株価チャート
株価
3/4
- 前日 (3/3)
- 1,820
- 始値
- 1,805
- 高値
- 1,805
- 安値
- 1,770
- 終値 -2.36%
- 1,777
- 出来高 +58.54%
- 6,500
乖離率
- 株価（5日）
移動平均値 - -2.15%
1,816 - 株価（25日）
移動平均値 - -1.77%
1,809 - 出来高（5日）
移動平均値 - +75.68%
3,700
2025/09/26～2026/03/04
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 | ||||||||||
| 03/04 | 1,805 | 1,805 | 1,770 | 1,777 | -2.36% | 6,500 | 43億3487万 | -1.77% | 20.68 | 1.89 |
| 03/03 | 1,830 | 1,830 | 1,820 | 1,820 | -0.11% | 4,100 | 44億3976万 | +0.55% | 21.18 | 1.94 |
| 03/02 | 1,831 | 1,831 | 1,822 | 1,822 | -0.49% | 2,500 | 44億4464万 | +0.61% | 21.2 | 1.94 |
| 02/27 | 1,828 | 1,831 | 1,828 | 1,831 | +0.16% | 1,600 | 44億6660万 | +0.99% | 21.31 | 1.95 |
| 02/26 | 1,835 | 1,841 | 1,828 | 1,828 | -0.38% | 3,800 | 44億5928万 | +0.66% | 21.27 | 1.94 |
| 02/25 | 1,820 | 1,835 | 1,820 | 1,835 | +0.88% | 2,000 | 44億7635万 | +0.82% | 21.36 | 1.95 |
| 02/24 | 1,818 | 1,825 | 1,818 | 1,819 | +0.06% | 1,900 | 44億3732万 | -0.38% | 21.17 | 1.93 |
| 02/20 | 1,820 | 1,820 | 1,818 | 1,818 | 0% | 700 | 44億3488万 | -0.76% | 21.16 | 1.93 |
| 02/19 | 1,822 | 1,823 | 1,818 | 1,818 | 0% | 2,100 | 44億3488万 | -1.03% | 21.16 | 1.93 |
| 02/18 | 1,816 | 1,820 | 1,816 | 1,818 | +0.11% | 1,300 | 44億3488万 | -1.36% | 21.16 | 1.93 |
| 02/17 | 1,817 | 1,819 | 1,816 | 1,816 | -0.22% | 700 | 44億3001万 | -1.73% | 21.13 | 1.93 |
| 02/16 | 1,819 | 1,820 | 1,816 | 1,820 | +0.28% | 2,000 | 44億3976万 | -1.78% | 21.18 | 1.94 |
| 02/13 | 1,819 | 1,820 | 1,815 | 1,815 | -0.17% | 2,300 | 44億2757万 | -2.26% | 21.12 | 1.93 |
| 02/12 | 1,815 | 1,818 | 1,815 | 1,818 | +0.11% | 1,300 | 44億3488万 | -2.36% | 21.16 | 1.93 |
| 02/10 | 1,815 | 1,822 | 1,810 | 1,816 | -0.11% | 2,800 | 44億3001万 | -2.68% | 21.13 | 1.93 |
| 02/09 | 1,818 | 1,818 | 1,812 | 1,818 | +0.78% | 2,300 | 44億3488万 | -2.83% | 21.16 | 1.93 |
| 02/06 | 1,796 | 1,814 | 1,796 | 1,804 | +0.5% | 3,000 | 44億73万 | -3.79% | 20.99 | 1.92 |
| 02/05 | 1,795 | 1,797 | 1,795 | 1,795 | +0.06% | 2,100 | 43億7878万 | -4.47% | 20.89 | 1.91 |
| 02/04 | 1,794 | 1,795 | 1,793 | 1,794 | 0% | 2,300 | 43億7634万 | -4.78% | 20.88 | 1.91 |
| 02/03 | 1,797 | 1,797 | 1,794 | 1,794 | -0.17% | 1,600 | 43億7634万 | -4.98% | 20.88 | 1.91 |
| 02/02 | 1,796 | 1,798 | 1,793 | 1,797 | +0.39% | 1,900 | 43億8366万 | -5.07% | 20.91 | 1.91 |
| 01/30 | 1,780 | 1,790 | 1,780 | 1,790 | +0.22% | 3,300 | 43億6658万 | -5.64% | 20.83 | 1.9 |
| 01/29 | 1,780 | 1,788 | 1,780 | 1,786 | +0.22% | 1,800 | 43億5682万 | -6.15% | 20.78 | 1.9 |
| 01/28 | 1,799 | 1,799 | 1,781 | 1,782 | -0.78% | 6,500 | 43億4706万 | -6.6% | 20.74 | 1.89 |
| 01/27 | 1,793 | 1,800 | 1,792 | 1,796 | +0.11% | 4,600 | 43億8122万 | -6.12% | 20.9 | 1.91 |
| 01/26 | 1,779 | 1,803 | 1,776 | 1,794 | -2.92% | 76,100 | 43億7634万 | -6.42% | 20.88 | 1.91 |
| 01/23 | 1,870 | 1,870 | 1,848 | 1,848 | -1.18% | 10,300 | 45億807万 | -3.8% | 21.51 | 1.97 |
| 01/22 | 1,885 | 1,893 | 1,870 | 1,870 | -2.15% | 4,500 | 45億6173万 | -2.71% | 21.76 | 1.99 |
| 01/21 | 1,912 | 1,912 | 1,893 | 1,911 | -1.39% | 1,400 | 46億6175万 | -0.57% | 22.24 | 2.03 |
| 01/20 | 1,928 | 1,938 | 1,895 | 1,938 | -1.52% | 3,600 | 47億2762万 | +0.88% | 22.55 | 2.06 |
| 01/19 | 1,969 | 1,969 | 1,968 | 1,968 | +0.15% | 300 | 48億80万 | +2.55% | 22.9 | 2.09 |
| 01/16 | 1,961 | 1,977 | 1,961 | 1,965 | 0% | 600 | 47億9348万 | +2.56% | 22.87 | 2.09 |
| 01/15 | 1,961 | 1,965 | 1,960 | 1,965 | +0.2% | 900 | 47億9348万 | +2.72% | 22.87 | 2.09 |
| 01/14 | 1,952 | 1,974 | 1,952 | 1,961 | +0.51% | 800 | 47億8372万 | +2.67% | 22.82 | 2.09 |
| 01/13 | 1,945 | 1,954 | 1,945 | 1,951 | +1.09% | 1,200 | 47億5933万 | +2.31% | 22.71 | 2.07 |
| 01/09 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 100 | 47億810万 | +1.37% | 22.46 | 2.05 |
| 01/08 | 1,929 | 1,930 | 1,929 | 1,930 | +0.05% | 500 | 47億810万 | +1.47% | 22.46 | 2.05 |
| 01/07 | 1,928 | 1,929 | 1,928 | 1,929 | +0.47% | 800 | 47億566万 | +1.58% | 22.45 | 2.05 |
| 01/06 | 1,927 | 1,929 | 1,920 | 1,920 | -0.36% | 1,000 | 46億8371万 | +1.21% | 22.34 | 2.04 |
| 01/05 | 1,929 | 1,930 | 1,927 | 1,927 | +0.16% | 800 | 47億78万 | +1.69% | 22.43 | 2.05 |
| 2025 | ||||||||||
| 12/30 | 1,916 | 1,924 | 1,916 | 1,924 | +0.21% | 300 | 46億9346万 | +1.64% | 22.39 | 2.05 |
| 12/29 | 1,922 | 1,922 | 1,920 | 1,920 | +1.05% | 200 | 46億8371万 | +1.53% | 22.34 | 2.04 |
| 12/26 | 1,900 | 1,900 | 1,900 | 1,900 | -0.37% | 300 | 46億3492万 | +0.58% | 22.11 | 2.02 |
| 12/25 | 1,904 | 1,908 | 1,904 | 1,907 | -0.1% | 600 | 46億5199万 | +1.01% | 22.19 | 2.03 |
| 12/24 | 1,910 | 1,910 | 1,905 | 1,909 | -0.05% | 400 | 46億5687万 | +1.17% | 22.22 | 2.03 |
| 12/23 | 1,910 | 1,910 | 1,910 | 1,910 | -0.88% | 100 | 46億5931万 | +1.38% | 22.23 | 2.03 |
| 12/22 | 1,930 | 1,930 | 1,915 | 1,927 | +0.73% | 700 | 47億78万 | +2.45% | 22.43 | 2.05 |
| 12/19 | 1,911 | 1,930 | 1,911 | 1,913 | +0.21% | 1,400 | 46億6663万 | +1.81% | 22.26 | 2.03 |
| 12/18 | 1,907 | 1,909 | 1,905 | 1,909 | +0.47% | 600 | 46億5687万 | +1.7% | 22.22 | 2.03 |
| 12/17 | 1,888 | 1,900 | 1,888 | 1,900 | +0.8% | 1,200 | 46億3492万 | +1.33% | 22.11 | 2.02 |
| 12/15 | 1,883 | 1,885 | 1,883 | 1,885 | +0.32% | 200 | 45億9833万 | +0.64% | 21.94 | 2 |
| 12/10 | 1,882 | 1,882 | 1,879 | 1,879 | -0.05% | 400 | 45億8369万 | +0.43% | 21.87 | 2 |
| 12/09 | 1,881 | 1,890 | 1,880 | 1,880 | -0.11% | 800 | 45億8613万 | +0.48% | 21.88 | 2 |
| 12/08 | 1,887 | 1,890 | 1,882 | 1,882 | -0.32% | 600 | 45億9101万 | +0.64% | 21.9 | 2 |
| 12/05 | 1,890 | 1,890 | 1,888 | 1,888 | +0.32% | 200 | 46億564万 | +1.02% | 21.97 | 2.01 |
| 12/04 | 1,890 | 1,890 | 1,881 | 1,882 | -0.42% | 300 | 45億9101万 | +0.75% | 21.9 | 2 |
| 12/02 | 1,887 | 1,890 | 1,882 | 1,890 | +0.05% | 400 | 46億1052万 | +1.29% | 22 | 2.01 |
| 12/01 | 1,898 | 1,898 | 1,889 | 1,889 | +0.27% | 700 | 46億808万 | +1.29% | 21.98 | 2.01 |
| 11/28 | 1,884 | 1,886 | 1,884 | 1,884 | 0% | 900 | 45億9589万 | +1.13% | 21.93 | 2 |
| 11/27 | 1,879 | 1,884 | 1,879 | 1,884 | +0.37% | 500 | 45億9589万 | +1.18% | 21.93 | 2 |
| 11/26 | 1,877 | 1,877 | 1,877 | 1,877 | +0.54% | 100 | 45億7881万 | +0.91% | 21.84 | 2 |
| 11/25 | 1,879 | 1,879 | 1,867 | 1,867 | -0.43% | 300 | 45億5442万 | +0.48% | 21.73 | 1.99 |
| 11/21 | 1,869 | 1,875 | 1,869 | 1,875 | +0.32% | 400 | 45億7393万 | +0.97% | 21.82 | 1.99 |
| 11/20 | 1,870 | 1,870 | 1,869 | 1,869 | +0.05% | 400 | 45億5930万 | +0.7% | 21.75 | 1.99 |
| 11/19 | 1,868 | 1,868 | 1,868 | 1,868 | -0.27% | 200 | 45億5686万 | +0.76% | 21.74 | 1.99 |
| 11/18 | 1,873 | 1,874 | 1,873 | 1,873 | -0.58% | 500 | 45億6905万 | +1.08% | 21.8 | 1.99 |
| 11/17 | 1,882 | 1,885 | 1,882 | 1,884 | +0.21% | 1,100 | 45億9589万 | +1.73% | 21.93 | 2 |
| 11/14 | 1,863 | 1,885 | 1,863 | 1,880 | +0.97% | 800 | 45億8613万 | +1.62% | 21.88 | 2 |
| 11/13 | 1,859 | 1,887 | 1,857 | 1,862 | +1.2% | 1,700 | 45億4222万 | +0.7% | 21.67 | 1.98 |
| 11/12 | 1,849 | 1,849 | 1,839 | 1,840 | -0.54% | 300 | 44億8855万 | -0.38% | 21.41 | 1.96 |
| 11/11 | 1,851 | 1,851 | 1,850 | 1,850 | -0.16% | 1,000 | 45億1295万 | +0.16% | 21.53 | 1.97 |
| 11/10 | 1,861 | 1,861 | 1,853 | 1,853 | -0.64% | 500 | 45億2026万 | +0.38% | 21.56 | 1.97 |
| 11/07 | 1,865 | 1,865 | 1,855 | 1,865 | +0.21% | 500 | 45億4954万 | +1.08% | 21.7 | 1.98 |
| 11/06 | 1,861 | 1,861 | 1,861 | 1,861 | +0.49% | 100 | 45億3978万 | +0.81% | 21.66 | 1.98 |
| 11/05 | 1,852 | 1,852 | 1,852 | 1,852 | 0% | 100 | 45億1782万 | +0.27% | 21.55 | 1.97 |
| 11/04 | 1,865 | 1,865 | 1,852 | 1,852 | -0.7% | 300 | 45億1782万 | +0.16% | 21.55 | 1.97 |
| 10/31 | 1,865 | 1,865 | 1,865 | 1,865 | +0.76% | 400 | 45億4954万 | +0.81% | 21.7 | 1.98 |
| 10/30 | 1,851 | 1,851 | 1,851 | 1,851 | -0.7% | 200 | 45億1539万 | +0.05% | 21.54 | 1.97 |
| 10/29 | 1,851 | 1,864 | 1,851 | 1,864 | +0.65% | 500 | 45億4710万 | +0.76% | 21.69 | 1.98 |
| 10/28 | 1,851 | 1,864 | 1,851 | 1,852 | +0.05% | 600 | 45億1782万 | +0.11% | 21.55 | 1.97 |
| 10/27 | 1,850 | 1,851 | 1,850 | 1,851 | +0.05% | 400 | 45億1539万 | +0.05% | 21.54 | 1.97 |
| 10/24 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | 45億1295万 | -0.05% | 21.53 | 1.97 |
| 10/23 | 1,850 | 1,850 | 1,850 | 1,850 | +0.05% | 500 | 45億1295万 | -0.05% | 21.53 | 1.97 |
| 10/22 | 1,843 | 1,849 | 1,843 | 1,849 | +0.33% | 500 | 45億1051万 | -0.11% | 21.52 | 1.97 |
| 10/21 | 1,832 | 1,846 | 1,831 | 1,843 | +0.55% | 500 | 44億9587万 | -0.43% | 21.45 | 1.96 |
| 10/20 | 1,843 | 1,847 | 1,830 | 1,833 | +0.22% | 1,300 | 44億7148万 | -0.97% | 21.33 | 1.95 |
| 10/17 | 1,829 | 1,829 | 1,829 | 1,829 | -1.03% | 200 | 44億6172万 | -1.24% | 21.29 | 1.95 |
| 10/15 | 1,848 | 1,848 | 1,848 | 1,848 | +0.98% | 100 | 45億807万 | -0.27% | 21.51 | 1.97 |
| 10/14 | 1,832 | 1,845 | 1,830 | 1,830 | -0.05% | 1,200 | 44億6416万 | -1.24% | 21.3 | 1.95 |
| 10/10 | 1,841 | 1,841 | 1,831 | 1,831 | -0.81% | 500 | 44億6660万 | -1.19% | 21.31 | 1.95 |
| 10/09 | 1,846 | 1,846 | 1,846 | 1,846 | +0.05% | 300 | 45億319万 | -0.43% | 21.48 | 1.96 |
| 10/08 | 1,837 | 1,845 | 1,835 | 1,845 | 0% | 500 | 45億75万 | -0.49% | 21.47 | 1.96 |
| 10/07 | 1,861 | 1,861 | 1,845 | 1,845 | +0.71% | 500 | 45億75万 | -0.49% | 21.47 | 1.96 |
| 10/06 | 1,830 | 1,832 | 1,830 | 1,832 | +0.49% | 200 | 44億6904万 | -1.19% | 21.32 | 1.95 |
| 10/03 | 1,859 | 1,859 | 1,823 | 1,823 | +0.05% | 300 | 44億4708万 | -1.67% | 21.22 | 1.94 |
| 10/02 | 1,840 | 1,840 | 1,821 | 1,822 | -0.98% | 800 | 44億4464万 | -1.73% | 21.2 | 1.94 |
| 10/01 | 1,877 | 1,881 | 1,840 | 1,840 | -1.97% | 4,200 | 44億8855万 | -0.76% | 21.41 | 1.96 |
| 09/30 | 1,898 | 1,898 | 1,877 | 1,877 | -1.21% | 600 | 45億7881万 | +1.19% | 21.84 | 2.08 |
| 09/29 | 1,908 | 1,908 | 1,868 | 1,900 | +0.11% | 1,200 | 46億3492万 | +2.48% | 22.11 | 2.11 |
| 09/26 | 1,873 | 1,898 | 1,865 | 1,898 | +1.33% | 1,700 | 46億3004万 | +2.48% | 22.09 | 2.1 |
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 | 1,417 850 9/14 | 800 480 1/17 | 19,140 31,900 8/15 | - | - | +12.6% 6/18 | -16.17% 1/17 |
| 2009年 3月期 | 1,250 750 5/16 | 480 288 10/10 | 11,220 18,700 10/9 | - | - | +35.26% 10/31 | -55.08% 10/10 |
| 2010年 3月期 | 1,065 639 7/24 | 767 460 11/20 | 3,000 5,000 7/7 5,000 6/15 | - | - | +14.42% 6/15 | -12.57% 5/21 |
| 2011年 3月期 | 1,267 760 2/18 | 633 380 3/16 | 47,760 79,600 2/18 | 46億6076万 | 23億3038万 | +39.16% 2/18 | -29.88% 3/15 |
| 2012年 3月期 | 833 500 4/1 | 550 330 3/15 | 15,360 25,600 3/15 | 30億6629万 | 20億2375万 | +4.67% 1/13 | -7.66% 5/26 |
| 2013年 3月期 | 953 572 3/11 | 452 271 11/20 | 25,200 42,000 2/14 | 35億783万 | 16億6192万 | +51.34% 2/13 | -9.72% 8/22 |
| 2014年 3月期 | 4,417 2,650 1/8 | 703 422 6/26 | 129,300 215,500 12/27 | 122億2202万 | 25億8794万 | +148.14% 1/7 | -31.05% 2/4 |
| 2015年 3月期 | 3,750 750 6/11 | 1,505 301 5/19 | 84,340 421,700 10/29 | 103億7719万 | 41億6471万 | +53.9% 6/12 | -28.25% 5/19 |
| 2016年 3月期 | 2,190 438 4/13 | 1,120 224 8/25 | 44,720 223,600 10/1 | 58億6318万 | 29億9852万 | +47.06% 4/5 | -27.87% 8/25 |
| 2017年 3月期 | 3,230 646 2/6 | 1,375 275 4/1 | 346,840 1,734,200 2/6 | 89億3822万 | 36億8122万 | +67.55% 2/3 | -17.67% 4/12 |
| 2018年 3月期 | 2,530 506 3/9 | 1,635 327 2/14 | 283,680 1,418,400 3/9 | 70億114万 | 45億2445万 | +31.73% 3/9 | -9.04% 4/17 2/14 |
| 2019年 3月期 | 2,475 495 12/7 | 1,270 254 12/25 | 138,660 693,300 12/5 | 68億4894万 | 35億1440万 | +31.58% 12/5 | -27.48% 12/25 |
| 2020年 3月期 | 2,275 455 12/30 455 12/16 | 1,415 283 3/13 | 99,760 498,800 12/16 | 62億9549万 | 39億1566万 | +22.85% 12/16 | -16.9% 3/13 |
| 2021年 3月期 | 2,480 496 1/27 | 1,400 280 4/3 | 92,860 464,300 1/27 | 68億6278万 | 38億7415万 | +9.16% 3/25 | -6.88% 4/23 |
| 2022年 3月期 | 2,250 450 11/24 | 1,755 351 12/27 | 6,340 31,700 11/24 | 62億2631万 | 48億5652万 | +6.44% 11/26 | -9.11% 12/29 |
| 2023年 3月期 | 2,280 456 7/28 | 1,725 345 5/27 | 47,960 239,800 7/28 | 63億933万 | 47億7350万 | +10.17% 7/28 | -5.79% 9/29 |
| 2024年 3月期 | 2,420 3/27 | 1,970 394 6/8 | 24,280 121,400 8/31 | 66億9674万 | 54億5148万 | +18.95% 8/31 | -9.74% 4/16 |
| 2025年 3月期 | 2,200 4/1 | 1,742 10/28 | 24,300 10/16 | 60億8795万 | 48億2055万 | +5.31% 7/2 | -8.35% 8/7 |
| 最新 | 1,777 2026/3/4 | 6,500 | 43億3487万 | -1.77% 1,809 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- 650%（7.5倍）
- 2000/12/29 vs 1999/12/30
- -67%（0.33倍）
- 2001/12/28 vs 2000/12/29
- -51%（0.49倍）
- 2002/12/27 vs 2001/12/28
- -69%（0.31倍）
- 2003/12/29 vs 2002/12/27
- -16%（0.84倍）
- 2004/12/29 vs 2003/12/29
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/29
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/29 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/29 vs 2008/12/29
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/29
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 462%（5.62倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/04 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
452円（2012/11/20） - 293%（3.93倍）
1,777円（3/4）
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。
