株価チャート
株価
3/6
- 前日 (3/5)
- 1,842
- 始値
- 1,840
- 高値
- 1,857
- 安値
- 1,827
- 終値 -0.16%
- 1,839
- 出来高 -51.16%
- 4,200
乖離率
- 株価（5日）
移動平均値 - -0.33%
1,845 - 株価（25日）
移動平均値 - +0.11%
1,837 - 出来高（5日）
移動平均値 - -60.53%
10,640
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 | 1,840 | 1,857 | 1,827 | 1,839 | -0.16% | 4,200 | 155億1237万 | +0.11% | 41.83 | 0.79 |
| 03/05 | 1,853 | 1,863 | 1,840 | 1,842 | +1.6% | 8,600 | 155億3768万 | +0.38% | 41.9 | 0.8 |
| 03/04 | 1,852 | 1,852 | 1,810 | 1,813 | -2.63% | 24,600 | 152億9306万 | -1.15% | 41.24 | 0.78 |
| 03/03 | 1,869 | 1,869 | 1,861 | 1,862 | -0.37% | 8,400 | 157億638万 | +1.58% | 42.35 | 0.8 |
| 03/02 | 1,868 | 1,870 | 1,857 | 1,869 | +0.54% | 7,400 | 157億6543万 | +2.08% | 42.51 | 0.81 |
| 02/27 | 1,869 | 1,870 | 1,855 | 1,859 | -0.16% | 10,800 | 156億8108万 | +1.7% | 42.28 | 0.8 |
| 02/26 | 1,855 | 1,863 | 1,853 | 1,862 | +0.27% | 7,800 | 157億638万 | +1.97% | 42.35 | 0.8 |
| 02/25 | 1,862 | 1,863 | 1,852 | 1,857 | -0.21% | 7,000 | 156億6421万 | +1.81% | 42.24 | 0.8 |
| 02/24 | 1,855 | 1,865 | 1,854 | 1,861 | -0.11% | 9,900 | 156億9795万 | +2.2% | 42.33 | 0.8 |
| 02/20 | 1,865 | 1,866 | 1,858 | 1,863 | -0.11% | 8,300 | 157億1482万 | +2.48% | 42.38 | 0.8 |
| 02/19 | 1,857 | 1,875 | 1,857 | 1,865 | +0.32% | 11,300 | 157億3169万 | +2.75% | 42.42 | 0.81 |
| 02/18 | 1,848 | 1,864 | 1,847 | 1,859 | +0.7% | 8,300 | 156億8108万 | +2.59% | 42.28 | 0.8 |
| 02/17 | 1,840 | 1,846 | 1,832 | 1,846 | +0.38% | 7,500 | 155億7142万 | +2.05% | 41.99 | 0.8 |
| 02/16 | 1,831 | 1,839 | 1,830 | 1,839 | +0.49% | 9,900 | 155億1237万 | +1.77% | 41.83 | 0.79 |
| 02/13 | 1,829 | 1,830 | 1,826 | 1,830 | +0.05% | 4,400 | 154億3646万 | +1.44% | 41.62 | 0.79 |
| 02/12 | 1,822 | 1,829 | 1,820 | 1,829 | +0.27% | 8,600 | 154億2802万 | +1.5% | 41.6 | 0.79 |
| 02/10 | 1,823 | 1,825 | 1,820 | 1,824 | +0.22% | 6,100 | 153億8585万 | +1.28% | 41.49 | 0.79 |
| 02/09 | 1,824 | 1,829 | 1,818 | 1,820 | 0% | 12,000 | 153億5210万 | +1.17% | 41.4 | 0.79 |
| 02/06 | 1,820 | 1,820 | 1,818 | 1,820 | +0.05% | 4,400 | 153億5210万 | +1.28% | 41.4 | 0.79 |
| 02/05 | 1,819 | 1,819 | 1,815 | 1,819 | 0% | 4,700 | 153億4367万 | +1.28% | 41.37 | 0.79 |
| 02/04 | 1,813 | 1,819 | 1,812 | 1,819 | +0.33% | 8,100 | 153億4367万 | +1.39% | 41.37 | 0.79 |
| 02/03 | 1,811 | 1,814 | 1,808 | 1,813 | +0.06% | 6,400 | 152億9306万 | +1.17% | 41.24 | 0.78 |
| 02/02 | 1,814 | 1,814 | 1,807 | 1,812 | +0.33% | 7,900 | 152億8462万 | +1.23% | 41.22 | 0.78 |
| 01/30 | 1,798 | 1,806 | 1,797 | 1,806 | +0.44% | 6,700 | 152億3401万 | +1.01% | 41.08 | 0.78 |
| 01/29 | 1,797 | 1,798 | 1,789 | 1,798 | +0.06% | 7,600 | 151億6653万 | +0.67% | 40.9 | 0.78 |
| 01/28 | 1,803 | 1,804 | 1,797 | 1,797 | -0.33% | 8,100 | 151億5809万 | +0.73% | 40.87 | 0.78 |
| 01/27 | 1,805 | 1,805 | 1,803 | 1,803 | -0.11% | 5,500 | 152億871万 | +1.18% | 41.01 | 0.78 |
| 01/26 | 1,804 | 1,806 | 1,804 | 1,805 | +0.06% | 4,100 | 152億2558万 | +1.35% | 41.06 | 0.78 |
| 01/23 | 1,801 | 1,804 | 1,800 | 1,804 | +0.11% | 7,100 | 152億1714万 | +1.41% | 41.03 | 0.78 |
| 01/22 | 1,798 | 1,802 | 1,798 | 1,802 | +0.22% | 5,700 | 152億27万 | +1.41% | 40.99 | 0.78 |
| 01/21 | 1,798 | 1,800 | 1,796 | 1,798 | -0.06% | 5,200 | 151億6653万 | +1.3% | 40.9 | 0.78 |
| 01/20 | 1,800 | 1,800 | 1,796 | 1,799 | -0.06% | 6,100 | 151億7496万 | +1.47% | 40.92 | 0.78 |
| 01/19 | 1,792 | 1,800 | 1,791 | 1,800 | +0.56% | 12,900 | 151億8340万 | +1.64% | 40.94 | 0.78 |
| 01/16 | 1,790 | 1,792 | 1,786 | 1,790 | 0% | 6,800 | 150億9905万 | +1.19% | 40.72 | 0.77 |
| 01/15 | 1,785 | 1,790 | 1,783 | 1,790 | +0.28% | 6,200 | 150億9905万 | +1.24% | 40.72 | 0.77 |
| 01/14 | 1,782 | 1,787 | 1,780 | 1,785 | +0.22% | 9,700 | 150億5687万 | +1.08% | 40.6 | 0.77 |
| 01/13 | 1,793 | 1,793 | 1,780 | 1,781 | +0.06% | 26,800 | 150億2313万 | +0.91% | 40.51 | 0.77 |
| 01/09 | 1,782 | 1,789 | 1,780 | 1,780 | -0.11% | 12,800 | 150億1470万 | +0.96% | 40.49 | 0.77 |
| 01/08 | 1,785 | 1,786 | 1,782 | 1,782 | -0.22% | 8,800 | 150億3157万 | +1.14% | 40.53 | 0.77 |
| 01/07 | 1,781 | 1,786 | 1,780 | 1,786 | +0.28% | 14,200 | 150億6531万 | +1.48% | 40.62 | 0.77 |
| 01/06 | 1,782 | 1,784 | 1,778 | 1,781 | +0.06% | 8,000 | 150億2313万 | +1.31% | 40.51 | 0.77 |
| 01/05 | 1,780 | 1,781 | 1,776 | 1,780 | 0% | 9,600 | 150億1470万 | +1.31% | 40.49 | 0.77 |
| 2025 | ||||||||||
| 12/30 | 1,775 | 1,780 | 1,775 | 1,780 | +0.06% | 4,600 | 150億1470万 | +1.42% | 40.49 | 0.77 |
| 12/29 | 1,775 | 1,779 | 1,770 | 1,779 | +0.51% | 7,200 | 150億626万 | +1.43% | 40.46 | 0.77 |
| 12/26 | 1,764 | 1,770 | 1,762 | 1,770 | +0.06% | 9,500 | 149億3034万 | +1.03% | 40.26 | 0.76 |
| 12/25 | 1,767 | 1,769 | 1,762 | 1,769 | +0.17% | 5,800 | 149億2191万 | +1.09% | 40.24 | 0.76 |
| 12/24 | 1,761 | 1,766 | 1,760 | 1,766 | +0.34% | 5,700 | 148億9660万 | +1.03% | 40.17 | 0.76 |
| 12/23 | 1,760 | 1,760 | 1,758 | 1,760 | 0% | 6,900 | 148億4599万 | +0.8% | 40.03 | 0.76 |
| 12/22 | 1,759 | 1,760 | 1,756 | 1,760 | +0.06% | 5,700 | 148億4599万 | +0.92% | 40.03 | 0.76 |
| 12/19 | 1,756 | 1,759 | 1,755 | 1,759 | +0.34% | 3,100 | 148億3756万 | +0.92% | 40.01 | 0.76 |
| 12/18 | 1,757 | 1,757 | 1,752 | 1,753 | -0.17% | 3,500 | 147億8694万 | +0.63% | 39.87 | 0.76 |
| 12/17 | 1,751 | 1,756 | 1,751 | 1,756 | +0.17% | 3,900 | 148億1225万 | +0.92% | 39.94 | 0.76 |
| 12/16 | 1,755 | 1,757 | 1,751 | 1,753 | -0.17% | 4,000 | 147億8694万 | +0.86% | 39.87 | 0.76 |
| 12/15 | 1,755 | 1,756 | 1,751 | 1,756 | +0.11% | 4,600 | 148億1225万 | +1.09% | 39.94 | 0.76 |
| 12/12 | 1,752 | 1,755 | 1,750 | 1,754 | +0.11% | 4,100 | 147億9538万 | +1.1% | 39.9 | 0.76 |
| 12/11 | 1,751 | 1,755 | 1,747 | 1,752 | -0.11% | 6,600 | 147億7851万 | +1.1% | 39.85 | 0.76 |
| 12/10 | 1,751 | 1,754 | 1,747 | 1,754 | +0.06% | 4,300 | 147億9538万 | +1.33% | 39.9 | 0.76 |
| 12/09 | 1,750 | 1,755 | 1,749 | 1,753 | +0.17% | 3,800 | 147億8694万 | +1.33% | 39.87 | 0.76 |
| 12/08 | 1,760 | 1,760 | 1,747 | 1,750 | -0.57% | 12,800 | 147億6164万 | +1.27% | 39.81 | 0.76 |
| 12/05 | 1,749 | 1,760 | 1,748 | 1,760 | +0.86% | 7,200 | 148億4599万 | +1.97% | 40.03 | 0.76 |
| 12/04 | 1,747 | 1,747 | 1,745 | 1,745 | -0.17% | 4,000 | 147億1946万 | +1.22% | 39.69 | 0.75 |
| 12/03 | 1,741 | 1,748 | 1,741 | 1,748 | +0.4% | 4,100 | 147億4477万 | +1.45% | 39.76 | 0.75 |
| 12/02 | 1,741 | 1,746 | 1,740 | 1,741 | 0% | 5,400 | 146億8572万 | +1.16% | 39.6 | 0.75 |
| 12/01 | 1,749 | 1,749 | 1,741 | 1,741 | 0% | 4,400 | 146億8572万 | +1.22% | 39.6 | 0.75 |
| 11/28 | 1,745 | 1,750 | 1,740 | 1,741 | -0.23% | 4,600 | 146億8572万 | +1.28% | 39.6 | 0.75 |
| 11/27 | 1,740 | 1,751 | 1,740 | 1,745 | +0.35% | 5,500 | 147億1946万 | +1.57% | 39.69 | 0.75 |
| 11/26 | 1,732 | 1,749 | 1,730 | 1,739 | +0.06% | 7,400 | 146億6885万 | +1.34% | 39.56 | 0.75 |
| 11/25 | 1,766 | 1,766 | 1,728 | 1,738 | +0.7% | 14,500 | 146億6042万 | +1.34% | 39.53 | 0.75 |
| 11/21 | 1,719 | 1,727 | 1,719 | 1,726 | +0.29% | 3,700 | 145億5919万 | +0.7% | 39.26 | 0.74 |
| 11/20 | 1,720 | 1,724 | 1,719 | 1,721 | +0.06% | 8,100 | 145億1702万 | +0.47% | 39.15 | 0.74 |
| 11/19 | 1,721 | 1,724 | 1,720 | 1,720 | -0.06% | 4,300 | 145億858万 | +0.47% | 39.12 | 0.74 |
| 11/18 | 1,725 | 1,725 | 1,721 | 1,721 | -0.23% | 2,900 | 145億1702万 | +0.58% | 39.15 | 0.74 |
| 11/17 | 1,725 | 1,726 | 1,722 | 1,725 | 0% | 3,100 | 145億5076万 | +0.88% | 39.24 | 0.74 |
| 11/14 | 1,721 | 1,725 | 1,720 | 1,725 | +0.23% | 2,800 | 145億5076万 | +0.94% | 39.24 | 0.74 |
| 11/13 | 1,719 | 1,724 | 1,718 | 1,721 | +0.35% | 4,600 | 145億1702万 | +0.82% | 39.15 | 0.74 |
| 11/12 | 1,714 | 1,718 | 1,714 | 1,715 | 0% | 4,200 | 144億6641万 | +0.53% | 39.01 | 0.74 |
| 11/11 | 1,716 | 1,716 | 1,712 | 1,715 | +0.06% | 2,400 | 144億6641万 | +0.59% | 39.01 | 0.74 |
| 11/10 | 1,712 | 1,719 | 1,710 | 1,714 | +0.12% | 4,100 | 144億5797万 | +0.59% | 38.99 | 0.74 |
| 11/07 | 1,710 | 1,715 | 1,706 | 1,712 | +0.12% | 2,000 | 144億4110万 | +0.53% | 38.94 | 0.74 |
| 11/06 | 1,708 | 1,710 | 1,706 | 1,710 | +0.23% | 2,300 | 144億2423万 | +0.47% | 38.9 | 0.74 |
| 11/05 | 1,707 | 1,709 | 1,705 | 1,706 | -0.06% | 2,500 | 143億9049万 | +0.29% | 38.8 | 0.74 |
| 11/04 | 1,707 | 1,710 | 1,706 | 1,707 | +0.06% | 6,300 | 143億9892万 | +0.35% | 38.83 | 0.74 |
| 10/31 | 1,715 | 1,715 | 1,706 | 1,706 | -0.58% | 2,900 | 143億9049万 | +0.35% | 38.8 | 0.74 |
| 10/30 | 1,709 | 1,716 | 1,706 | 1,716 | +0.65% | 3,600 | 144億7484万 | +0.94% | 39.03 | 0.74 |
| 10/29 | 1,716 | 1,716 | 1,705 | 1,705 | -0.53% | 5,700 | 143億8205万 | +0.29% | 38.78 | 0.74 |
| 10/28 | 1,719 | 1,719 | 1,712 | 1,714 | +0.06% | 3,100 | 144億5797万 | +0.88% | 38.99 | 0.74 |
| 10/27 | 1,715 | 1,719 | 1,712 | 1,713 | -0.12% | 5,000 | 144億4954万 | +0.82% | 38.96 | 0.74 |
| 10/24 | 1,711 | 1,715 | 1,710 | 1,715 | +0.29% | 5,000 | 144億6641万 | +1% | 39.01 | 0.74 |
| 10/23 | 1,706 | 1,710 | 1,706 | 1,710 | +0.06% | 3,600 | 144億2423万 | +0.77% | 38.9 | 0.74 |
| 10/22 | 1,708 | 1,710 | 1,706 | 1,709 | +0.06% | 3,400 | 144億1579万 | +0.77% | 38.87 | 0.74 |
| 10/21 | 1,705 | 1,709 | 1,702 | 1,708 | +0.06% | 3,600 | 144億736万 | +0.77% | 38.85 | 0.74 |
| 10/20 | 1,706 | 1,708 | 1,702 | 1,707 | +0.41% | 5,500 | 143億9892万 | +0.77% | 38.83 | 0.74 |
| 10/17 | 1,706 | 1,706 | 1,700 | 1,700 | -0.35% | 4,000 | 143億3988万 | +0.41% | 38.67 | 0.73 |
| 10/16 | 1,701 | 1,706 | 1,701 | 1,706 | +0.24% | 6,000 | 143億9049万 | +0.83% | 38.8 | 0.74 |
| 10/15 | 1,695 | 1,702 | 1,695 | 1,702 | +0.41% | 7,500 | 143億5675万 | +0.65% | 38.71 | 0.73 |
| 10/14 | 1,685 | 1,696 | 1,684 | 1,695 | +0.53% | 6,500 | 142億9770万 | +0.3% | 38.55 | 0.73 |
| 10/10 | 1,696 | 1,696 | 1,681 | 1,686 | -0.59% | 10,800 | 142億2178万 | -0.18% | 38.35 | 0.73 |
| 10/09 | 1,693 | 1,696 | 1,691 | 1,696 | +0.12% | 3,900 | 143億614万 | +0.41% | 38.58 | 0.73 |
| 10/08 | 1,694 | 1,697 | 1,690 | 1,694 | 0% | 4,900 | 142億8927万 | +0.36% | 38.53 | 0.73 |
| 10/07 | 1,698 | 1,698 | 1,686 | 1,694 | +0.24% | 2,900 | 142億8927万 | +0.41% | 38.53 | 0.73 |
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 5月期 | 1,820 9/18 | 1,522 5/27 | 19,700 5/27 | - | - | +3.91% 9/19 | -9.39% 5/27 |
| 2009年 5月期 | 1,595 6/2 | 967 3/3 | 13,700 5/26 | - | - | +16.96% 4/6 | -31.09% 10/10 |
| 2010年 5月期 | 1,469 4/16 4/15 | 1,095 11/27 | 11,600 5/27 | - | - | +11.31% 3/30 | -14.52% 6/1 |
| 2011年 5月期 | 1,294 5/10 5/9 | 935 3/15 | 14,600 5/27 | 109億1518万 | 78億8693万 | +5.45% 1/5 | -19.89% 3/15 |
| 2012年 5月期 | 1,363 4/3 4/2 | 980 8/9 | 20,300 5/29 | 114億9721万 | 82億6652万 | +7.69% 4/2 | -14.56% 5/29 |
| 2013年 5月期 | 1,730 5/9 | 1,070 6/6 6/5 | 82,800 5/28 | 145億9293万 | 90億2569万 | +28.45% 11/28 | -21.33% 6/7 |
| 2014年 5月期 | 1,560 4/7 | 1,226 6/7 | 93,700 5/27 | 131億5895万 | 103億4158万 | +11.61% 4/7 | -8.15% 5/28 |
| 2015年 5月期 | 2,534 4/16 | 1,348 6/6 6/4 | 476,900 10/17 | 213億7486万 | 113億7068万 | +21.78% 10/16 | -8.52% 5/14 |
| 2016年 5月期 | 2,322 3/31 | 1,882 7/9 | 140,100 5/26 | 195億8659万 | 158億7509万 | +5.68% 3/30 | -7.75% 8/25 |
| 2017年 5月期 | 2,333 5/15 | 1,900 6/21 | 149,000 5/26 | 196億7937万 | 160億2692万 | +4.64% 9/21 | -4.49% 5/29 |
| 2018年 5月期 | 2,410 4/27 | 2,094 9/7 9/6 | 149,200 5/28 | 203億2889万 | 176億6336万 | +5.22% 4/9 | -6.77% 6/6 |
| 2019年 5月期 | 2,220 6/1 | 1,580 12/25 | 172,100 5/28 | 187億2619万 | 133億2765万 | +4.95% 9/25 | -15.43% 12/25 |
| 2020年 5月期 | 2,256 1/30 | 1,202 3/13 | 1,108,400 1/30 | 190億2986万 | 101億3914万 | +17.81% 4/9 | -23.41% 3/13 |
| 2021年 5月期 | 2,253 4/19 | 1,658 7/2 6/24 | 274,400 5/27 | 190億456万 | 139億8560万 | +9.28% 4/19 | -9.56% 6/1 |
| 2022年 5月期 | 2,156 4/4 | 1,874 7/21 | 212,000 5/27 | 181億8634万 | 158億761万 | +4.48% 3/24 | -6.95% 6/6 |
| 2023年 5月期 | 1,929 6/1 | 1,417 10/28 | 235,800 5/29 | 162億7154万 | 119億5271万 | +8.71% 2/27 | -12.56% 10/28 |
| 2024年 5月期 | 1,823 4/4 | 1,498 8/22 | 185,100 5/30 | 153億7741万 | 126億3596万 | +4.55% 4/4 | -9.38% 6/3 |
| 2025年 5月期 | 1,800 4/30 4/28 | 1,431 8/5 | 189,300 5/29 | 151億8340万 | 120億7080万 | +3.52% 1/7 | -10.21% 8/5 |
| 最新 | 1,839 2026/3/6 | 4,200 | 155億1237万 | +0.11% 1,837 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
490円（2002/12/20） - 275%（3.75倍）
1,839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。
