株価チャート
株価
3/6
- 前日 (3/5)
- 1,305
- 始値
- 1,294
- 高値
- 1,310
- 安値
- 1,282
- 終値 ±0%
- 1,305
- 出来高 -16.78%
- 110,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,305 - 株価（25日）
移動平均値 - +1.01%
1,292 - 出来高（5日）
移動平均値 - -34.93%
169,980
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 | 1,294 | 1,310 | 1,282 | 1,305 | 0% | 110,600 | 1016億7609万 | +1.01% | 20.59 | 1.46 |
| 03/05 | 1,302 | 1,320 | 1,293 | 1,305 | +2.03% | 132,900 | 1016億7609万 | +1.24% | 20.59 | 1.46 |
| 03/04 | 1,285 | 1,295 | 1,257 | 1,279 | -1.62% | 179,600 | 996億5036万 | -0.62% | 20.18 | 1.43 |
| 03/03 | 1,342 | 1,342 | 1,299 | 1,300 | -2.62% | 164,800 | 1012億8653万 | +1.09% | 20.51 | 1.45 |
| 03/02 | 1,302 | 1,352 | 1,301 | 1,335 | +0.83% | 262,000 | 1040億1347万 | +3.89% | 21.06 | 1.49 |
| 02/27 | 1,307 | 1,327 | 1,285 | 1,324 | +1.85% | 219,400 | 1031億5643万 | +3.12% | 20.89 | 1.48 |
| 02/26 | 1,329 | 1,330 | 1,300 | 1,300 | -3.06% | 838,500 | 1012億8653万 | +1.4% | 20.51 | 1.45 |
| 02/25 | 1,341 | 1,368 | 1,331 | 1,341 | -0.22% | 1,167,400 | 1044億8095万 | +4.52% | 21.16 | 1.5 |
| 02/24 | 1,371 | 1,372 | 1,342 | 1,344 | +0.45% | 520,500 | 1047億1469万 | +4.67% | 21.2 | 1.5 |
| 02/20 | 1,348 | 1,348 | 1,329 | 1,338 | +0.45% | 299,400 | 1042億4721万 | +4.45% | 21.11 | 1.49 |
| 02/19 | 1,334 | 1,342 | 1,318 | 1,332 | -0.15% | 177,400 | 1037億7973万 | +4.23% | 21.01 | 1.49 |
| 02/18 | 1,325 | 1,344 | 1,323 | 1,334 | +1.83% | 190,800 | 1039億3556万 | +4.63% | 21.05 | 1.49 |
| 02/17 | 1,307 | 1,325 | 1,300 | 1,310 | +1.16% | 175,100 | 1020億6565万 | +2.99% | 20.67 | 1.46 |
| 02/16 | 1,298 | 1,301 | 1,288 | 1,295 | 0% | 149,900 | 1008億9696万 | +2.29% | 20.43 | 1.45 |
| 02/13 | 1,323 | 1,328 | 1,288 | 1,295 | -2.04% | 174,200 | 1008億9696万 | +2.61% | 20.43 | 1.45 |
| 02/12 | 1,299 | 1,330 | 1,295 | 1,322 | +2.8% | 512,000 | 1030億61万 | +5.17% | 20.86 | 1.48 |
| 02/10 | 1,251 | 1,286 | 1,250 | 1,286 | +2.8% | 354,400 | 1001億9575万 | +2.88% | 20.29 | 1.44 |
| 02/09 | 1,251 | 1,258 | 1,236 | 1,251 | 0% | 359,400 | 974億6880万 | +0.4% | 19.74 | 1.4 |
| 02/06 | 1,252 | 1,252 | 1,238 | 1,251 | -0.32% | 262,600 | 974億6880万 | +0.64% | 19.74 | 1.4 |
| 02/05 | 1,264 | 1,264 | 1,244 | 1,255 | +1.7% | 325,200 | 977億8045万 | +1.13% | 19.8 | 1.4 |
| 02/04 | 1,238 | 1,251 | 1,231 | 1,234 | -1.2% | 258,700 | 961億4429万 | -0.4% | 19.47 | 1.38 |
| 02/03 | 1,230 | 1,260 | 1,225 | 1,249 | +0.16% | 189,500 | 973億1298万 | +0.97% | 19.71 | 1.39 |
| 02/02 | 1,275 | 1,277 | 1,242 | 1,247 | -0.24% | 225,700 | 971億5715万 | +0.97% | 19.67 | 1.39 |
| 01/30 | 1,230 | 1,255 | 1,222 | 1,250 | +2.21% | 201,100 | 973億9089万 | +1.46% | 19.72 | 1.4 |
| 01/29 | 1,205 | 1,225 | 1,197 | 1,223 | +0.33% | 278,300 | 952億8725万 | -0.49% | 19.3 | 1.37 |
| 01/28 | 1,240 | 1,240 | 1,216 | 1,219 | -2.48% | 227,100 | 949億7560万 | -0.73% | 19.23 | 1.36 |
| 01/27 | 1,275 | 1,275 | 1,250 | 1,250 | -2.11% | 185,600 | 973億9089万 | +1.96% | 19.72 | 1.4 |
| 01/26 | 1,283 | 1,306 | 1,275 | 1,277 | +0.24% | 295,800 | 994億9453万 | +4.5% | 20.15 | 1.43 |
| 01/23 | 1,293 | 1,296 | 1,267 | 1,274 | -1.47% | 229,100 | 992億6080万 | +4.6% | 20.1 | 1.42 |
| 01/22 | 1,280 | 1,296 | 1,279 | 1,293 | +0.94% | 221,000 | 1007億4114万 | +6.6% | 20.4 | 1.44 |
| 01/21 | 1,328 | 1,328 | 1,279 | 1,281 | -3.76% | 323,300 | 998億618万 | +6.13% | 20.21 | 1.43 |
| 01/20 | 1,361 | 1,365 | 1,329 | 1,331 | -1.92% | 262,600 | 1037億182万 | +10.82% | 21 | 1.49 |
| 01/19 | 1,306 | 1,365 | 1,298 | 1,357 | +6.35% | 528,100 | 1057億2755万 | +13.65% | 21.41 | 1.52 |
| 01/16 | 1,258 | 1,280 | 1,253 | 1,276 | +1.27% | 297,100 | 994億1662万 | +7.68% | 20.13 | 1.42 |
| 01/15 | 1,270 | 1,275 | 1,260 | 1,260 | -0.24% | 255,800 | 981億7002万 | +6.78% | 19.88 | 1.41 |
| 01/14 | 1,247 | 1,280 | 1,244 | 1,263 | +1.85% | 458,400 | 984億376万 | +7.49% | 19.93 | 1.41 |
| 01/13 | 1,269 | 1,269 | 1,231 | 1,240 | +5.17% | 791,500 | 966億1176万 | +5.98% | 19.56 | 1.38 |
| 01/09 | 1,205 | 1,205 | 1,178 | 1,179 | +0.08% | 196,900 | 918億5909万 | +1.11% | 18.6 | 1.32 |
| 01/08 | 1,184 | 1,186 | 1,175 | 1,178 | +0.08% | 150,400 | 917億8117万 | +1.12% | 18.59 | 1.32 |
| 01/07 | 1,161 | 1,185 | 1,159 | 1,177 | +1.9% | 130,000 | 917億326万 | +1.12% | 18.57 | 1.31 |
| 01/06 | 1,186 | 1,190 | 1,153 | 1,155 | -2.12% | 263,900 | 899億8918万 | -0.69% | 18.22 | 1.29 |
| 01/05 | 1,189 | 1,194 | 1,176 | 1,180 | -0.67% | 168,000 | 919億3700万 | +1.37% | 18.62 | 1.32 |
| 2025 | ||||||||||
| 12/30 | 1,192 | 1,199 | 1,181 | 1,188 | -0.25% | 156,500 | 925億6030万 | +2.15% | 18.74 | 1.33 |
| 12/29 | 1,204 | 1,204 | 1,175 | 1,191 | -0.83% | 167,500 | 927億9404万 | +2.58% | 18.79 | 1.33 |
| 12/26 | 1,197 | 1,205 | 1,196 | 1,201 | +0.59% | 126,200 | 935億7317万 | +3.62% | 18.95 | 1.34 |
| 12/25 | 1,197 | 1,197 | 1,187 | 1,194 | +0.76% | 69,700 | 930億2778万 | +3.38% | 18.84 | 1.33 |
| 12/24 | 1,188 | 1,196 | 1,183 | 1,185 | -0.17% | 63,800 | 923億2656万 | +2.95% | 18.7 | 1.32 |
| 12/23 | 1,171 | 1,192 | 1,170 | 1,187 | +0.94% | 79,200 | 924億8239万 | +3.4% | 18.73 | 1.33 |
| 12/22 | 1,183 | 1,185 | 1,171 | 1,176 | -0.34% | 83,500 | 916億2535万 | +2.71% | 18.55 | 1.31 |
| 12/19 | 1,180 | 1,185 | 1,172 | 1,180 | +0.25% | 112,000 | 919億3700万 | +3.33% | 18.62 | 1.32 |
| 12/18 | 1,160 | 1,179 | 1,159 | 1,177 | +1.38% | 100,100 | 917億326万 | +3.25% | 18.57 | 1.31 |
| 12/17 | 1,162 | 1,167 | 1,158 | 1,161 | +0.26% | 83,400 | 904億5666万 | +2.02% | 18.32 | 1.3 |
| 12/16 | 1,163 | 1,170 | 1,153 | 1,158 | -0.09% | 112,400 | 902億2292万 | +1.85% | 18.27 | 1.29 |
| 12/15 | 1,158 | 1,163 | 1,155 | 1,159 | +0.61% | 136,800 | 903億83万 | +2.11% | 18.29 | 1.29 |
| 12/12 | 1,153 | 1,153 | 1,134 | 1,152 | +1.95% | 153,900 | 897億5544万 | +1.59% | 18.17 | 1.29 |
| 12/11 | 1,160 | 1,161 | 1,130 | 1,130 | -1.91% | 79,300 | 880億4136万 | -0.18% | 17.83 | 1.26 |
| 12/10 | 1,132 | 1,157 | 1,132 | 1,152 | +1.95% | 107,200 | 897億5544万 | +1.86% | 18.17 | 1.29 |
| 12/09 | 1,136 | 1,136 | 1,121 | 1,130 | -0.53% | 97,800 | 880億4136万 | 0% | 17.83 | 1.26 |
| 12/08 | 1,141 | 1,144 | 1,122 | 1,136 | -0.44% | 109,100 | 885億884万 | +0.71% | 17.92 | 1.27 |
| 12/05 | 1,141 | 1,152 | 1,134 | 1,141 | -0.78% | 80,600 | 888億9840万 | +1.24% | 18 | 1.27 |
| 12/04 | 1,140 | 1,152 | 1,137 | 1,150 | +1.23% | 88,500 | 895億9962万 | +2.13% | 18.14 | 1.28 |
| 12/03 | 1,146 | 1,146 | 1,132 | 1,136 | -1.13% | 87,200 | 885億884万 | +0.98% | 17.92 | 1.27 |
| 12/02 | 1,144 | 1,151 | 1,140 | 1,149 | +0.44% | 78,200 | 895億2171万 | +2.13% | 18.13 | 1.28 |
| 12/01 | 1,171 | 1,171 | 1,137 | 1,144 | -2.64% | 151,800 | 891億3214万 | +1.78% | 18.05 | 1.28 |
| 11/28 | 1,158 | 1,176 | 1,158 | 1,175 | +1.56% | 135,900 | 915億4744万 | +4.54% | 18.54 | 1.31 |
| 11/27 | 1,155 | 1,165 | 1,152 | 1,157 | 0% | 68,100 | 901億4501万 | +3.12% | 18.25 | 1.29 |
| 11/26 | 1,158 | 1,161 | 1,143 | 1,157 | +0.35% | 128,000 | 901億4501万 | +3.3% | 18.25 | 1.29 |
| 11/25 | 1,151 | 1,156 | 1,138 | 1,153 | +1.68% | 161,700 | 898億3336万 | +3.22% | 18.19 | 1.29 |
| 11/21 | 1,095 | 1,134 | 1,095 | 1,134 | +3.37% | 105,400 | 883億5301万 | +1.8% | 17.89 | 1.27 |
| 11/20 | 1,110 | 1,110 | 1,097 | 1,097 | -0.54% | 62,700 | 854億7024万 | -1.35% | 17.31 | 1.22 |
| 11/19 | 1,100 | 1,106 | 1,097 | 1,103 | +0.18% | 81,400 | 859億3772万 | -0.81% | 17.4 | 1.23 |
| 11/18 | 1,102 | 1,115 | 1,100 | 1,101 | -0.54% | 64,700 | 857億8190万 | -0.9% | 17.37 | 1.23 |
| 11/17 | 1,114 | 1,114 | 1,093 | 1,107 | -1.07% | 84,400 | 862億4937万 | -0.27% | 17.46 | 1.24 |
| 11/14 | 1,124 | 1,129 | 1,113 | 1,119 | -0.44% | 58,600 | 871億8432万 | +0.9% | 17.65 | 1.25 |
| 11/13 | 1,140 | 1,145 | 1,117 | 1,124 | -0.88% | 53,800 | 875億7389万 | +1.44% | 17.73 | 1.25 |
| 11/12 | 1,125 | 1,147 | 1,119 | 1,134 | +1.43% | 126,700 | 883億5301万 | +2.53% | 17.89 | 1.27 |
| 11/11 | 1,124 | 1,125 | 1,100 | 1,118 | -0.27% | 97,900 | 871億641万 | +1.18% | 17.64 | 1.25 |
| 11/10 | 1,125 | 1,125 | 1,109 | 1,121 | +0.18% | 113,700 | 873億4015万 | +1.54% | 17.69 | 1.25 |
| 11/07 | 1,114 | 1,126 | 1,106 | 1,119 | +0.54% | 81,100 | 871億8432万 | +1.54% | 17.65 | 1.25 |
| 11/06 | 1,104 | 1,120 | 1,100 | 1,113 | +0.82% | 80,100 | 867億1685万 | +1% | 17.56 | 1.24 |
| 11/05 | 1,118 | 1,127 | 1,098 | 1,104 | -1.25% | 111,400 | 860億1563万 | +0.18% | 17.42 | 1.23 |
| 11/04 | 1,090 | 1,118 | 1,090 | 1,118 | +1.54% | 102,700 | 871億641万 | +1.27% | 17.64 | 1.25 |
| 10/31 | 1,093 | 1,105 | 1,092 | 1,101 | +0.82% | 87,600 | 857億8190万 | -0.54% | 17.37 | 1.23 |
| 10/30 | 1,120 | 1,121 | 1,088 | 1,092 | -2.5% | 167,300 | 850億8068万 | -1.62% | 17.23 | 1.22 |
| 10/29 | 1,128 | 1,133 | 1,111 | 1,120 | -0.88% | 117,300 | 872億6224万 | +0.63% | 17.67 | 1.25 |
| 10/28 | 1,131 | 1,138 | 1,125 | 1,130 | -1.14% | 83,900 | 880億4136万 | +1.44% | 17.83 | 1.26 |
| 10/27 | 1,128 | 1,146 | 1,121 | 1,143 | +2.24% | 152,900 | 890億5423万 | +2.42% | 18.03 | 1.28 |
| 10/24 | 1,132 | 1,145 | 1,118 | 1,118 | -2.36% | 122,200 | 871億641万 | -0.09% | 17.64 | 1.25 |
| 10/23 | 1,121 | 1,149 | 1,117 | 1,145 | +2.42% | 160,700 | 892億1005万 | +2.05% | 18.06 | 1.28 |
| 10/22 | 1,101 | 1,120 | 1,101 | 1,118 | +1.64% | 76,400 | 871億641万 | -0.53% | 17.64 | 1.25 |
| 10/21 | 1,098 | 1,103 | 1,092 | 1,100 | +0.55% | 62,800 | 857億398万 | -2.31% | 17.35 | 1.23 |
| 10/20 | 1,090 | 1,096 | 1,088 | 1,094 | +1.2% | 89,900 | 852億3651万 | -3.1% | 17.26 | 1.22 |
| 10/17 | 1,071 | 1,084 | 1,071 | 1,081 | +0.37% | 59,200 | 842億2364万 | -4.42% | 17.05 | 1.21 |
| 10/16 | 1,092 | 1,092 | 1,073 | 1,077 | -1.01% | 95,100 | 839億1199万 | -5.03% | 16.99 | 1.2 |
| 10/15 | 1,085 | 1,102 | 1,082 | 1,088 | +0.55% | 141,200 | 847億6903万 | -4.23% | 17.17 | 1.21 |
| 10/14 | 1,079 | 1,095 | 1,071 | 1,082 | -0.73% | 189,000 | 843億155万 | -4.84% | 17.07 | 1.21 |
| 10/10 | 1,078 | 1,093 | 1,064 | 1,090 | +0.65% | 366,500 | 849億2486万 | -4.13% | 17.2 | 1.22 |
| 10/09 | 1,093 | 1,100 | 1,076 | 1,083 | -0.73% | 289,500 | 843億7947万 | -4.75% | 17.09 | 1.21 |
| 10/08 | 1,079 | 1,103 | 1,078 | 1,091 | +1.11% | 167,800 | 850億277万 | -4.05% | 17.21 | 1.22 |
| 10/07 | 1,099 | 1,099 | 1,075 | 1,079 | -1.82% | 135,400 | 840億6782万 | -5.1% | 17.02 | 1.2 |
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 | 1,272 7/2 | 450 1/23 | 1,158,700 8/10 | - | - | +18.45% 6/22 | -23.72% 8/10 |
| 2009年 3月期 | 618 5/16 | 202 2/24 | 430,600 5/16 | - | - | +33.01% 3/25 | -31.01% 10/8 |
| 2010年 3月期 | 845 3/31 | 271 4/1 | 1,499,700 4/8 | 328億8124万 | - | +60.7% 5/25 | -17.54% 7/13 |
| 2011年 3月期 | 838 4/1 | 360 10/18 | 603,100 11/15 | 326億885万 | 140億857万 | +33.26% 11/15 | -33.47% 3/15 |
| 2012年 3月期 | 617 7/15 | 219 8/31 | 5,801,700 5/11 | 240億914万 | 85億2188万 | +17.57% 6/15 | -22.74% 7/24 |
| 2013年 8月期 | 408 3/21 | 193 10/10 | 5,510,700 3/21 | 158億7638万 | 75億1015万 | +24.11% 3/21 | -14.44% 6/3 |
| 2014年 8月期 | 345 5/22 4/17 他2件 | 252 2/4 | 1,136,900 8/26 | 268億7988万 | 196億3400万 | +13.91% 4/16 | -10.61% 2/4 |
| 2015年 8月期 | 426 7/23 | 280 12/11 | 1,025,400 8/26 | 331億9081万 | 218億1556万 | +14.49% 6/8 | -18.21% 9/8 |
| 2016年 8月期 | 345 9/1 | 217 2/12 | 816,500 8/26 | 268億7988万 | 169億705万 | +8.47% 11/26 | -14.86% 2/12 |
| 2017年 8月期 | 409 8/31 | 213 9/21 | 2,187,300 8/28 | 318億6630万 | 165億9540万 | +14.74% 8/1 | -6.02% 1/17 |
| 2018年 8月期 | 590 7/13 7/12 | 320 3/26 | 1,817,200 4/9 | 459億6850万 | 249億3206万 | +24.14% 4/16 | -11.03% 2/7 |
| 2019年 8月期 | 688 2/25 | 431 8/30 8/6 | 3,774,200 4/11 | 536億394万 | 335億8038万 | +15.51% 2/4 | -14.03% 5/14 |
| 2020年 8月期 | 600 7/9 | 300 3/13 | 2,814,900 8/27 | 467億4762万 | 233億7381万 | +18.02% 5/29 | -28.29% 3/13 |
| 2021年 8月期 | 946 4/20 | 497 9/15 | 3,008,000 10/7 | 737億542万 | 387億2261万 | +24.32% 4/19 | -11.09% 6/21 |
| 2022年 8月期 | 699 7/22 | 507 1/7 | 1,972,500 8/29 | 544億6098万 | 395億174万 | +9.26% 4/7 | -13.52% 10/14 |
| 2023年 8月期 | 678 8/29 | 526 1/11 | 1,818,200 7/25 | 528億2482万 | 409億8208万 | +8.48% 7/28 | -8.11% 1/11 |
| 2024年 8月期 | 1,130 7/23 | 617 10/18 | 1,772,800 8/28 | 880億4136万 | 480億7214万 | +14.47% 7/17 | -9.63% 9/11 |
| 2025年 8月期 | 1,395 7/10 | 897 4/7 | 1,497,800 8/27 | 1086億8823万 | 698億8770万 | +17.2% 7/9 | -11.95% 4/7 |
| 最新 | 1,305 2026/3/6 | 110,600 | 1016億7609万 | +1.01% 1,292 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/30 vs 1997/12/30
- 245%（3.45倍）
- 1999/12/30 vs 1998/12/30
- 87%（1.87倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -55%（0.45倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 99%（1.99倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -40%（0.6倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- 29%（1.29倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
193円（2012/10/10） - 576%（6.76倍）
1,305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。
