220 | 3,190 | 3,220 | +2.22% | 60,800 | 1203億4954万 | +5.26% | 14.3 | 1.23 |
| 12/11 | 3,210 | 3,220 | 3,150 | 3,150 | -1.56% | 47,900 | 1177億3325万 | +3.35% | 13.99 | 1.2 |
| 12/10 | 3,200 | 3,225 | 3,185 | 3,200 | +0.63% | 53,500 | 1196億203万 | +5.3% | 14.22 | 1.22 |
| 12/09 | 3,165 | 3,195 | 3,145 | 3,180 | +0.95% | 73,300 | 1188億5452万 | +5.05% | 14.13 | 1.21 |
| 12/08 | 3,115 | 3,155 | 3,105 | 3,150 | +1.45% | 76,700 | 1177億3325万 | +4.44% | 13.99 | 1.2 |
| 12/05 | 3,130 | 3,155 | 3,100 | 3,105 | -1.43% | 55,800 | 1160億5134万 | +3.43% | 13.79 | 1.19 |
| 12/04 | 3,080 | 3,150 | 3,065 | 3,150 | +1.61% | 69,600 | 1177億3325万 | +5.32% | 13.99 | 1.2 |
| 12/03 | 3,150 | 3,155 | 3,100 | 3,100 | -1.27% | 91,900 | 1158億6447万 | +4.03% | 13.77 | 1.18 |
| 12/02 | 3,155 | 3,160 | 3,135 | 3,140 | -0.79% | 90,400 | 1173億5949万 | +5.62% | 13.95 | 1.2 |
| 12/01 | 3,150 | 3,175 | 3,130 | 3,165 | +1.28% | 92,400 | 1182億9388万 | +6.82% | 14.06 | 1.21 |
| 11/28 | 3,080 | 3,135 | 3,075 | 3,125 | +1.46% | 109,500 | 1167億9886万 | +5.86% | 13.88 | 1.19 |
| 11/27 | 3,090 | 3,090 | 3,055 | 3,080 | +0.98% | 63,700 | 1151億1695万 | +4.69% | 13.68 | 1.18 |
| 11/26 | 3,045 | 3,075 | 3,040 | 3,050 | +0.49% | 58,100 | 1139億9568万 | +4.02% | 13.55 | 1.16 |
| 11/25 | 3,075 | 3,080 | 3,030 | 3,035 | -0.16% | 83,500 | 1134億3505万 | +3.8% | 13.48 | 1.16 |
| 11/21 | 2,958 | 3,040 | 2,958 | 3,040 | +3.05% | 100,000 | 1136億2193万 | +4.29% | 13.5 | 1.16 |
| 11/20 | 2,916 | 2,975 | 2,913 | 2,950 | +1.44% | 91,100 | 1102億5812万 | +1.51% | 13.1 | 1.13 |
| 11/19 | 2,953 | 2,957 | 2,894 | 2,908 | -1.76% | 70,100 | 1086億8834万 | +0.28% | 12.92 | 1.11 |
| 11/18 | 2,968 | 2,971 | 2,945 | 2,960 | +0.07% | 127,500 | 1106億3188万 | +2.32% | 13.15 | 1.13 |
| 11/17 | 2,970 | 2,970 | 2,931 | 2,958 | -0.3% | 99,500 | 1105億5713万 | +2.46% | 13.14 | 1.13 |
| 11/14 | 2,975 | 2,990 | 2,964 | 2,967 | -0.44% | 53,300 | 1108億9351万 | +2.95% | 13.18 | 1.13 |
| 11/13 | 2,977 | 2,992 | 2,970 | 2,980 | +0.4% | 39,100 | 1113億7939万 | +3.62% | 13.24 | 1.14 |
| 11/12 | 2,950 | 2,984 | 2,950 | 2,968 | +0.78% | 40,600 | 1109億3088万 | +3.45% | 13.18 | 1.13 |
| 11/11 | 2,965 | 2,980 | 2,921 | 2,945 | -1.01% | 75,900 | 1100億7124万 | +2.94% | 13.08 | 1.12 |
| 11/10 | 2,998 | 2,998 | 2,960 | 2,975 | -0.17% | 70,800 | 1111億9251万 | +4.31% | 13.22 | 1.14 |
| 11/07 | 2,948 | 2,980 | 2,938 | 2,980 | +1.29% | 92,800 | 1113億7939万 | +4.86% | 13.24 | 1.14 |
| 11/06 | 2,950 | 2,969 | 2,917 | 2,942 | +0.51% | 154,700 | 1099億5912万 | +3.81% | 13.07 | 1.12 |
| 11/05 | 2,900 | 2,927 | 2,865 | 2,927 | +1.18% | 233,600 | 1093億9848万 | +3.43% | 13 | 1.12 |
| 11/04 | 2,919 | 2,937 | 2,862 | 2,893 | -0.21% | 302,800 | 1081億2771万 | +2.37% | 12.85 | 1.1 |
| 10/31 | 2,838 | 2,902 | 2,808 | 2,899 | +2.8% | 184,100 | 1083億5196万 | +2.62% | 12.88 | 1.11 |
| 10/30 | 2,839 | 2,852 | 2,817 | 2,820 | -0.11% | 486,400 | 1053億9929万 | -0.11% | 12.53 | 1.08 |
| 10/29 | 2,865 | 2,908 | 2,809 | 2,823 | -1.57% | 110,700 | 1055億1142万 | -0.04% | 12.54 | 1.08 |
| 10/28 | 2,910 | 2,931 | 2,865 | 2,868 | -2.02% | 89,000 | 1071億9332万 | +1.56% | 12.74 | 1.09 |
| 10/27 | 2,937 | 2,942 | 2,908 | 2,927 | +1.32% | 95,300 | 1093億9848万 | +3.68% | 13 | 1.12 |
| 10/24 | 2,897 | 2,900 | 2,871 | 2,889 | -0.38% | 66,500 | 1079億7821万 | +2.45% | 12.83 | 1.1 |
| 10/23 | 2,879 | 2,908 | 2,865 | 2,900 | +1.47% | 104,100 | 1083億8934万 | +2.98% | 12.88 | 1.11 |
| 10/22 | 2,863 | 2,869 | 2,845 | 2,858 | +0.67% | 82,800 | 1068億1956万 | +1.6% | 12.7 | 1.09 |
| 10/21 | 2,836 | 2,863 | 2,833 | 2,839 | -0.35% | 54,000 | 1061億943万 | +0.96% | 12.61 | 1.08 |
| 10/20 | 2,864 | 2,871 | 2,840 | 2,849 | +1.21% | 89,100 | 1064億8318万 | +1.32% | 12.66 | 1.09 |
| 10/17 | 2,806 | 2,823 | 2,801 | 2,815 | +0.32% | 54,900 | 1052億1241万 | +0.11% | 12.51 | 1.07 |
| 10/16 | 2,804 | 2,828 | 2,798 | 2,806 | 0% | 70,100 | 1048億7603万 | -0.21% | 12.47 | 1.07 |
| 10/15 | 2,773 | 2,819 | 2,773 | 2,806 | +2.48% | 91,900 | 1048億7603万 | -0.25% | 12.47 | 1.07 |
| 10/14 | 2,791 | 2,819 | 2,737 | 2,738 | -2.42% | 102,100 | 1023億3449万 | -2.7% | 12.16 | 1.05 |
| 10/10 | 2,810 | 2,836 | 2,804 | 2,806 | -1.27% | 78,600 | 1048億7603万 | -0.36% | 12.47 | 1.07 |
| 10/09 | 2,804 | 2,843 | 2,798 | 2,842 | +1.25% | 96,300 | 1062億2155万 | +1.03% | 12.62 | 1.09 |
| 10/08 | 2,805 | 2,858 | 2,804 | 2,807 | 0% | 128,000 | 1049億1341万 | -0.07% | 12.47 | 1.07 |
| 10/07 | 2,751 | 2,811 | 2,751 | 2,807 | +1.37% | 96,100 | 1049億1341万 | +0.14% | 12.47 | 1.07 |
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 | 1,190 2,380 4/2 | 622 1,244 3/17 | 437,000 218,500 5/9 | - | - | +11.59% 8/31 | -18.91% 3/14 |
| 2009年 3月期 | 1,003 2,005 5/22 | 492 983 11/13 | 385,800 192,900 11/12 | - | - | +17.18% 5/22 | -19% 10/10 |
| 2010年 3月期 | 1,243 2,486 3/23 | 590 1,180 4/23 | 509,000 254,500 2/1 | - | - | +17.79% 12/10 | -8.69% 10/29 |
| 2011年 3月期 | 1,229 2,457 4/1 | 635 1,270 3/15 | 462,600 231,300 3/15 | 459億1395万 | 237億3249万 | +8.8% 9/3 | -29.26% 3/15 |
| 2012年 3月期 | 1,229 2,458 3/23 | 779 1,557 4/5 | 811,000 405,500 10/14 | 459億3264万 | 290億9565万 | +9.41% 1/10 | -8.57% 8/9 |
| 2013年 3月期 | 1,425 2,850 3/26 | 999 1,997 6/12 | 289,400 144,700 8/1 | 532億5795万 | 373億1793万 | +11.91% 4/11 | -7.62% 5/18 |
| 2014年 3月期 | 1,689 5/8 | 1,230 4/2 | 529,600 3/14 | 631億2468万 | 459億7002万 | +10.15% 5/8 | -13.49% 6/6 |
| 2015年 3月期 | 2,129 3/9 | 1,465 4/15 | 396,700 2/2 | 795億7272万 | 547億5530万 | +15.55% 2/4 | -7.44% 12/17 |
| 2016年 3月期 | 2,664 12/3 | 1,775 5/7 | 238,600 5/11 | 995億6869万 | 663億4175万 | +11.68% 11/24 | -10.83% 8/25 |
| 2017年 3月期 | 2,365 5/26 | 1,817 8/8 | 382,000 5/10 | 883億9337万 | 679億1153万 | +10.41% 5/26 | -10.48% 6/24 |
| 2018年 3月期 | 2,748 1/19 | 2,025 4/6 | 321,600 11/1 | 1027億824万 | 756億8566万 | +11.08% 1/16 | -10.34% 2/14 |
| 2019年 3月期 | 2,625 4/9 4/6 | 1,578 2/8 | 305,700 11/1 | 981億1104万 | 589億7875万 | +7.56% 10/17 | -17.35% 12/25 |
| 2020年 3月期 | 1,887 4/15 | 1,033 3/19 | 307,200 3/23 | 705億2782万 | 386億903万 | +9% 5/8 | -25.66% 3/13 |
| 2021年 3月期 | 2,182 9/29 9/24 | 1,160 4/6 | 361,200 11/2 | 815億5363万 | 433億5573万 | +18.49% 5/11 | -10.23% 11/2 |
| 2022年 3月期 | 1,948 4/15 | 1,424 3/8 | 217,400 11/30 | 728億773万 | 532億2290万 | +4.76% 9/13 | -11.19% 11/30 |
| 2023年 3月期 | 2,007 3/10 | 1,437 10/3 | 247,900 2/1 | 750億1290万 | 537億878万 | +12.28% 2/1 | -4.31% 9/26 |
| 2024年 3月期 | 2,468 9/6 | 1,916 4/6 | 282,000 10/30 | 922億4306万 | 716億1171万 | +7.64% 9/6 | -9.71% 10/4 |
| 2025年 3月期 | 2,395 7/1 | 2,015 1/17 | 238,200 3/27 | 895億1464万 | 753億1190万 | +6.15% 4/22 | -8.08% 8/1 |
| 最新 | 3,600 2026/3/6 | 59,900 | 1345億5228万 | +3.27% 3,486 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 60%（1.6倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 69%（1.69倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
352円（2001/09/18） - 924%（10.24倍）
3,600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。
