株価チャート
株価
3/6
- 前日 (3/5)
- 1,522
- 始値
- 1,522
- 高値
- 1,552
- 安値
- 1,522
- 終値 +0.2%
- 1,525
- 出来高 ±0%
- 16,900
乖離率
- 株価（5日）
移動平均値 - -1.99%
1,556 - 株価（25日）
移動平均値 - -5.98%
1,622 - 出来高（5日）
移動平均値 - +25.74%
13,440
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 | 1,522 | 1,552 | 1,522 | 1,525 | +0.2% | 16,900 | 139億5728万 | -5.98% | 11.63 | 0.86 |
| 03/05 | 1,543 | 1,566 | 1,522 | 1,522 | +0.07% | 16,900 | 139億2982万 | -6.51% | 11.61 | 0.86 |
| 03/04 | 1,591 | 1,591 | 1,505 | 1,521 | -4.58% | 13,500 | 139億2067万 | -6.92% | 11.6 | 0.86 |
| 03/03 | 1,610 | 1,610 | 1,594 | 1,594 | -1.6% | 11,600 | 145億8879万 | -2.8% | 12.16 | 0.9 |
| 03/02 | 1,625 | 1,630 | 1,620 | 1,620 | -0.25% | 8,300 | 148億2675万 | -1.58% | 12.35 | 0.92 |
| 02/27 | 1,620 | 1,624 | 1,620 | 1,624 | +0.19% | 1,900 | 148億6336万 | -1.58% | 12.39 | 0.92 |
| 02/26 | 1,625 | 1,630 | 1,618 | 1,621 | +0.06% | 1,300 | 148億3590万 | -2.11% | 12.36 | 0.92 |
| 02/25 | 1,627 | 1,627 | 1,618 | 1,620 | -0.43% | 3,200 | 148億2675万 | -2.53% | 12.35 | 0.92 |
| 02/24 | 1,623 | 1,630 | 1,622 | 1,627 | +0.31% | 1,100 | 148億9081万 | -2.46% | 12.41 | 0.92 |
| 02/20 | 1,630 | 1,634 | 1,622 | 1,622 | -0.49% | 2,000 | 148億4505万 | -2.99% | 12.37 | 0.92 |
| 02/19 | 1,635 | 1,635 | 1,626 | 1,630 | -0.31% | 4,600 | 149億1827万 | -2.74% | 12.43 | 0.92 |
| 02/18 | 1,641 | 1,679 | 1,635 | 1,635 | -0.06% | 3,400 | 149億6403万 | -2.68% | 12.47 | 0.92 |
| 02/17 | 1,647 | 1,669 | 1,636 | 1,636 | -1.09% | 1,300 | 149億7318万 | -2.79% | 12.48 | 0.93 |
| 02/16 | 1,661 | 1,667 | 1,634 | 1,654 | -1.02% | 20,100 | 151億3793万 | -1.9% | 12.61 | 0.94 |
| 02/13 | 1,689 | 1,689 | 1,648 | 1,671 | -1.07% | 5,000 | 152億9352万 | -1.01% | 12.74 | 0.95 |
| 02/12 | 1,640 | 1,699 | 1,635 | 1,689 | +2.61% | 12,300 | 154億5826万 | +0.06% | 12.88 | 0.96 |
| 02/10 | 1,656 | 1,656 | 1,630 | 1,646 | +1.11% | 2,600 | 150億6471万 | -2.55% | 12.55 | 0.93 |
| 02/09 | 1,627 | 1,630 | 1,624 | 1,628 | +0.18% | 4,200 | 148億9997万 | -3.73% | 12.42 | 0.92 |
| 02/06 | 1,630 | 1,656 | 1,625 | 1,625 | -0.31% | 2,000 | 148億7251万 | -4.13% | 12.39 | 0.92 |
| 02/05 | 1,641 | 1,670 | 1,630 | 1,630 | -0.67% | 1,600 | 149億1827万 | -4.06% | 12.43 | 0.92 |
| 02/04 | 1,662 | 1,662 | 1,641 | 1,641 | +0.37% | 500 | 150億1895万 | -3.58% | 12.52 | 0.93 |
| 02/03 | 1,687 | 1,687 | 1,635 | 1,635 | -0.91% | 3,300 | 149億6403万 | -4.11% | 12.47 | 0.92 |
| 02/02 | 1,639 | 1,657 | 1,639 | 1,650 | +0.67% | 1,500 | 151億132万 | -3.34% | 12.58 | 0.93 |
| 01/30 | 1,664 | 1,664 | 1,639 | 1,639 | -0.79% | 12,900 | 150億64万 | -4.04% | 12.5 | 0.93 |
| 01/29 | 1,664 | 1,672 | 1,620 | 1,652 | -0.96% | 6,300 | 151億1962万 | -3.39% | 12.6 | 0.93 |
| 01/28 | 1,674 | 1,694 | 1,667 | 1,668 | -0.54% | 11,100 | 152億6606万 | -2.46% | 12.72 | 0.94 |
| 01/27 | 1,680 | 1,697 | 1,671 | 1,677 | +0.78% | 2,800 | 153億4843万 | -1.93% | 12.79 | 0.95 |
| 01/26 | 1,710 | 1,710 | 1,663 | 1,664 | -4.59% | 12,800 | 152億2945万 | -2.75% | 12.69 | 0.94 |
| 01/23 | 1,730 | 1,773 | 1,730 | 1,744 | +0.63% | 2,100 | 159億6163万 | +1.75% | 13.3 | 0.99 |
| 01/22 | 1,755 | 1,755 | 1,715 | 1,733 | -1.31% | 1,200 | 158億6096万 | +1.29% | 13.22 | 0.98 |
| 01/21 | 1,745 | 1,770 | 1,745 | 1,756 | -1.01% | 3,400 | 160億7146万 | +2.75% | 13.39 | 0.99 |
| 01/20 | 1,790 | 1,790 | 1,749 | 1,774 | +0.28% | 15,800 | 162億3620万 | +3.99% | 13.53 | 1 |
| 01/19 | 1,712 | 1,769 | 1,712 | 1,769 | +2.31% | 4,800 | 161億9044万 | +3.81% | 13.49 | 1 |
| 01/16 | 1,715 | 1,739 | 1,715 | 1,729 | +0.82% | 2,100 | 158億2435万 | +1.71% | 13.19 | 0.98 |
| 01/15 | 1,712 | 1,728 | 1,710 | 1,715 | -0.75% | 600 | 156億9622万 | +0.94% | 13.08 | 0.97 |
| 01/14 | 1,724 | 1,765 | 1,724 | 1,728 | +0.23% | 4,900 | 158億1520万 | +1.71% | 13.18 | 0.98 |
| 01/13 | 1,702 | 1,782 | 1,702 | 1,724 | +0.88% | 12,800 | 157億7859万 | +1.47% | 13.15 | 0.97 |
| 01/09 | 1,700 | 1,722 | 1,700 | 1,709 | +0.65% | 6,600 | 156億4130万 | +0.59% | 13.03 | 0.97 |
| 01/08 | 1,678 | 1,699 | 1,669 | 1,698 | +0.89% | 5,800 | 155億4063万 | -0.18% | 12.95 | 0.96 |
| 01/07 | 1,693 | 1,696 | 1,681 | 1,683 | -1.23% | 3,100 | 154億334万 | -1.17% | 12.84 | 0.95 |
| 01/06 | 1,725 | 1,725 | 1,700 | 1,704 | -0.23% | 3,800 | 155億9554万 | -0.23% | 13 | 0.96 |
| 01/05 | 1,705 | 1,723 | 1,705 | 1,708 | 0% | 2,400 | 156億3215万 | -0.23% | 13.03 | 0.97 |
| 2025 | ||||||||||
| 12/30 | 1,733 | 1,745 | 1,708 | 1,708 | -2.29% | 3,100 | 156億3215万 | -0.35% | 13.03 | 0.97 |
| 12/29 | 1,705 | 1,748 | 1,700 | 1,748 | +2.82% | 3,000 | 159億9824万 | +1.92% | 13.33 | 0.99 |
| 12/26 | 1,684 | 1,703 | 1,681 | 1,700 | +0.12% | 6,200 | 155億5893万 | -0.82% | 12.96 | 0.96 |
| 12/25 | 1,699 | 1,701 | 1,668 | 1,698 | +0.18% | 14,600 | 155億4063万 | -1.22% | 12.95 | 0.96 |
| 12/24 | 1,688 | 1,699 | 1,641 | 1,695 | +0.41% | 14,100 | 155億1317万 | -1.97% | 12.93 | 0.96 |
| 12/23 | 1,652 | 1,688 | 1,644 | 1,688 | +0.84% | 3,800 | 154億4910万 | -3.04% | 12.87 | 0.95 |
| 12/22 | 1,690 | 1,690 | 1,653 | 1,674 | +0.97% | 4,300 | 153億2097万 | -4.72% | 12.77 | 0.95 |
| 12/19 | 1,687 | 1,728 | 1,652 | 1,658 | -0.18% | 5,100 | 151億7453万 | -6.59% | 12.64 | 0.94 |
| 12/18 | 1,675 | 1,686 | 1,613 | 1,661 | -3.15% | 20,600 | 152億199万 | -7.36% | 12.67 | 0.94 |
| 12/17 | 1,720 | 1,720 | 1,680 | 1,715 | -0.29% | 6,500 | 156億9622万 | -5.35% | 13.08 | 0.97 |
| 12/16 | 1,660 | 1,720 | 1,659 | 1,720 | +2.38% | 7,100 | 157億4198万 | -5.91% | 13.12 | 0.97 |
| 12/15 | 1,655 | 1,680 | 1,650 | 1,680 | -0.65% | 10,600 | 153億7589万 | -8.94% | 12.81 | 0.95 |
| 12/12 | 1,673 | 1,698 | 1,655 | 1,691 | +0.83% | 12,300 | 154億7656万 | -8.99% | 12.9 | 0.96 |
| 12/11 | 1,695 | 1,700 | 1,674 | 1,677 | -1.87% | 3,658,800 | 153億4843万 | -10.32% | 12.79 | 0.95 |
| 12/10 | 1,697 | 1,715 | 1,681 | 1,709 | +1.79% | 4,100 | 156億4130万 | -9.24% | 13.03 | 0.97 |
| 12/09 | 1,703 | 1,734 | 1,677 | 1,679 | -2.1% | 13,500 | 153億6673万 | -11.3% | 12.8 | 0.95 |
| 12/08 | 1,707 | 1,734 | 1,707 | 1,715 | +0.53% | 6,700 | 156億9622万 | -9.74% | 13.08 | 0.97 |
| 12/05 | 1,739 | 1,739 | 1,706 | 1,706 | -0.87% | 2,300 | 156億1385万 | -10.45% | 13.01 | 0.96 |
| 12/04 | 1,712 | 1,734 | 1,703 | 1,721 | -0.12% | 5,500 | 157億5113万 | -9.85% | 13.13 | 0.97 |
| 12/03 | 1,775 | 1,775 | 1,723 | 1,723 | -2.27% | 8,200 | 157億6944万 | -9.93% | 13.14 | 0.97 |
| 12/02 | 1,753 | 1,780 | 1,753 | 1,763 | +0.23% | 3,200 | 160億5655万 | -7.99% | 13.45 | 0.99 |
| 12/01 | 1,800 | 1,808 | 1,759 | 1,759 | -2.33% | 7,500 | 160億2012万 | -8.34% | 13.41 | 0.99 |
| 11/28 | 1,792 | 1,801 | 1,757 | 1,801 | -0.33% | 5,400 | 164億263万 | -6.2% | 13.74 | 1.01 |
| 11/27 | 1,733 | 1,831 | 1,722 | 1,807 | +3.73% | 7,700 | 164億5728万 | -5.84% | 13.78 | 1.02 |
| 11/26 | 1,738 | 1,769 | 1,723 | 1,742 | +0.11% | 8,100 | 158億6529万 | -9.18% | 13.29 | 0.98 |
| 11/25 | 1,730 | 1,777 | 1,728 | 1,740 | +0.4% | 10,000 | 158億4707万 | -9.33% | 13.27 | 0.98 |
| 11/21 | 1,778 | 1,778 | 1,696 | 1,733 | -4.68% | 22,500 | 157億8332万 | -9.6% | 13.22 | 0.98 |
| 11/20 | 1,950 | 1,950 | 1,818 | 1,818 | -6.91% | 19,500 | 165億5746万 | -5.21% | 13.86 | 1.02 |
| 11/19 | 1,985 | 2,025 | 1,953 | 1,953 | -2.5% | 4,000 | 177億8697万 | +2.09% | 14.89 | 1.1 |
| 11/18 | 2,055 | 2,090 | 1,990 | 2,003 | -3.61% | 12,300 | 182億4235万 | +5.31% | 15.28 | 1.13 |
| 11/17 | 2,100 | 2,107 | 2,078 | 2,078 | -2.07% | 5,000 | 189億2541万 | +10.01% | 15.85 | 1.17 |
| 11/14 | 2,084 | 2,163 | 2,084 | 2,122 | +0.47% | 9,900 | 193億2614万 | +13.05% | 16.18 | 1.19 |
| 11/13 | 2,107 | 2,140 | 1,970 | 2,112 | -1.03% | 23,700 | 192億3507万 | +13.24% | 16.11 | 1.19 |
| 11/12 | 2,119 | 2,170 | 2,067 | 2,134 | +0.38% | 21,700 | 194億3543万 | +14.98% | 16.27 | 1.2 |
| 11/11 | 2,073 | 2,145 | 2,055 | 2,126 | +0.14% | 20,100 | 193億6257万 | +14.98% | 16.21 | 1.2 |
| 11/10 | 1,993 | 2,149 | 1,992 | 2,123 | +5.83% | 38,100 | 193億3525万 | +15.51% | 16.19 | 1.19 |
| 11/07 | 1,973 | 2,013 | 1,973 | 2,006 | +0.65% | 18,600 | 182億6967万 | +9.8% | 15.3 | 1.13 |
| 11/06 | 2,049 | 2,050 | 1,972 | 1,993 | -1.34% | 30,200 | 181億5127万 | +9.63% | 15.2 | 1.12 |
| 11/05 | 1,919 | 2,038 | 1,919 | 2,020 | +3.91% | 56,800 | 183億9718万 | +11.73% | 15.41 | 1.14 |
| 11/04 | 1,848 | 1,980 | 1,848 | 1,944 | +4.57% | 37,500 | 177億501万 | +8.24% | 14.83 | 1.09 |
| 10/31 | 1,792 | 1,900 | 1,792 | 1,859 | +1.47% | 36,800 | 169億3087万 | +4.15% | 14.18 | 1.05 |
| 10/30 | 1,675 | 1,832 | 1,670 | 1,832 | +0.77% | 463,100 | 166億8496万 | +3.1% | 13.97 | 1.03 |
| 10/29 | 1,811 | 1,850 | 1,810 | 1,818 | +0.22% | 15,700 | 165億5746万 | +2.71% | 13.86 | 1.02 |
| 10/28 | 1,809 | 1,860 | 1,809 | 1,814 | +0.28% | 31,800 | 165億2103万 | +2.83% | 13.83 | 1.02 |
| 10/27 | 1,815 | 1,836 | 1,809 | 1,809 | -1.26% | 22,300 | 164億7549万 | +2.9% | 13.8 | 1.02 |
| 10/24 | 1,822 | 1,866 | 1,757 | 1,832 | +2.81% | 23,700 | 166億8496万 | +4.57% | 13.97 | 1.03 |
| 10/23 | 1,817 | 1,862 | 1,782 | 1,782 | 0% | 37,300 | 162億2959万 | +2.12% | 13.59 | 1 |
| 10/22 | 1,775 | 1,938 | 1,775 | 1,782 | +0.45% | 84,400 | 162億2959万 | +2.35% | 13.59 | 1 |
| 10/21 | 1,745 | 1,800 | 1,735 | 1,774 | +0.45% | 22,400 | 161億5673万 | +2.19% | 13.53 | 1 |
| 10/20 | 1,700 | 1,783 | 1,698 | 1,766 | +4.07% | 28,100 | 160億8387万 | +2.02% | 13.47 | 0.99 |
| 10/17 | 1,734 | 1,742 | 1,693 | 1,697 | -3.41% | 7,800 | 154億5545万 | -1.74% | 12.94 | 0.96 |
| 10/16 | 1,678 | 1,800 | 1,678 | 1,757 | +4.21% | 59,400 | 160億190万 | +1.86% | 13.4 | 0.99 |
| 10/15 | 1,675 | 1,712 | 1,665 | 1,686 | +0.42% | 88,100 | 153億5527万 | -2.09% | 12.86 | 0.95 |
| 10/14 | 1,665 | 1,715 | 1,665 | 1,679 | +0.6% | 135,900 | 152億9151万 | -2.44% | 12.8 | 0.94 |
| 10/10 | 1,769 | 1,774 | 1,668 | 1,669 | -6.71% | 83,200 | 152億44万 | -2.97% | 12.73 | 0.94 |
| 10/09 | 1,770 | 1,832 | 1,762 | 1,789 | -1.16% | 64,700 | 162億9334万 | +4.01% | 13.64 | 1.01 |
| 10/08 | 1,810 | 1,880 | 1,802 | 1,810 | -4.23% | 64,600 | 164億8460万 | +5.42% | 13.8 | 1.02 |
| 10/07 | 1,895 | 1,920 | 1,749 | 1,890 | -4.3% | 124,700 | 172億1320万 | +11.18% | 14.41 | 1.06 |
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 | 775 4/3 4/2 | 512 3/18 | 46,500 3/25 | - | - | +6.86% 7/17 | -10.8% 4/1 |
| 2009年 3月期 | 520 4/1 | 210 10/10 10/8 | 103,700 2/6 | - | - | +28.23% 2/6 | -23.65% 10/8 |
| 2010年 3月期 | 296 3/24 | 215 4/13 | 29,000 2/8 | - | - | +8.33% 7/3 | -6.27% 11/25 |
| 2011年 3月期 | 294 4/26 4/21 | 188 3/15 | 85,100 3/16 | 4兆5463億 | 2兆9071億 | +11.73% 1/7 | -20.71% 3/15 |
| 2012年 3月期 | 242 5/12 | 175 11/25 | 66,900 3/21 | 3兆7422億 | 2兆7061億 | +13.59% 2/23 | -7.94% 4/11 |
| 2013年 3月期 | 342 3/25 | 180 9/13 9/12 他4件 | 66,700 4/2 | 5兆2886億 | 2兆7834億 | +18.24% 3/15 | -10.63% 4/2 |
| 2014年 3月期 | 510 3/25 | 242 6/7 | 1,733,000 3/25 | 78億8654万 | 3兆7422億 | +35.94% 11/20 | -17.45% 6/7 |
| 2015年 3月期 | 820 2/12 | 295 10/17 | 24,420,500 12/30 | 126億8032万 | 45億6182万 | +65.82% 12/30 | -13.68% 2/3 |
| 2016年 3月期 | 585 12/7 11/25 | 300 8/25 | 7,293,400 10/27 | 90億4633万 | 46億3914万 | +37.59% 10/27 | -19.25% 8/25 |
| 2017年 3月期 | 647 3/7 | 455 6/24 | 349,400 8/25 | 100億508万 | 70億3603万 | +8.4% 3/7 | -11.84% 4/5 |
| 2018年 3月期 | 808 1/29 | 528 4/17 4/14 | 279,600 8/29 | 125億5908万 | 81億6489万 | +16.03% 11/24 | -8.7% 2/14 |
| 2019年 3月期 | 925 11/12 | 550 12/25 | 462,100 10/23 | 143億7765万 | 85億4887万 | +14.2% 9/10 | -28.53% 12/25 |
| 2020年 3月期 | 723 2/13 | 397 3/13 | 117,200 3/13 | 111億8033万 | 61億3913万 | +9.01% 11/20 | -33.53% 3/13 |
| 2021年 3月期 | 717 3/18 | 411 4/6 | 386,700 4/3 | 94億3788万 | 53億6906万 | +19.54% 2/17 | -9.99% 8/3 |
| 2022年 3月期 | 742 11/16 | 569 3/15 3/14 | 92,400 11/15 | 97億6695万 | 74億8975万 | +9.84% 11/16 | -7.88% 3/9 |
| 2023年 3月期 | 634 3/6 | 540 5/9 | 304,000 11/22 | 82億4137万 | 71億802万 | +8.86% 11/22 | -3.09% 10/21 |
| 2024年 3月期 | 1,298 9/11 | 603 4/6 | 731,900 5/17 | 168億7687万 | 78億3840万 | +34.45% 5/17 | -14.22% 10/4 |
| 2025年 3月期 | 1,262 3/24 | 880 8/5 | 611,900 3/24 | 163億6033万 | 114億815万 | +13.31% 3/24 | -16.03% 8/5 |
| 最新 | 1,525 2026/3/6 | 16,900 | 139億5728万 | -5.98% 1,622 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/29 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/29
- 438%（5.38倍）
- 2000/12/29 vs 1999/12/30
- -60%（0.4倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 73%（1.73倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/03/06 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
175円（2011/11/25） - 771%（8.71倍）
1,525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。
