株価チャート
株価
3/6
- 前日 (3/5)
- 4,790
- 始値
- 4,650
- 高値
- 4,790
- 安値
- 4,650
- 終値 ±0%
- 4,790
- 出来高 -42.86%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.06%
4,787 - 株価（25日）
移動平均値 - +3.97%
4,607 - 出来高（5日）
移動平均値 - -48.72%
780
2025/09/17～2026/03/06
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 | 4,650 | 4,790 | 4,650 | 4,790 | 0% | 400 | 78億8127万 | +3.97% | 6.07 | 0.42 |
| 03/05 | 4,710 | 4,790 | 4,710 | 4,790 | +3.01% | 700 | 78億8127万 | +4.47% | 6.07 | 0.42 |
| 03/04 | 4,715 | 4,715 | 4,645 | 4,650 | -2.82% | 400 | 76億5092万 | +1.95% | 5.9 | 0.41 |
| 03/03 | 4,990 | 4,990 | 4,785 | 4,785 | -2.74% | 1,000 | 78億7304万 | +5.37% | 6.07 | 0.42 |
| 03/02 | 4,985 | 4,985 | 4,910 | 4,920 | -0.81% | 1,400 | 80億9517万 | +8.92% | 6.24 | 0.44 |
| 02/27 | 4,960 | 4,960 | 4,960 | 4,960 | +1.43% | 300 | 81億6098万 | +10.54% | 6.29 | 0.44 |
| 02/26 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 200 | 80億4581万 | +9.64% | 6.2 | 0.43 |
| 02/25 | 4,830 | 4,890 | 4,830 | 4,890 | +2.73% | 800 | 80億4581万 | +10.31% | 6.2 | 0.43 |
| 02/24 | 4,755 | 4,760 | 4,600 | 4,760 | -0.21% | 2,200 | 78億3191万 | +8.03% | 6.04 | 0.42 |
| 02/20 | 4,730 | 4,770 | 4,715 | 4,770 | -0.63% | 700 | 78億4836万 | +8.85% | 6.05 | 0.42 |
| 02/19 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 200 | 78億9772万 | +10.17% | 6.09 | 0.43 |
| 02/18 | 4,750 | 4,800 | 4,705 | 4,800 | +0.95% | 2,500 | 78億9772万 | +10.78% | 6.09 | 0.43 |
| 02/17 | 4,630 | 4,760 | 4,630 | 4,755 | +2.7% | 1,300 | 78億2368万 | +10.3% | 6.03 | 0.42 |
| 02/16 | 4,700 | 4,700 | 4,630 | 4,630 | 0% | 500 | 76億1801万 | +8% | 5.87 | 0.41 |
| 02/13 | 4,630 | 4,630 | 4,630 | 4,630 | -0.86% | 100 | 76億1801万 | +8.41% | 5.87 | 0.41 |
| 02/12 | 4,635 | 4,675 | 4,635 | 4,670 | +0.86% | 1,300 | 76億8383万 | +9.83% | 5.92 | 0.41 |
| 02/10 | 4,480 | 4,630 | 4,450 | 4,630 | +1.76% | 1,200 | 76億1801万 | +9.43% | 5.87 | 0.41 |
| 02/09 | 4,370 | 4,550 | 4,350 | 4,550 | +7.57% | 4,300 | 74億8638万 | +8.13% | 5.77 | 0.4 |
| 02/06 | 4,230 | 4,255 | 4,230 | 4,230 | +0.59% | 600 | 69億5987万 | +1.03% | 5.36 | 0.37 |
| 02/05 | 4,200 | 4,205 | 4,200 | 4,205 | +0.48% | 500 | 69億1873万 | +0.62% | 5.33 | 0.37 |
| 02/04 | 4,220 | 4,220 | 4,185 | 4,185 | -1.99% | 300 | 68億8583万 | +0.31% | 5.31 | 0.37 |
| 02/03 | 4,240 | 4,270 | 4,240 | 4,270 | +0.71% | 200 | 70億2568万 | +2.52% | 5.41 | 0.38 |
| 02/02 | 4,240 | 4,240 | 4,240 | 4,240 | +0.95% | 700 | 69億7632万 | +2.09% | 5.38 | 0.38 |
| 01/30 | 4,200 | 4,200 | 4,200 | 4,200 | +0.6% | 1,100 | 69億1051万 | +1.33% | 5.33 | 0.37 |
| 01/28 | 4,175 | 4,175 | 4,175 | 4,175 | -1.65% | 100 | 68億6937万 | +0.87% | 5.29 | 0.37 |
| 01/27 | 4,245 | 4,245 | 4,245 | 4,245 | +1.68% | 100 | 69億8455万 | +2.73% | 5.38 | 0.38 |
| 01/26 | 4,165 | 4,175 | 4,165 | 4,175 | +0.24% | 200 | 68億6937万 | +1.29% | 5.29 | 0.37 |
| 01/23 | 4,100 | 4,165 | 4,100 | 4,165 | -0.12% | 1,200 | 68億5292万 | +1.22% | 5.28 | 0.37 |
| 01/22 | 4,170 | 4,170 | 4,170 | 4,170 | -0.24% | 400 | 68億6115万 | +1.53% | 5.29 | 0.37 |
| 01/21 | 4,230 | 4,235 | 4,165 | 4,180 | -2.22% | 700 | 68億7760万 | +1.95% | 5.3 | 0.37 |
| 01/20 | 4,275 | 4,275 | 4,275 | 4,275 | +1.06% | 300 | 70億3391万 | +4.45% | 5.42 | 0.38 |
| 01/19 | 4,240 | 4,240 | 4,170 | 4,230 | +0.36% | 700 | 69億5987万 | +3.57% | 5.36 | 0.37 |
| 01/16 | 4,200 | 4,220 | 4,200 | 4,215 | +1.32% | 1,400 | 69億3519万 | +3.33% | 5.34 | 0.37 |
| 01/15 | 4,160 | 4,160 | 4,160 | 4,160 | +0.24% | 100 | 68億4469万 | +2.09% | 5.27 | 0.37 |
| 01/14 | 4,135 | 4,195 | 4,125 | 4,150 | -1.19% | 1,000 | 68億2824万 | +2.04% | 5.26 | 0.37 |
| 01/09 | 4,200 | 4,200 | 4,160 | 4,200 | -0.94% | 1,900 | 69億1051万 | +3.42% | 5.33 | 0.37 |
| 01/07 | 4,235 | 4,240 | 4,170 | 4,240 | +1.8% | 800 | 69億7632万 | +4.67% | 5.38 | 0.38 |
| 01/06 | 4,210 | 4,225 | 4,165 | 4,165 | -1.07% | 300 | 68億5292万 | +3.17% | 5.28 | 0.37 |
| 01/05 | 4,210 | 4,395 | 4,210 | 4,210 | +1.2% | 3,500 | 69億2696万 | +4.49% | 5.34 | 0.37 |
| 2025 | ||||||||||
| 12/30 | 4,150 | 4,160 | 4,145 | 4,160 | +0.48% | 1,200 | 68億4469万 | +3.43% | 5.27 | 0.37 |
| 12/29 | 4,135 | 4,140 | 4,135 | 4,140 | +1.85% | 300 | 68億1179万 | +2.99% | 5.25 | 0.37 |
| 12/26 | 4,040 | 4,065 | 4,040 | 4,065 | +0.87% | 300 | 66億8838万 | +1.17% | 5.15 | 0.36 |
| 12/25 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 500 | 66億3080万 | +0.15% | 5.11 | 0.36 |
| 12/24 | 4,030 | 4,030 | 4,030 | 4,030 | +0.25% | 100 | 66億3080万 | +0.05% | 5.11 | 0.36 |
| 12/23 | 3,985 | 4,020 | 3,985 | 4,020 | 0% | 200 | 66億1434万 | -0.22% | 5.1 | 0.36 |
| 12/19 | 4,030 | 4,055 | 4,020 | 4,020 | +1.13% | 800 | 66億1434万 | -0.22% | 5.1 | 0.36 |
| 12/18 | 4,040 | 4,045 | 3,975 | 3,975 | -1.61% | 300 | 65億4030万 | -1.49% | 5.04 | 0.35 |
| 12/17 | 4,040 | 4,040 | 4,040 | 4,040 | +0.12% | 100 | 66億4725万 | +0.02% | 5.12 | 0.36 |
| 12/16 | 4,035 | 4,035 | 4,035 | 4,035 | +0.88% | 100 | 66億3902万 | -0.07% | 5.12 | 0.36 |
| 12/15 | 4,000 | 4,020 | 4,000 | 4,000 | 0% | 500 | 65億8144万 | -0.94% | 5.07 | 0.35 |
| 12/12 | 4,035 | 4,035 | 3,965 | 4,000 | 0% | 400 | 65億8144万 | -1.04% | 5.07 | 0.35 |
| 12/11 | 4,000 | 4,000 | 4,000 | 4,000 | +0.76% | 100 | 65億8144万 | -1.04% | 5.07 | 0.35 |
| 12/10 | 3,995 | 3,995 | 3,970 | 3,970 | -0.63% | 200 | 65億3207万 | -1.85% | 5.03 | 0.35 |
| 12/08 | 3,995 | 3,995 | 3,995 | 3,995 | 0% | 100 | 65億7321万 | -1.26% | 5.07 | 0.35 |
| 12/05 | 3,985 | 4,065 | 3,985 | 3,995 | -1.24% | 400 | 65億7321万 | -1.26% | 5.07 | 0.35 |
| 12/02 | 4,050 | 4,050 | 4,045 | 4,045 | -1.82% | 300 | 66億5548万 | -0.07% | 5.13 | 0.36 |
| 12/01 | 4,175 | 4,175 | 4,120 | 4,120 | 0% | 1,000 | 67億7888万 | +1.83% | 5.22 | 0.36 |
| 11/28 | 4,010 | 4,120 | 4,010 | 4,120 | +4.57% | 700 | 67億7888万 | +1.9% | 5.22 | 0.36 |
| 11/27 | 3,940 | 3,940 | 3,940 | 3,940 | -1.75% | 100 | 64億8271万 | -2.45% | 5 | 0.35 |
| 11/26 | 3,965 | 4,010 | 3,965 | 4,010 | +1.52% | 400 | 65億9789万 | -0.87% | 5.08 | 0.36 |
| 11/25 | 3,885 | 3,950 | 3,885 | 3,950 | +1.41% | 700 | 64億9917万 | -2.37% | 5.01 | 0.35 |
| 11/21 | 3,895 | 3,895 | 3,895 | 3,895 | -1.77% | 100 | 64億867万 | -3.8% | 4.94 | 0.34 |
| 11/19 | 3,965 | 3,965 | 3,965 | 3,965 | -1.73% | 100 | 65億2385万 | -2.27% | 5.03 | 0.35 |
| 11/17 | 4,035 | 4,035 | 3,965 | 4,035 | -1.71% | 400 | 66億3902万 | -0.66% | 5.12 | 0.36 |
| 11/13 | 4,100 | 4,105 | 4,100 | 4,105 | +0.12% | 200 | 67億5420万 | +0.91% | 5.21 | 0.36 |
| 11/12 | 4,165 | 4,165 | 4,070 | 4,100 | -2.5% | 1,000 | 67億4597万 | +0.81% | 5.2 | 0.36 |
| 11/11 | 4,135 | 4,205 | 4,135 | 4,205 | +1.69% | 800 | 69億1873万 | +3.32% | 5.33 | 0.37 |
| 11/10 | 4,095 | 4,135 | 3,940 | 4,135 | +2.1% | 1,800 | 68億356万 | +1.57% | 5.24 | 0.37 |
| 11/06 | 4,050 | 4,050 | 4,050 | 4,050 | +0.75% | 100 | 66億6370万 | -0.49% | 5.14 | 0.36 |
| 11/05 | 4,020 | 4,020 | 4,020 | 4,020 | -3.37% | 200 | 66億1434万 | -1.23% | 5.1 | 0.36 |
| 11/04 | 4,180 | 4,180 | 4,125 | 4,160 | +2.09% | 1,000 | 68億4469万 | +2.26% | 5.27 | 0.37 |
| 10/31 | 4,090 | 4,090 | 4,075 | 4,075 | +1.37% | 200 | 67億484万 | +0.44% | 5.17 | 0.36 |
| 10/30 | 4,015 | 4,020 | 4,015 | 4,020 | -0.25% | 700 | 66億1434万 | -0.67% | 5.1 | 0.36 |
| 10/29 | 4,030 | 4,030 | 4,030 | 4,030 | -1.71% | 100 | 66億3080万 | -0.27% | 5.11 | 0.36 |
| 10/28 | 4,030 | 4,100 | 4,030 | 4,100 | +2.24% | 400 | 67億4597万 | +1.59% | 5.2 | 0.36 |
| 10/27 | 4,010 | 4,010 | 4,010 | 4,010 | -1.72% | 100 | 65億9789万 | -0.37% | 5.08 | 0.36 |
| 10/24 | 4,030 | 4,080 | 4,030 | 4,080 | +2.13% | 300 | 67億1306万 | +1.47% | 5.17 | 0.36 |
| 10/21 | 3,995 | 3,995 | 3,995 | 3,995 | 0% | 100 | 65億7321万 | -0.47% | 5.07 | 0.35 |
| 10/20 | 3,960 | 3,995 | 3,900 | 3,995 | -0.87% | 600 | 65億7321万 | -0.4% | 5.07 | 0.35 |
| 10/17 | 4,030 | 4,030 | 4,030 | 4,030 | +0.75% | 100 | 66億3080万 | +0.52% | 5.11 | 0.36 |
| 10/16 | 4,000 | 4,000 | 4,000 | 4,000 | -1.23% | 100 | 65億8144万 | -0.2% | 5.07 | 0.35 |
| 10/15 | 4,050 | 4,050 | 4,050 | 4,050 | +0.75% | 100 | 66億6370万 | +1.15% | 5.14 | 0.36 |
| 10/14 | 4,020 | 4,020 | 4,020 | 4,020 | -1.71% | 100 | 66億1434万 | +0.47% | 5.1 | 0.36 |
| 10/10 | 4,090 | 4,090 | 4,090 | 4,090 | +1.49% | 100 | 67億2952万 | +2.28% | 5.19 | 0.36 |
| 10/09 | 4,010 | 4,060 | 4,010 | 4,030 | +0.25% | 49,100 | 66億3080万 | +0.88% | 5.11 | 0.36 |
| 10/08 | 4,085 | 4,085 | 4,020 | 4,020 | -1.95% | 200 | 66億1434万 | +0.68% | 5.1 | 0.36 |
| 10/07 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | 67億4597万 | +2.78% | 5.2 | 0.36 |
| 10/06 | 4,100 | 4,100 | 4,100 | 4,100 | -1.68% | 200 | 67億4597万 | +2.96% | 5.2 | 0.36 |
| 10/03 | 4,040 | 4,185 | 4,040 | 4,170 | +2.21% | 1,800 | 68億6115万 | +4.93% | 5.29 | 0.37 |
| 10/02 | 4,105 | 4,150 | 4,080 | 4,080 | -2.28% | 1,600 | 67億1306万 | +2.98% | 5.17 | 0.36 |
| 10/01 | 4,265 | 4,265 | 4,045 | 4,175 | -1.76% | 1,700 | 68億6937万 | +5.67% | 5.29 | 0.37 |
| 09/30 | 4,230 | 4,250 | 4,230 | 4,250 | +3.66% | 900 | 69億9278万 | +8.01% | 5.39 | 0.39 |
| 09/29 | 3,910 | 4,100 | 3,910 | 4,100 | +1.36% | 1,600 | 67億4597万 | +4.73% | 5.2 | 0.38 |
| 09/26 | 3,995 | 4,060 | 3,995 | 4,045 | +1.89% | 2,300 | 66億5548万 | +3.69% | 5.13 | 0.37 |
| 09/25 | 3,900 | 3,970 | 3,900 | 3,970 | +1.79% | 1,200 | 65億3207万 | +2.16% | 5.03 | 0.37 |
| 09/24 | 3,805 | 3,900 | 3,805 | 3,900 | +1.96% | 400 | 64億1690万 | +0.65% | 4.95 | 0.36 |
| 09/22 | 3,860 | 3,860 | 3,780 | 3,825 | -0.91% | 1,200 | 62億9350万 | -1.09% | 4.85 | 0.35 |
| 09/19 | 3,860 | 3,860 | 3,860 | 3,860 | -1.03% | 100 | 63億5108万 | +0.03% | 4.89 | 0.36 |
| 09/18 | 3,900 | 3,900 | 3,900 | 3,900 | +1.56% | 500 | 64億1690万 | +1.27% | 4.95 | 0.36 |
| 09/17 | 3,840 | 3,840 | 3,840 | 3,840 | -1.79% | 100 | 63億1818万 | -0.08% | 4.87 | 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 | |
| 2008年 3月期 | 2,625 525 7/13 525 7/10 他3件 | 1,900 380 1/24 380 1/23 | 4,600 23,000 8/28 | - | - | +9.31% 5/20 | -10.66% 1/16 |
| 2009年 3月期 | 2,355 471 5/20 | 1,460 292 2/6 | 5,200 26,000 5/16 | - | - | +14.95% 5/18 | -23.16% 10/10 |
| 2010年 3月期 | 2,625 525 3/25 525 3/24 | 1,540 308 4/23 | 13,600 68,000 8/10 | - | - | +16.43% 9/18 | -6.13% 11/27 |
| 2011年 3月期 | 3,095 619 3/1 | 2,150 430 3/15 | 7,600 38,000 5/17 | 62億6848万 | 43億5452万 | +7.03% 5/14 | -23.38% 3/17 |
| 2012年 3月期 | 2,995 599 3/2 | 2,440 488 4/8 | 3,000 15,000 3/30 | 60億6595万 | 49億4187万 | +13.09% 2/27 | -7% 8/9 |
| 2013年 3月期 | 3,400 680 3/26 680 3/21 | 2,535 507 10/29 | 4,200 21,000 3/11 | 68億8622万 | 51億3428万 | +12.75% 5/9 | -8.02% 10/16 |
| 2014年 3月期 | 3,815 763 5/10 | 3,100 620 6/7 | 5,600 28,000 5/14 | 77億2674万 | 62億7861万 | +7.3% 1/20 | -9.12% 6/7 |
| 2015年 3月期 | 4,245 849 9/24 849 9/22 他2件 | 3,500 700 11/11 700 4/14 | 9,000 45,000 11/10 | 85億9765万 | 70億8876万 | +10.11% 7/7 | -12.52% 11/11 |
| 2016年 3月期 | 4,250 850 6/10 | 3,440 688 8/26 | 5,000 25,000 5/13 | 86億778万 | 69億6723万 | +7.08% 11/24 | -11.66% 8/24 |
| 2017年 3月期 | 3,685 737 4/1 | 3,075 615 12/2 | 13,400 67,000 11/25 | 74億6345万 | 50億5948万 | +5.21% 1/10 | -5.29% 6/16 |
| 2018年 3月期 | 4,155 10/25 | 3,190 638 4/12 | 5,000 10/24 | 68億3647万 | 52億4869万 | +8.4% 10/24 | -4.63% 3/23 |
| 2019年 3月期 | 3,960 6/1 | 3,085 12/26 | 35,500 3/28 | 65億1562万 | 50億7593万 | +8.52% 6/13 | -15.29% 12/26 |
| 2020年 3月期 | 4,055 2/12 | 2,527 3/17 | 37,800 10/23 | 66億7193万 | 41億5782万 | +13.6% 5/1 | -27.02% 3/17 |
| 2021年 3月期 | 3,700 3/1 2/26 | 2,744 4/3 4/2 | 48,300 6/26 | 60億8783万 | 45億1486万 | +10.29% 12/1 | -8.93% 8/28 |
| 2022年 3月期 | 3,805 8/19 8/18 | 3,330 12/16 | 47,500 9/30 | 62億6059万 | 54億7904万 | +3.85% 5/2 | -6.96% 10/25 |
| 2023年 3月期 | 3,595 5/2 | 3,190 12/23 | 47,200 10/5 | 59億1506万 | 52億4869万 | +7.82% 2/1 | -4.39% 12/23 |
| 2024年 3月期 | 3,700 7/27 | 3,275 11/20 | 48,300 12/1 | 60億8783万 | 53億8855万 | +7.25% 7/25 | -4.75% 11/20 |
| 2025年 3月期 | 3,635 5/16 | 2,955 8/6 | 51,200 3/28 11/6 | 59億8088万 | 48億6203万 | +6.71% 5/15 | -14.84% 8/5 |
| 最新 | 4,790 2026/3/6 | 400 | 78億8127万 | +3.97% 4,607 | |||
年間値上がり率
- 1997/12/24 vs 1996/12/26
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/24
- -34%（0.66倍）
- 1999/12/30 vs 1998/12/30
- 99%（1.99倍）
- 2000/12/29 vs 1999/12/30
- -58%（0.42倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/24 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/24
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 145%（2.45倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/29
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/29 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/29
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/06 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
1,000円（1998/09/11） - 379%（4.79倍）
4,790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。
