株価チャート
株価
3/6
- 前日 (3/5)
- 9,790
- 始値
- 9,750
- 高値
- 9,770
- 安値
- 9,560
- 終値 -0.41%
- 9,750
- 出来高 -60.58%
- 4,100
乖離率
- 株価（5日）
移動平均値 - -0.98%
9,846 - 株価（25日）
移動平均値 - -0.19%
9,769 - 出来高（5日）
移動平均値 - -64.78%
11,640
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 | 9,750 | 9,770 | 9,560 | 9,750 | -0.41% | 4,100 | 1895億4000万 | -0.19% | 7.5 | 0.43 |
| 03/05 | 9,820 | 9,940 | 9,750 | 9,790 | +0.41% | 10,400 | 1903億1760万 | +0.31% | 7.53 | 0.43 |
| 03/04 | 9,670 | 9,750 | 9,540 | 9,750 | -1.91% | 10,000 | 1895億4000万 | -0.07% | 7.5 | 0.43 |
| 03/03 | 10,000 | 10,000 | 9,780 | 9,940 | -0.6% | 20,000 | 1932億3360万 | +1.98% | 7.65 | 0.44 |
| 03/02 | 9,900 | 10,000 | 9,700 | 10,000 | +1.32% | 13,700 | 1944億 | +2.74% | 7.7 | 0.44 |
| 02/27 | 9,870 | 9,870 | 9,800 | 9,870 | 0% | 3,000 | 1918億7280万 | +1.56% | 7.6 | 0.43 |
| 02/26 | 9,720 | 9,870 | 9,660 | 9,870 | -0.3% | 9,700 | 1918億7280万 | +1.64% | 7.6 | 0.43 |
| 02/25 | 9,810 | 9,900 | 9,720 | 9,900 | +0.92% | 5,800 | 1924億5600万 | +1.94% | 7.62 | 0.43 |
| 02/24 | 9,760 | 9,850 | 9,720 | 9,810 | +0.62% | 3,400 | 1907億640万 | +0.99% | 7.55 | 0.43 |
| 02/20 | 9,780 | 9,780 | 9,680 | 9,750 | +1.04% | 4,500 | 1895億4000万 | +0.41% | 7.5 | 0.43 |
| 02/19 | 9,630 | 9,730 | 9,610 | 9,650 | -0.21% | 3,200 | 1875億9600万 | -0.61% | 7.43 | 0.42 |
| 02/18 | 9,730 | 9,740 | 9,630 | 9,670 | +0.52% | 5,600 | 1879億8480万 | -0.39% | 7.44 | 0.42 |
| 02/17 | 9,760 | 9,760 | 9,610 | 9,620 | -1.43% | 3,900 | 1870億1280万 | -0.83% | 7.4 | 0.42 |
| 02/16 | 9,800 | 9,900 | 9,750 | 9,760 | -0.41% | 4,000 | 1897億3440万 | +0.7% | 7.51 | 0.43 |
| 02/13 | 9,870 | 9,870 | 9,730 | 9,800 | -0.71% | 3,800 | 1905億1200万 | +1.32% | 7.54 | 0.43 |
| 02/12 | 9,860 | 9,980 | 9,820 | 9,870 | -1% | 5,000 | 1918億7280万 | +2.33% | 7.6 | 0.43 |
| 02/10 | 9,760 | 10,000 | 9,760 | 9,970 | +2.26% | 21,700 | 1938億1680万 | +3.68% | 7.67 | 0.44 |
| 02/09 | 9,760 | 9,780 | 9,690 | 9,750 | +0.62% | 6,800 | 1895億4000万 | +1.63% | 7.5 | 0.43 |
| 02/06 | 9,690 | 9,700 | 9,610 | 9,690 | -0.1% | 5,400 | 1883億7360万 | +1.15% | 7.46 | 0.43 |
| 02/05 | 9,640 | 9,870 | 9,640 | 9,700 | -0.21% | 4,300 | 1885億6800万 | +1.46% | 7.47 | 0.43 |
| 02/04 | 9,710 | 9,760 | 9,670 | 9,720 | -0.41% | 2,300 | 1889億5680万 | +2.06% | 7.48 | 0.43 |
| 02/03 | 9,640 | 9,760 | 9,620 | 9,760 | +1.24% | 2,600 | 1897億3440万 | +3% | 7.51 | 0.43 |
| 02/02 | 9,600 | 9,780 | 9,600 | 9,640 | +0.42% | 3,900 | 1874億160万 | +2.26% | 7.42 | 0.42 |
| 01/30 | 9,550 | 9,770 | 9,540 | 9,600 | 0% | 4,800 | 1866億2400万 | +2.36% | 7.39 | 0.42 |
| 01/29 | 9,670 | 9,700 | 9,550 | 9,600 | +0.84% | 2,100 | 1866億2400万 | +2.92% | 7.39 | 0.42 |
| 01/28 | 9,790 | 9,790 | 9,510 | 9,520 | -2.06% | 2,800 | 1850億6880万 | +2.63% | 7.33 | 0.42 |
| 01/27 | 9,630 | 9,720 | 9,540 | 9,720 | +2.32% | 2,700 | 1889億5680万 | +5.35% | 7.48 | 0.43 |
| 01/26 | 9,580 | 9,600 | 9,330 | 9,500 | -0.94% | 4,000 | 1846億8000万 | +3.62% | 7.31 | 0.42 |
| 01/23 | 9,650 | 9,690 | 9,540 | 9,590 | -0.21% | 3,500 | 1864億2960万 | +5.15% | 7.38 | 0.42 |
| 01/22 | 9,700 | 9,700 | 9,560 | 9,610 | -0.93% | 4,400 | 1868億1840万 | +5.95% | 7.4 | 0.42 |
| 01/21 | 9,700 | 9,890 | 9,600 | 9,700 | -1.92% | 3,900 | 1885億6800万 | +7.59% | 7.47 | 0.43 |
| 01/20 | 9,950 | 9,950 | 9,810 | 9,890 | -0.6% | 2,000 | 1922億6160万 | +10.45% | 7.61 | 0.43 |
| 01/19 | 9,800 | 9,970 | 9,770 | 9,950 | +2.26% | 5,500 | 1934億2800万 | +12% | 7.66 | 0.44 |
| 01/16 | 9,560 | 9,740 | 9,560 | 9,730 | +0.21% | 2,400 | 1891億5120万 | +10.42% | 7.49 | 0.43 |
| 01/15 | 9,700 | 9,880 | 9,560 | 9,710 | +0.94% | 3,800 | 1887億6240万 | +10.98% | 7.47 | 0.43 |
| 01/14 | 9,530 | 9,660 | 9,500 | 9,620 | +1.16% | 3,700 | 1870億1280万 | +10.77% | 7.4 | 0.42 |
| 01/13 | 9,490 | 9,570 | 9,490 | 9,510 | +1.17% | 4,800 | 1848億7440万 | +10.25% | 7.32 | 0.42 |
| 01/09 | 9,240 | 9,400 | 9,160 | 9,400 | +1.73% | 3,500 | 1827億3600万 | +9.68% | 7.23 | 0.41 |
| 01/08 | 9,100 | 9,260 | 9,010 | 9,240 | +1.09% | 8,300 | 1796億2560万 | +8.48% | 7.11 | 0.41 |
| 01/07 | 9,150 | 9,200 | 9,110 | 9,140 | -0.11% | 7,200 | 1776億8160万 | +7.87% | 7.03 | 0.4 |
| 01/06 | 9,450 | 9,460 | 9,130 | 9,150 | -2.66% | 7,200 | 1778億7600万 | +8.5% | 7.04 | 0.4 |
| 01/05 | 9,400 | 9,480 | 9,230 | 9,400 | 0% | 6,000 | 1827億3600万 | +11.97% | 7.23 | 0.41 |
| 2025 | ||||||||||
| 12/30 | 9,300 | 9,500 | 9,210 | 9,400 | +2.17% | 6,900 | 1827億3600万 | +12.66% | 7.23 | 0.41 |
| 12/29 | 8,880 | 9,200 | 8,800 | 9,200 | +4.66% | 9,800 | 1788億4800万 | +10.98% | 7.08 | 0.4 |
| 12/26 | 8,550 | 8,790 | 8,550 | 8,790 | +3.05% | 10,800 | 1708億7760万 | +6.62% | 6.77 | 0.39 |
| 12/25 | 8,530 | 8,530 | 8,480 | 8,530 | 0% | 2,700 | 1658億2320万 | +3.85% | 6.57 | 0.37 |
| 12/24 | 8,500 | 8,530 | 8,400 | 8,530 | +0.95% | 4,300 | 1658億2320万 | +4.09% | 6.57 | 0.37 |
| 12/23 | 8,320 | 8,450 | 8,300 | 8,450 | +1.56% | 6,900 | 1642億6800万 | +3.36% | 6.5 | 0.37 |
| 12/22 | 8,300 | 8,330 | 8,220 | 8,320 | +0.24% | 5,900 | 1617億4080万 | +1.94% | 6.4 | 0.37 |
| 12/19 | 8,270 | 8,300 | 8,210 | 8,300 | +0.36% | 2,900 | 1613億5200万 | +1.83% | 6.39 | 0.36 |
| 12/18 | 8,270 | 8,270 | 8,170 | 8,270 | -0.12% | 4,000 | 1607億6880万 | +1.55% | 6.37 | 0.36 |
| 12/17 | 8,280 | 8,280 | 8,220 | 8,280 | 0% | 2,900 | 1609億6320万 | +1.77% | 6.37 | 0.36 |
| 12/16 | 8,350 | 8,350 | 8,150 | 8,280 | -0.84% | 4,200 | 1609億6320万 | +1.87% | 6.37 | 0.36 |
| 12/15 | 8,250 | 8,380 | 8,020 | 8,350 | +1.21% | 13,800 | 1623億2400万 | +2.82% | 6.43 | 0.37 |
| 12/12 | 8,170 | 8,250 | 8,170 | 8,250 | +0.98% | 2,700 | 1603億8000万 | +1.74% | 6.35 | 0.36 |
| 12/11 | 8,200 | 8,200 | 8,150 | 8,170 | +0.37% | 3,700 | 1588億2480万 | +0.88% | 6.29 | 0.36 |
| 12/10 | 8,180 | 8,180 | 8,140 | 8,140 | +0.12% | 2,800 | 1582億4160万 | +0.59% | 6.27 | 0.36 |
| 12/09 | 8,180 | 8,180 | 8,110 | 8,130 | -0.37% | 3,800 | 1580億4720万 | +0.52% | 6.26 | 0.36 |
| 12/08 | 8,180 | 8,180 | 8,140 | 8,160 | +0.49% | 3,000 | 1586億3040万 | +0.94% | 6.28 | 0.36 |
| 12/05 | 8,170 | 8,170 | 8,110 | 8,120 | -0.12% | 3,300 | 1578億5280万 | +0.53% | 6.25 | 0.36 |
| 12/04 | 8,100 | 8,140 | 8,100 | 8,130 | +0.12% | 1,600 | 1580億4720万 | +0.72% | 6.26 | 0.36 |
| 12/03 | 8,100 | 8,130 | 8,100 | 8,120 | +0.25% | 2,700 | 1578億5280万 | +0.64% | 6.25 | 0.36 |
| 12/02 | 8,150 | 8,150 | 8,100 | 8,100 | -0.25% | 1,900 | 1574億6400万 | +0.43% | 6.23 | 0.36 |
| 12/01 | 8,180 | 8,190 | 8,120 | 8,120 | -0.25% | 5,000 | 1578億5280万 | +0.73% | 6.25 | 0.36 |
| 11/28 | 8,220 | 8,220 | 8,140 | 8,140 | -0.73% | 3,600 | 1582億4160万 | +1.04% | 6.27 | 0.36 |
| 11/27 | 8,150 | 8,200 | 8,140 | 8,200 | +1.11% | 3,200 | 1594億800万 | +1.86% | 6.31 | 0.36 |
| 11/26 | 8,130 | 8,130 | 8,080 | 8,110 | +0.5% | 5,000 | 1576億5840万 | +0.82% | 6.24 | 0.36 |
| 11/25 | 8,070 | 8,120 | 8,020 | 8,070 | +0.25% | 6,200 | 1568億8080万 | +0.36% | 6.21 | 0.35 |
| 11/21 | 8,000 | 8,080 | 8,000 | 8,050 | +0.12% | 1,600 | 1564億9200万 | +0.15% | 6.2 | 0.35 |
| 11/20 | 8,040 | 8,070 | 8,020 | 8,040 | 0% | 2,300 | 1562億9760万 | +0.05% | 6.19 | 0.35 |
| 11/19 | 8,040 | 8,060 | 8,020 | 8,040 | 0% | 2,100 | 1562億9760万 | +0.07% | 6.19 | 0.35 |
| 11/18 | 8,070 | 8,090 | 8,010 | 8,040 | -0.86% | 3,900 | 1562億9760万 | +0.15% | 6.19 | 0.35 |
| 11/17 | 8,060 | 8,110 | 8,010 | 8,110 | +0.62% | 6,400 | 1576億5840万 | +0.98% | 6.24 | 0.36 |
| 11/14 | 8,060 | 8,070 | 8,030 | 8,060 | -0.86% | 3,700 | 1566億8640万 | +0.32% | 6.2 | 0.35 |
| 11/13 | 8,140 | 8,140 | 8,070 | 8,130 | +0.74% | 7,700 | 1580億4720万 | +1.11% | 6.26 | 0.36 |
| 11/12 | 8,080 | 8,120 | 8,050 | 8,070 | -0.12% | 5,500 | 1568億8080万 | +0.31% | 6.21 | 0.35 |
| 11/11 | 8,090 | 8,100 | 8,020 | 8,080 | -0.25% | 4,200 | 1570億7520万 | +0.34% | 6.22 | 0.35 |
| 11/10 | 8,050 | 8,100 | 8,000 | 8,100 | +0.62% | 6,200 | 1574億6400万 | +0.57% | 6.23 | 0.36 |
| 11/07 | 8,060 | 8,060 | 8,000 | 8,050 | +0.75% | 2,600 | 1564億9200万 | -0.09% | 6.2 | 0.35 |
| 11/06 | 8,030 | 8,030 | 7,980 | 7,990 | 0% | 9,500 | 1553億2560万 | -0.82% | 6.15 | 0.35 |
| 11/05 | 8,060 | 8,060 | 7,910 | 7,990 | -0.62% | 5,700 | 1553億2560万 | -0.91% | 6.15 | 0.35 |
| 11/04 | 8,020 | 8,040 | 8,000 | 8,040 | +0.12% | 2,400 | 1562億9760万 | -0.36% | 6.19 | 0.35 |
| 10/31 | 7,980 | 8,030 | 7,840 | 8,030 | +0.5% | 15,900 | 1561億320万 | -0.5% | 6.18 | 0.35 |
| 10/30 | 8,030 | 8,050 | 7,980 | 7,990 | -0.25% | 4,500 | 1553億2560万 | -1% | 6.15 | 0.35 |
| 10/29 | 8,070 | 8,070 | 8,010 | 8,010 | 0% | 2,800 | 1557億1440万 | -0.89% | 6.16 | 0.35 |
| 10/28 | 8,050 | 8,080 | 7,990 | 8,010 | -0.5% | 9,900 | 1557億1440万 | -1.04% | 6.16 | 0.35 |
| 10/27 | 8,050 | 8,090 | 7,990 | 8,050 | +0.63% | 5,800 | 1564億9200万 | -0.64% | 6.2 | 0.35 |
| 10/24 | 8,000 | 8,000 | 7,950 | 8,000 | 0% | 3,100 | 1555億2000万 | -1.33% | 6.16 | 0.35 |
| 10/23 | 8,000 | 8,000 | 7,980 | 8,000 | 0% | 4,400 | 1555億2000万 | -1.4% | 6.16 | 0.35 |
| 10/22 | 8,000 | 8,030 | 7,990 | 8,000 | -0.5% | 12,600 | 1555億2000万 | -1.48% | 6.16 | 0.35 |
| 10/21 | 8,050 | 8,090 | 8,010 | 8,040 | 0% | 5,200 | 1562億9760万 | -1.03% | 6.19 | 0.35 |
| 10/20 | 8,010 | 8,150 | 8,000 | 8,040 | +0.75% | 13,100 | 1562億9760万 | -1.01% | 6.19 | 0.35 |
| 10/17 | 8,000 | 8,120 | 7,940 | 7,980 | -0.25% | 6,600 | 1551億3120万 | -1.72% | 6.14 | 0.35 |
| 10/16 | 8,010 | 8,030 | 7,880 | 8,000 | -0.12% | 6,700 | 1555億2000万 | -1.45% | 6.16 | 0.35 |
| 10/15 | 7,910 | 8,010 | 7,910 | 8,010 | +1.65% | 3,800 | 1557億1440万 | -1.26% | 6.16 | 0.35 |
| 10/14 | 8,050 | 8,100 | 7,880 | 7,880 | -2.84% | 7,600 | 1531億8720万 | -2.79% | 6.06 | 0.35 |
| 10/10 | 8,120 | 8,150 | 8,010 | 8,110 | -1.1% | 4,300 | 1576億5840万 | 0% | 6.24 | 0.36 |
| 10/09 | 8,210 | 8,220 | 8,140 | 8,200 | -0.24% | 2,100 | 1594億800万 | +1.25% | 6.31 | 0.36 |
| 10/08 | 8,200 | 8,240 | 8,190 | 8,220 | -0.24% | 2,700 | 1597億9680万 | +1.69% | 6.33 | 0.36 |
| 10/07 | 8,260 | 8,260 | 8,170 | 8,240 | -0.36% | 3,200 | 1601億8560万 | +2.12% | 6.34 | 0.36 |
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 | |
| 2009年 2月期 | 3,625 1,450 5/30 1,450 5/29 | 2,075 830 1/5 | 10,800 27,000 5/21 | - | - | +17.86% 11/5 | -26.07% 10/8 |
| 2010年 2月期 | 2,973 1,189 4/10 | 2,010 804 11/26 | 7,000 17,500 8/25 | - | - | +22.73% 4/10 | -9.14% 5/25 |
| 2011年 2月期 | 2,460 984 7/6 | 1,975 790 12/27 | 10,800 27,000 12/27 | 481億6136万 | 386億6613万 | +10.85% 1/12 | -18.93% 3/15 |
| 2012年 2月期 | 2,475 990 4/8 | 1,850 740 3/15 | 5,400 13,500 4/8 | 484億5503万 | 362億1891万 | +9.58% 4/7 | -5.72% 8/12 |
| 2013年 2月期 | 2,450 980 2/25 | 2,050 820 5/15 | 7,400 18,500 4/23 | 479億6559万 | 401億3447万 | +12.81% 3/21 | -7.2% 5/15 |
| 2014年 2月期 | 3,513 1,405 1/16 | 2,400 960 3/1 | 12,200 30,500 1/10 | 682億8300万 | 469億8670万 | +18.73% 1/10 | -10.14% 6/7 |
| 2015年 2月期 | 3,935 7,870 2/24 | 3,033 1,213 3/3 | 11,600 29,000 6/30 29,000 4/1 | 764億9640万 | 589億5180万 | +8.19% 6/30 | -2.7% 9/3 |
| 2016年 2月期 | 5,190 10,380 8/18 | 3,350 6,700 2/12 | 13,800 6,900 3/17 | 1008億9360万 | 651億2400万 | +10.02% 7/24 | -11.21% 9/25 |
| 2017年 2月期 | 4,235 8,470 2/23 | 2,885 5,770 8/29 | 13,200 6,600 12/2 | 823億2840万 | 560億8440万 | +13.53% 12/7 | -9.33% 6/27 |
| 2018年 2月期 | 6,720 13,440 12/28 | 3,825 7,650 4/12 | 28,600 14,300 12/28 | 1306億3680万 | 743億5800万 | +24.85% 1/4 | -11.15% 3/26 |
| 2019年 2月期 | 6,250 12,500 4/2 | 4,210 8,420 12/26 8,420 12/25 | 7,400 3,700 8/2 | 1215億 | 818億4240万 | +5.06% 2/1 | -8.7% 12/26 |
| 2020年 2月期 | 5,465 10,930 11/5 | 4,425 8,850 2/28 | 11,800 5,900 9/30 | 1062億3960万 | 860億2200万 | +4.77% 10/1 | -24.27% 3/13 |
| 2021年 2月期 | 4,825 9,650 3/3 | 3,425 6,850 3/13 | 14,400 7,200 3/9 | 937億9800万 | 665億8200万 | +10.63% 5/26 | -5.32% 7/10 |
| 2022年 2月期 | 4,990 9,980 1/17 | 4,425 8,850 3/12 | 7,200 3,600 6/7 | 970億560万 | 860億2200万 | +6.3% 4/20 | -6.08% 3/8 |
| 2023年 2月期 | 5,395 10,790 2/6 | 4,480 8,960 7/12 | 14,400 7,200 7/11 | 1048億7880万 | 870億9120万 | +6.46% 2/6 | -4.24% 3/20 |
| 2024年 2月期 | 7,435 14,870 1/16 | 4,940 9,880 3/20 | 8,800 4,400 9/28 | 1445億3640万 | 960億3360万 | +20.42% 3/27 | -5.87% 3/6 |
| 2025年 2月期 | 9,170 18,340 5/9 | 6,725 13,450 3/6 | 47,500 10/10 | 1782億6480万 | 1307億3400万 | +11.05% 5/9 | -20.04% 8/5 |
| 最新 | 9,750 2026/3/6 | 4,100 | 1895億4000万 | -0.19% 9,769 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 23%（1.23倍）
- 1997/12/29 vs 1996/12/30
- -14%（0.86倍）
- 1998/12/28 vs 1997/12/29
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/28
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/29
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/27 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/27
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/29 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
1,850円（2011/03/15） - 427%（5.27倍）
9,750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。
