株価チャート
株価
3/6
- 前日 (3/5)
- 4,485
- 始値
- 4,485
- 高値
- 4,530
- 安値
- 4,485
- 終値 +1%
- 4,530
- 出来高 -44.44%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.71%
4,498 - 株価（25日）
移動平均値 - -2.48%
4,645 - 出来高（5日）
移動平均値 - -39.02%
820
2025/09/19～2026/03/06
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 | 4,485 | 4,530 | 4,485 | 4,530 | +1% | 500 | 42億3554万 | -2.48% | 42.35 | 1.35 |
| 03/05 | 4,470 | 4,495 | 4,435 | 4,485 | 0% | 900 | 41億9347万 | -3.55% | 41.93 | 1.34 |
| 03/04 | 4,495 | 4,535 | 4,485 | 4,485 | -0.22% | 700 | 41億9347万 | -3.67% | 41.93 | 1.34 |
| 03/03 | 4,500 | 4,550 | 4,495 | 4,495 | 0% | 600 | 42億282万 | -3.64% | 42.02 | 1.34 |
| 03/02 | 4,480 | 4,555 | 4,480 | 4,495 | -1.1% | 1,400 | 42億282万 | -3.77% | 42.02 | 1.34 |
| 02/27 | 4,615 | 4,615 | 4,480 | 4,545 | +1.56% | 700 | 42億4957万 | -2.84% | 42.49 | 1.36 |
| 02/26 | 4,580 | 4,695 | 4,440 | 4,475 | -5.79% | 2,400 | 41億8412万 | -4.42% | 41.83 | 1.34 |
| 02/25 | 4,780 | 4,790 | 4,740 | 4,750 | +0.42% | 2,300 | 44億4124万 | +1.3% | 44.41 | 1.42 |
| 02/24 | 4,695 | 4,730 | 4,690 | 4,730 | +0.75% | 2,100 | 44億2254万 | +0.96% | 44.22 | 1.41 |
| 02/20 | 4,690 | 4,695 | 4,655 | 4,695 | +0.11% | 900 | 43億8982万 | +0.32% | 43.89 | 1.4 |
| 02/19 | 4,690 | 4,690 | 4,650 | 4,690 | -0.42% | 1,300 | 43億8514万 | +0.26% | 43.84 | 1.4 |
| 02/18 | 4,710 | 4,710 | 4,700 | 4,710 | 0% | 1,000 | 44億384万 | +0.75% | 44.03 | 1.41 |
| 02/17 | 4,710 | 4,720 | 4,700 | 4,710 | -0.21% | 500 | 44億384万 | +0.83% | 44.03 | 1.41 |
| 02/16 | 4,710 | 4,720 | 4,710 | 4,720 | +0.21% | 900 | 44億1319万 | +1.09% | 44.12 | 1.41 |
| 02/13 | 4,700 | 4,710 | 4,700 | 4,710 | +0.32% | 600 | 44億384万 | +0.96% | 44.03 | 1.41 |
| 02/12 | 4,700 | 4,710 | 4,695 | 4,695 | +0.11% | 500 | 43億8982万 | +0.64% | 43.89 | 1.4 |
| 02/10 | 4,700 | 4,700 | 4,690 | 4,690 | 0% | 400 | 43億8514万 | +0.51% | 43.84 | 1.4 |
| 02/09 | 4,705 | 4,720 | 4,690 | 4,690 | -0.21% | 1,000 | 43億8514万 | +0.6% | 43.84 | 1.4 |
| 02/06 | 4,700 | 4,700 | 4,700 | 4,700 | +0.11% | 200 | 43億9449万 | +0.99% | 43.94 | 1.41 |
| 02/05 | 4,690 | 4,695 | 4,690 | 4,695 | 0% | 400 | 43億8982万 | +1.08% | 43.89 | 1.4 |
| 02/04 | 4,720 | 4,735 | 4,695 | 4,695 | 0% | 700 | 43億8982万 | +1.34% | 43.89 | 1.4 |
| 02/03 | 4,695 | 4,695 | 4,695 | 4,695 | 0% | 300 | 43億8982万 | +1.54% | 43.89 | 1.4 |
| 02/02 | 4,680 | 4,695 | 4,675 | 4,695 | +0.11% | 900 | 43億8982万 | +1.69% | 43.89 | 1.4 |
| 01/30 | 4,650 | 4,690 | 4,650 | 4,690 | +0.64% | 600 | 43億8514万 | +1.78% | 43.84 | 1.4 |
| 01/29 | 4,685 | 4,690 | 4,660 | 4,660 | +0.22% | 400 | 43億5709万 | +1.3% | 43.56 | 1.39 |
| 01/28 | 4,665 | 4,670 | 4,650 | 4,650 | +0.11% | 300 | 43億4774万 | +1.26% | 43.47 | 1.39 |
| 01/27 | 4,685 | 4,690 | 4,645 | 4,645 | -0.96% | 500 | 43億4307万 | +1.24% | 43.42 | 1.39 |
| 01/26 | 4,665 | 4,690 | 4,650 | 4,690 | +0.86% | 500 | 43億8514万 | +2.42% | 43.84 | 1.4 |
| 01/23 | 4,660 | 4,670 | 4,650 | 4,650 | -0.43% | 300 | 43億4774万 | +1.86% | 43.47 | 1.39 |
| 01/21 | 4,670 | 4,670 | 4,670 | 4,670 | +0.54% | 100 | 43億6644万 | +2.55% | 43.66 | 1.4 |
| 01/19 | 4,660 | 4,700 | 4,645 | 4,645 | -0.11% | 700 | 43億4307万 | +2.29% | 43.42 | 1.39 |
| 01/16 | 4,645 | 4,650 | 4,640 | 4,650 | +0.11% | 500 | 43億4774万 | +2.67% | 43.47 | 1.39 |
| 01/15 | 4,620 | 4,645 | 4,620 | 4,645 | +0.54% | 1,600 | 43億4307万 | +2.86% | 43.42 | 1.39 |
| 01/14 | 4,640 | 4,640 | 4,620 | 4,620 | -0.43% | 400 | 43億1969万 | +2.55% | 43.19 | 1.38 |
| 01/13 | 4,625 | 4,640 | 4,610 | 4,640 | +0.43% | 400 | 43億3839万 | +3.2% | 43.38 | 1.39 |
| 01/09 | 4,565 | 4,620 | 4,565 | 4,620 | +0.22% | 500 | 43億1969万 | +3.03% | 43.19 | 1.38 |
| 01/08 | 4,645 | 4,665 | 4,600 | 4,610 | -0.75% | 500 | 43億1034万 | +3.02% | 43.1 | 1.38 |
| 01/07 | 4,625 | 4,645 | 4,565 | 4,645 | +0.43% | 800 | 43億4307万 | +4.08% | 43.42 | 1.39 |
| 01/06 | 4,635 | 4,690 | 4,625 | 4,625 | -1.7% | 400 | 43億2437万 | +3.98% | 43.24 | 1.38 |
| 01/05 | 4,700 | 4,705 | 4,615 | 4,705 | -0.74% | 1,000 | 43億9917万 | +6.09% | 43.98 | 1.41 |
| 2025 | ||||||||||
| 12/30 | 4,585 | 4,740 | 4,585 | 4,740 | +3.49% | 600 | 44億3189万 | +7.31% | 44.31 | 1.42 |
| 12/29 | 4,505 | 4,600 | 4,505 | 4,580 | +1.78% | 1,300 | 42億8229万 | +4.14% | 42.82 | 1.37 |
| 12/26 | 4,475 | 4,500 | 4,470 | 4,500 | +0.56% | 500 | 42億749万 | +2.62% | 42.07 | 1.35 |
| 12/25 | 4,405 | 4,475 | 4,405 | 4,475 | +2.05% | 500 | 41億8412万 | +2.29% | 41.83 | 1.34 |
| 12/24 | 4,485 | 4,485 | 4,385 | 4,385 | -2.12% | 700 | 40億9997万 | +0.44% | 40.99 | 1.31 |
| 12/23 | 4,520 | 4,520 | 4,480 | 4,480 | -0.44% | 200 | 41億8879万 | +2.75% | 41.88 | 1.34 |
| 12/22 | 4,490 | 4,500 | 4,470 | 4,500 | +0.45% | 500 | 42億749万 | +3.45% | 42.07 | 1.35 |
| 12/19 | 4,480 | 4,480 | 4,480 | 4,480 | 0% | 200 | 41億8879万 | +3.23% | 41.88 | 1.34 |
| 12/18 | 4,450 | 4,485 | 4,450 | 4,480 | 0% | 300 | 41億8879万 | +3.46% | 41.88 | 1.34 |
| 12/17 | 4,410 | 4,480 | 4,410 | 4,480 | -1.54% | 200 | 41億8879万 | +3.68% | 41.88 | 1.34 |
| 12/16 | 4,535 | 4,550 | 4,535 | 4,550 | +3.41% | 700 | 42億5424万 | +5.52% | 42.54 | 1.36 |
| 12/15 | 4,360 | 4,400 | 4,360 | 4,400 | +0.92% | 700 | 41億1399万 | +2.3% | 41.13 | 1.32 |
| 12/12 | 4,360 | 4,375 | 4,360 | 4,360 | -0.11% | 400 | 40億7659万 | +1.56% | 40.76 | 1.3 |
| 12/11 | 4,350 | 4,365 | 4,350 | 4,365 | +0.34% | 200 | 40億8127万 | +1.75% | 40.81 | 1.3 |
| 12/09 | 4,350 | 4,350 | 4,350 | 4,350 | +0.23% | 300 | 40億6724万 | +1.56% | 40.67 | 1.3 |
| 12/08 | 4,340 | 4,340 | 4,340 | 4,340 | +0.12% | 200 | 40億5789万 | +1.47% | 40.57 | 1.3 |
| 12/05 | 4,340 | 4,340 | 4,335 | 4,335 | -0.69% | 200 | 40億5322万 | +1.45% | 40.53 | 1.3 |
| 12/04 | 4,320 | 4,375 | 4,320 | 4,365 | -0.57% | 800 | 40億8127万 | +2.2% | 40.81 | 1.3 |
| 12/03 | 4,320 | 4,390 | 4,320 | 4,390 | +1.04% | 800 | 41億464万 | +2.88% | 41.04 | 1.31 |
| 12/02 | 4,345 | 4,350 | 4,345 | 4,345 | -1.03% | 600 | 40億6257万 | +1.95% | 40.62 | 1.3 |
| 12/01 | 4,305 | 4,390 | 4,305 | 4,390 | +1.97% | 2,300 | 41億464万 | +3.12% | 41.04 | 1.31 |
| 11/28 | 4,295 | 4,305 | 4,295 | 4,305 | +0.58% | 400 | 40億2517万 | +1.29% | 40.25 | 1.29 |
| 11/27 | 4,280 | 4,280 | 4,280 | 4,280 | -0.35% | 100 | 40億179万 | +0.85% | 40.01 | 1.28 |
| 11/26 | 4,285 | 4,295 | 4,260 | 4,295 | +0.7% | 600 | 40億1582万 | +1.27% | 40.15 | 1.28 |
| 11/25 | 4,265 | 4,265 | 4,240 | 4,265 | 0% | 900 | 39億8777万 | +0.64% | 39.87 | 1.27 |
| 11/21 | 4,255 | 4,265 | 4,255 | 4,265 | +0.24% | 300 | 39億8777万 | +0.73% | 39.87 | 1.27 |
| 11/20 | 4,255 | 4,255 | 4,255 | 4,255 | +0.12% | 200 | 39億7842万 | +0.59% | 39.78 | 1.27 |
| 11/17 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 400 | 39億7374万 | +0.59% | 39.73 | 1.27 |
| 11/14 | 4,225 | 4,250 | 4,225 | 4,250 | +0.59% | 400 | 39億7374万 | +0.69% | 39.73 | 1.27 |
| 11/12 | 4,225 | 4,225 | 4,225 | 4,225 | 0% | 100 | 39億5037万 | +0.21% | 39.5 | 1.26 |
| 11/10 | 4,255 | 4,260 | 4,225 | 4,225 | -0.59% | 500 | 39億5037万 | +0.31% | 39.5 | 1.26 |
| 11/07 | 4,250 | 4,250 | 4,250 | 4,250 | +0.12% | 100 | 39億7374万 | +0.97% | 39.73 | 1.27 |
| 11/06 | 4,245 | 4,245 | 4,245 | 4,245 | 0% | 100 | 39億6907万 | +0.95% | 39.68 | 1.27 |
| 11/05 | 4,245 | 4,245 | 4,245 | 4,245 | -0.12% | 100 | 39億6907万 | +1.05% | 39.68 | 1.27 |
| 10/31 | 4,240 | 4,250 | 4,240 | 4,250 | -0.47% | 400 | 39億7374万 | +1.24% | 39.73 | 1.27 |
| 10/30 | 4,255 | 4,270 | 4,255 | 4,270 | +1.67% | 300 | 39億9244万 | +1.79% | 39.92 | 1.28 |
| 10/29 | 4,235 | 4,235 | 4,200 | 4,200 | -1.98% | 900 | 39億2699万 | +0.21% | 39.26 | 1.26 |
| 10/28 | 4,275 | 4,285 | 4,275 | 4,285 | +1.9% | 300 | 40億647万 | +2.27% | 40.06 | 1.28 |
| 10/27 | 4,205 | 4,205 | 4,205 | 4,205 | +0.12% | 100 | 39億3167万 | +0.53% | 39.31 | 1.26 |
| 10/24 | 4,245 | 4,245 | 4,200 | 4,200 | -1.06% | 200 | 39億2699万 | +0.48% | 39.26 | 1.26 |
| 10/23 | 4,255 | 4,255 | 4,245 | 4,245 | -0.93% | 200 | 39億6907万 | +1.6% | 39.68 | 1.27 |
| 10/22 | 4,260 | 4,285 | 4,190 | 4,285 | +0.59% | 700 | 40億647万 | +2.66% | 40.06 | 1.28 |
| 10/21 | 4,260 | 4,260 | 4,260 | 4,260 | 0% | 100 | 39億8309万 | +2.18% | 39.82 | 1.27 |
| 10/20 | 4,250 | 4,260 | 4,250 | 4,260 | +1.19% | 600 | 39億8309万 | +2.33% | 39.82 | 1.27 |
| 10/17 | 4,225 | 4,250 | 4,180 | 4,210 | -0.47% | 1,500 | 39億3634万 | +1.25% | 39.36 | 1.26 |
| 10/16 | 4,230 | 4,230 | 4,230 | 4,230 | +1.68% | 500 | 39億5504万 | +1.81% | 39.54 | 1.26 |
| 10/15 | 4,190 | 4,190 | 4,160 | 4,160 | -0.72% | 900 | 38億8959万 | +0.22% | 38.89 | 1.24 |
| 10/14 | 4,220 | 4,220 | 4,190 | 4,190 | -0.71% | 400 | 39億1764万 | +0.96% | 39.17 | 1.25 |
| 10/09 | 4,225 | 4,225 | 4,150 | 4,220 | +0.96% | 500 | 39億4569万 | +1.71% | 39.45 | 1.26 |
| 10/08 | 4,150 | 4,180 | 4,150 | 4,180 | +0.72% | 800 | 39億829万 | +0.87% | 39.08 | 1.25 |
| 10/07 | 4,140 | 4,150 | 4,135 | 4,150 | +0.24% | 1,000 | 38億8024万 | +0.19% | 38.8 | 1.24 |
| 10/06 | 4,140 | 4,140 | 4,140 | 4,140 | +0.12% | 300 | 38億7089万 | -0.02% | 38.7 | 1.24 |
| 10/03 | 4,135 | 4,135 | 4,135 | 4,135 | 0% | 200 | 38億6622万 | -0.14% | 38.66 | 1.24 |
| 10/02 | 4,135 | 4,135 | 4,135 | 4,135 | 0% | 300 | 38億6622万 | -0.12% | 38.66 | 1.24 |
| 10/01 | 4,140 | 4,140 | 4,135 | 4,135 | 0% | 200 | 38億6622万 | -0.07% | 38.66 | 1.24 |
| 09/30 | 4,135 | 4,135 | 4,135 | 4,135 | -0.24% | 100 | 38億6622万 | -0.05% | 38.66 | 1.24 |
| 09/29 | 4,145 | 4,145 | 4,145 | 4,145 | -0.48% | 100 | 38億7557万 | +0.24% | 38.75 | 1.24 |
| 09/26 | 4,165 | 4,165 | 4,165 | 4,165 | 0% | 200 | 38億9427万 | +0.77% | 38.94 | 1.25 |
| 09/25 | 4,170 | 4,170 | 4,165 | 4,165 | -0.12% | 200 | 38億9427万 | +0.9% | 38.94 | 1.25 |
| 09/19 | 4,170 | 4,170 | 4,165 | 4,170 | 0% | 600 | 38億9894万 | +1.12% | 38.98 | 1.25 |
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 | 3,440 344 5/12 | 2,400 240 10/16 | 1,400 14,000 6/16 | - | - | +4.84% 5/18 | -17.42% 10/16 |
| 2010年 2月期 | 4,000 400 8/17 400 8/11 | 2,640 264 6/1 | 1,200 12,000 6/15 | - | - | +28.39% 7/23 | -9.8% 12/8 |
| 2011年 2月期 | 3,470 347 6/16 | 3,000 300 5/20 | 1,000 10,000 5/20 | 30億3624万 | 26億2499万 | +8.75% 4/19 | -10.3% 6/3 |
| 2012年 2月期 | 3,680 368 4/19 | 3,040 304 6/3 | 1,800 18,000 6/15 | 32億1999万 | 26億5999万 | +4.97% 5/16 | -3.02% 10/4 |
| 2013年 2月期 | 6,500 650 10/3 | 3,310 331 3/9 331 3/8 | 1,000 10,000 9/3 | 56億8749万 | 28億9624万 | +58.19% 10/2 | -13.55% 12/7 |
| 2014年 2月期 | 4,680 468 8/30 | 3,640 364 12/13 | 1,400 14,000 6/17 | 40億9499万 | 31億8499万 | +20.62% 8/30 | -8.28% 4/9 |
| 2015年 2月期 | 4,240 424 2/9 | 3,390 339 4/14 339 4/9 | 2,100 21,000 11/7 21,000 10/15 | 37億999万 | 29億6624万 | +24.77% 4/10 | -4.22% 9/16 |
| 2016年 2月期 | 5,700 570 4/10 | 3,620 362 1/26 362 10/23 | 1,300 13,000 7/7 | 49億8749万 | 31億6749万 | +25.05% 4/20 | -11.88% 6/29 |
| 2017年 2月期 | 4,780 478 4/20 | 3,730 373 8/10 373 4/11 | 700 7,000 7/15 7,000 4/20 | 41億8249万 | 32億6374万 | +3.6% 2/16 | -3.45% 2/6 |
| 2018年 2月期 | 4,550 455 8/17 | 3,630 363 11/7 | 1,400 14,000 6/15 | 39億8124万 | 31億7624万 | +15.67% 8/17 | -6.57% 4/5 |
| 2019年 2月期 | 3,800 380 3/1 | 3,100 12/28 | 1,800 10/1 | 33億2499万 | 27億1249万 | +5.57% 9/3 | -12.72% 6/3 |
| 2020年 2月期 | 3,320 3/15 3/11 | 2,499 10/28 | 1,300 11/14 | 29億499万 | 21億8662万 | +4.38% 4/20 | -13.39% 4/2 |
| 2021年 2月期 | 3,440 10/15 | 2,222 4/7 4/2 | 5,300 10/15 | 32億1639万 | 20億7756万 | +19.38% 9/23 | -8.23% 4/21 |
| 2022年 2月期 | 3,440 3/29 | 2,710 12/16 | 4,000 4/15 | 32億1639万 | 25億3384万 | +4.95% 6/16 | -7.45% 4/26 |
| 2023年 2月期 | 3,470 6/21 6/20 | 2,705 3/16 3/15 | 2,300 6/21 | 32億4444万 | 25億2917万 | +23.63% 6/20 | -4.02% 12/15 |
| 2024年 2月期 | 4,730 1/24 | 2,770 3/30 | 15,000 2/28 | 44億2254万 | 25億8994万 | +26% 1/23 | -15.47% 3/4 |
| 2025年 2月期 | 4,320 6/6 | 3,610 3/4 | 7,800 6/6 | 40億3919万 | 33億7534万 | +5.66% 12/30 | -7.74% 2/27 |
| 最新 | 4,530 2026/3/6 | 500 | 42億3554万 | -2.48% 4,645 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/29
- 6%（1.06倍）
- 1999/12/27 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/27
- -42%（0.58倍）
- 2001/12/26 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/25 vs 2001/12/26
- -7%（0.93倍）
- 2003/12/19 vs 2002/12/25
- 13%（1.13倍）
- 2004/12/28 vs 2003/12/19
- -2%（0.98倍）
- 2005/12/29 vs 2004/12/28
- -2%（0.98倍）
- 2006/12/28 vs 2005/12/29
- -5%（0.95倍）
- 2007/12/25 vs 2006/12/28
- -18%（0.82倍）
- 2008/12/19 vs 2007/12/25
- -4%（0.96倍）
- 2009/12/28 vs 2008/12/19
- 8%（1.08倍）
- 2010/12/27 vs 2009/12/28
- -2%（0.98倍）
- 2011/12/20 vs 2010/12/27
- 6%（1.06倍）
- 2012/12/27 vs 2011/12/20
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/27
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/21 vs 2014/12/30
- 0%（1倍）
- 2016/12/20 vs 2015/12/21
- 2%（1.02倍）
- 2017/12/27 vs 2016/12/20
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/27
- -16%（0.84倍）
- 2019/12/23 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/28 vs 2019/12/23
- 13%（1.13倍）
- 2021/12/28 vs 2020/12/28
- -8%（0.92倍）
- 2022/12/29 vs 2021/12/28
- 0%（1倍）
- 2023/12/29 vs 2022/12/29
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
1,800円（2001/06/04） - 152%（2.52倍）
4,530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。
