株価チャート
株価
3/6
- 前日 (3/5)
- 3,760
- 始値
- 3,710
- 高値
- 3,755
- 安値
- 3,695
- 終値 -1.46%
- 3,705
- 出来高 -14.77%
- 12,700
乖離率
- 株価（5日）
移動平均値 - -0.38%
3,719 - 株価（25日）
移動平均値 - -2.4%
3,796 - 出来高（5日）
移動平均値 - -37.62%
20,360
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 | 3,710 | 3,755 | 3,695 | 3,705 | -1.46% | 12,700 | 320億1120万 | -2.4% | 10.54 | 1.1 |
| 03/05 | 3,720 | 3,800 | 3,710 | 3,760 | +3.72% | 14,900 | 324億8640万 | -0.92% | 10.69 | 1.12 |
| 03/04 | 3,630 | 3,675 | 3,560 | 3,625 | -2.55% | 39,300 | 313億2000万 | -4.45% | 10.31 | 1.08 |
| 03/03 | 3,780 | 3,815 | 3,720 | 3,720 | -1.72% | 19,100 | 321億4080万 | -2.08% | 10.58 | 1.1 |
| 03/02 | 3,830 | 3,830 | 3,770 | 3,785 | -1.82% | 15,800 | 327億240万 | -0.5% | 10.77 | 1.12 |
| 02/27 | 3,835 | 3,890 | 3,835 | 3,855 | +0.26% | 7,500 | 333億720万 | +1.23% | 10.96 | 1.14 |
| 02/26 | 3,850 | 3,875 | 3,835 | 3,845 | +0.39% | 6,000 | 332億2080万 | +1% | 10.94 | 1.14 |
| 02/25 | 3,870 | 3,875 | 3,830 | 3,830 | -1.03% | 9,300 | 330億9120万 | +0.6% | 10.89 | 1.14 |
| 02/24 | 3,865 | 3,895 | 3,805 | 3,870 | +1.57% | 13,500 | 334億3680万 | +1.57% | 11.01 | 1.15 |
| 02/20 | 3,825 | 3,830 | 3,800 | 3,810 | -0.91% | 11,700 | 329億1840万 | -0.1% | 10.84 | 1.13 |
| 02/19 | 3,850 | 3,870 | 3,820 | 3,845 | +0.13% | 13,500 | 332億2080万 | +0.68% | 10.94 | 1.14 |
| 02/18 | 3,855 | 3,905 | 3,835 | 3,840 | -0.39% | 10,800 | 331億7760万 | +0.5% | 10.92 | 1.14 |
| 02/17 | 3,890 | 3,890 | 3,820 | 3,855 | 0% | 17,500 | 333億720万 | +0.89% | 10.96 | 1.14 |
| 02/16 | 3,900 | 3,900 | 3,810 | 3,855 | -1.15% | 20,400 | 333億720万 | +0.92% | 10.96 | 1.14 |
| 02/13 | 3,950 | 3,950 | 3,850 | 3,900 | -1.27% | 27,700 | 336億9600万 | +2.17% | 11.09 | 1.16 |
| 02/12 | 3,945 | 3,975 | 3,910 | 3,950 | +0.38% | 20,600 | 341億2800万 | +3.59% | 11.23 | 1.17 |
| 02/10 | 3,900 | 3,980 | 3,900 | 3,935 | +1.16% | 13,400 | 339億9840万 | +3.39% | 11.19 | 1.17 |
| 02/09 | 3,830 | 3,940 | 3,810 | 3,890 | +3.18% | 34,300 | 336億960万 | +2.42% | 11.06 | 1.16 |
| 02/06 | 3,755 | 3,790 | 3,735 | 3,770 | +0.4% | 12,500 | 325億7280万 | -0.55% | 10.72 | 1.12 |
| 02/05 | 3,770 | 3,780 | 3,735 | 3,755 | +0.13% | 10,200 | 324億4320万 | -0.92% | 10.68 | 1.12 |
| 02/04 | 3,720 | 3,770 | 3,695 | 3,750 | +0.81% | 14,200 | 324億 | -1.08% | 10.67 | 1.11 |
| 02/03 | 3,680 | 3,745 | 3,680 | 3,720 | +1.5% | 14,700 | 321億4080万 | -1.87% | 10.58 | 1.1 |
| 02/02 | 3,750 | 3,755 | 3,660 | 3,665 | -0.95% | 13,100 | 316億6560万 | -3.32% | 10.42 | 1.09 |
| 01/30 | 3,665 | 3,700 | 3,640 | 3,700 | +1.23% | 16,500 | 319億6800万 | -2.48% | 10.52 | 1.1 |
| 01/29 | 3,695 | 3,700 | 3,635 | 3,655 | -1.22% | 21,100 | 315億7920万 | -3.71% | 10.4 | 1.09 |
| 01/28 | 3,725 | 3,730 | 3,690 | 3,700 | -0.67% | 10,300 | 319億6800万 | -2.61% | 10.52 | 1.1 |
| 01/27 | 3,725 | 3,760 | 3,715 | 3,725 | -0.67% | 10,700 | 321億8400万 | -1.92% | 10.59 | 1.11 |
| 01/26 | 3,855 | 3,855 | 3,720 | 3,750 | -2.72% | 24,100 | 324億 | -1.21% | 10.67 | 1.11 |
| 01/23 | 3,930 | 3,930 | 3,855 | 3,855 | -0.64% | 6,800 | 333億720万 | +1.66% | 10.96 | 1.14 |
| 01/22 | 3,815 | 3,895 | 3,805 | 3,880 | +1.57% | 10,000 | 335億2320万 | +2.46% | 11.04 | 1.15 |
| 01/21 | 3,830 | 3,845 | 3,775 | 3,820 | -0.91% | 10,400 | 330億480万 | +1.03% | 10.86 | 1.13 |
| 01/20 | 3,890 | 3,905 | 3,855 | 3,855 | -1.15% | 11,800 | 333億720万 | +2.15% | 10.96 | 1.14 |
| 01/19 | 3,950 | 3,955 | 3,890 | 3,900 | -1.76% | 11,500 | 336億9600万 | +3.5% | 11.09 | 1.16 |
| 01/16 | 3,940 | 3,970 | 3,865 | 3,970 | +0.76% | 12,100 | 343億80万 | +5.59% | 11.29 | 1.18 |
| 01/15 | 3,895 | 3,940 | 3,885 | 3,940 | +1.16% | 8,800 | 340億4160万 | +5.01% | 11.21 | 1.17 |
| 01/14 | 3,840 | 3,915 | 3,835 | 3,895 | +1.43% | 17,900 | 336億5280万 | +4.06% | 11.08 | 1.16 |
| 01/13 | 3,865 | 3,870 | 3,810 | 3,840 | +0.66% | 12,300 | 331億7760万 | +2.73% | 10.92 | 1.14 |
| 01/09 | 3,790 | 3,830 | 3,785 | 3,815 | +0.66% | 10,000 | 329億6160万 | +2.17% | 10.85 | 1.13 |
| 01/08 | 3,825 | 3,855 | 3,790 | 3,790 | -0.39% | 11,700 | 327億4560万 | +1.64% | 10.78 | 1.13 |
| 01/07 | 3,765 | 3,845 | 3,755 | 3,805 | +1.06% | 10,000 | 328億7520万 | +2.04% | 10.82 | 1.13 |
| 01/06 | 3,770 | 3,790 | 3,750 | 3,765 | +0.53% | 10,600 | 325億2960万 | +0.94% | 10.71 | 1.12 |
| 01/05 | 3,755 | 3,765 | 3,720 | 3,745 | +0.81% | 16,900 | 323億5680万 | +0.4% | 10.65 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 3,750 | 3,750 | 3,715 | 3,715 | -0.93% | 7,700 | 320億9760万 | -0.38% | 10.57 | 1.1 |
| 12/29 | 3,785 | 3,785 | 3,730 | 3,750 | -0.4% | 11,100 | 324億 | +0.56% | 10.67 | 1.11 |
| 12/26 | 3,765 | 3,780 | 3,725 | 3,765 | +0.27% | 24,700 | 325億2960万 | +1.02% | 10.71 | 1.12 |
| 12/25 | 3,745 | 3,770 | 3,735 | 3,755 | +0.81% | 7,000 | 324億4320万 | +0.81% | 10.68 | 1.12 |
| 12/24 | 3,735 | 3,745 | 3,715 | 3,725 | -0.4% | 6,300 | 321億8400万 | +0.11% | 10.59 | 1.11 |
| 12/23 | 3,760 | 3,780 | 3,735 | 3,740 | -0.4% | 7,800 | 323億1360万 | +0.54% | 10.64 | 1.11 |
| 12/22 | 3,745 | 3,755 | 3,710 | 3,755 | +1.21% | 15,700 | 324億4320万 | +0.94% | 10.68 | 1.12 |
| 12/19 | 3,705 | 3,725 | 3,675 | 3,710 | +0.41% | 12,300 | 320億5440万 | -0.24% | 10.55 | 1.1 |
| 12/18 | 3,660 | 3,705 | 3,655 | 3,695 | +0.82% | 10,200 | 319億2480万 | -0.7% | 10.51 | 1.1 |
| 12/17 | 3,685 | 3,685 | 3,655 | 3,665 | +0.27% | 6,800 | 316億6560万 | -1.48% | 10.42 | 1.09 |
| 12/16 | 3,735 | 3,735 | 3,655 | 3,655 | -2.01% | 11,100 | 315億7920万 | -1.72% | 10.4 | 1.09 |
| 12/15 | 3,685 | 3,730 | 3,685 | 3,730 | +0.4% | 7,500 | 322億2720万 | +0.27% | 10.61 | 1.11 |
| 12/12 | 3,700 | 3,745 | 3,695 | 3,715 | +1.78% | 11,900 | 320億9760万 | -0.08% | 10.57 | 1.1 |
| 12/11 | 3,720 | 3,730 | 3,650 | 3,650 | -1.48% | 16,900 | 315億3600万 | -1.8% | 10.38 | 1.08 |
| 12/10 | 3,725 | 3,735 | 3,695 | 3,705 | -0.27% | 12,500 | 320億1120万 | -0.32% | 10.54 | 1.1 |
| 12/09 | 3,750 | 3,765 | 3,700 | 3,715 | -0.93% | 19,600 | 320億9760万 | -0.05% | 10.57 | 1.1 |
| 12/08 | 3,750 | 3,755 | 3,730 | 3,750 | +0.81% | 4,500 | 324億 | +0.89% | 10.67 | 1.11 |
| 12/05 | 3,750 | 3,765 | 3,715 | 3,720 | -1.46% | 8,400 | 321億4080万 | +0.13% | 10.58 | 1.1 |
| 12/04 | 3,770 | 3,785 | 3,750 | 3,775 | +1.07% | 11,600 | 326億1600万 | +1.64% | 10.74 | 1.12 |
| 12/03 | 3,740 | 3,740 | 3,710 | 3,735 | +0.81% | 8,300 | 322億7040万 | +0.65% | 10.62 | 1.11 |
| 12/02 | 3,775 | 3,775 | 3,705 | 3,705 | -1.85% | 14,600 | 320億1120万 | -0.22% | 10.54 | 1.1 |
| 12/01 | 3,845 | 3,845 | 3,775 | 3,775 | -1.44% | 16,400 | 326億1600万 | +1.7% | 10.74 | 1.12 |
| 11/28 | 3,780 | 3,830 | 3,760 | 3,830 | +1.46% | 17,700 | 330億9120万 | +3.32% | 10.89 | 1.14 |
| 11/27 | 3,740 | 3,785 | 3,720 | 3,775 | +1.62% | 18,300 | 326億1600万 | +2% | 10.74 | 1.12 |
| 11/26 | 3,735 | 3,770 | 3,695 | 3,715 | -0.27% | 17,800 | 320億9760万 | +0.46% | 10.57 | 1.1 |
| 11/25 | 3,710 | 3,795 | 3,710 | 3,725 | +0.68% | 26,500 | 321億8400万 | +0.73% | 10.59 | 1.11 |
| 11/21 | 3,660 | 3,720 | 3,660 | 3,700 | 0% | 13,500 | 319億6800万 | +0.11% | 10.52 | 1.1 |
| 11/20 | 3,645 | 3,720 | 3,645 | 3,700 | +1.09% | 14,900 | 319億6800万 | +0.08% | 10.52 | 1.1 |
| 11/19 | 3,660 | 3,690 | 3,635 | 3,660 | -0.95% | 19,400 | 316億2240万 | -0.97% | 10.41 | 1.09 |
| 11/18 | 3,750 | 3,750 | 3,675 | 3,695 | -1.07% | 15,600 | 319億2480万 | +0.38% | 10.51 | 1.1 |
| 11/17 | 3,750 | 3,775 | 3,710 | 3,735 | 0% | 13,500 | 322億7040万 | +1.91% | 10.62 | 1.11 |
| 11/14 | 3,715 | 3,755 | 3,700 | 3,735 | -0.66% | 14,700 | 322億7040万 | +2.33% | 10.62 | 1.11 |
| 11/13 | 3,680 | 3,780 | 3,655 | 3,760 | +2.59% | 22,200 | 324億8640万 | +3.47% | 10.69 | 1.12 |
| 11/12 | 3,650 | 3,695 | 3,630 | 3,665 | +0.41% | 21,000 | 316億6560万 | +1.33% | 10.42 | 1.09 |
| 11/11 | 3,675 | 3,685 | 3,605 | 3,650 | -1.08% | 14,200 | 315億3600万 | +1.25% | 10.38 | 1.08 |
| 11/10 | 3,665 | 3,700 | 3,665 | 3,690 | +0.68% | 7,300 | 318億8160万 | +2.79% | 10.5 | 1.1 |
| 11/07 | 3,680 | 3,680 | 3,645 | 3,665 | -0.95% | 12,300 | 316億6560万 | +2.63% | 10.42 | 1.09 |
| 11/06 | 3,620 | 3,715 | 3,620 | 3,700 | +1.23% | 11,700 | 319億6800万 | +4.11% | 10.52 | 1.1 |
| 11/05 | 3,685 | 3,685 | 3,585 | 3,655 | -0.81% | 22,000 | 315億7920万 | +3.25% | 10.4 | 1.09 |
| 11/04 | 3,740 | 3,745 | 3,685 | 3,685 | -1.21% | 11,100 | 318億3840万 | +4.33% | 10.48 | 1.09 |
| 10/31 | 3,715 | 3,745 | 3,690 | 3,730 | +0.81% | 14,900 | 322億2720万 | +5.82% | 10.61 | 1.11 |
| 10/30 | 3,705 | 3,740 | 3,690 | 3,700 | +0.14% | 38,500 | 319億6800万 | +5.32% | 10.52 | 1.1 |
| 10/29 | 3,730 | 3,740 | 3,680 | 3,695 | +0.27% | 16,800 | 319億2480万 | +5.51% | 10.51 | 1.1 |
| 10/28 | 3,800 | 3,800 | 3,670 | 3,685 | -2.9% | 33,400 | 318億3840万 | +5.56% | 10.48 | 1.09 |
| 10/27 | 3,740 | 3,795 | 3,705 | 3,795 | +3.13% | 24,400 | 327億8880万 | +9.08% | 10.79 | 1.13 |
| 10/24 | 3,650 | 3,680 | 3,650 | 3,680 | +0.82% | 15,000 | 317億9520万 | +6.27% | 10.47 | 1.09 |
| 10/23 | 3,675 | 3,695 | 3,645 | 3,650 | -1.08% | 20,500 | 315億3600万 | +5.74% | 10.38 | 1.08 |
| 10/22 | 3,700 | 3,715 | 3,675 | 3,690 | 0% | 13,800 | 318億8160万 | +7.21% | 10.5 | 1.1 |
| 10/21 | 3,690 | 3,710 | 3,665 | 3,690 | -0.94% | 21,400 | 318億8160万 | +7.58% | 10.5 | 1.1 |
| 10/20 | 3,730 | 3,735 | 3,680 | 3,725 | +1.78% | 21,900 | 321億8400万 | +8.95% | 10.59 | 1.11 |
| 10/17 | 3,705 | 3,750 | 3,630 | 3,660 | -1.74% | 33,200 | 316億2240万 | +7.43% | 10.41 | 1.09 |
| 10/16 | 3,735 | 3,750 | 3,690 | 3,725 | +1.09% | 58,600 | 321億8400万 | +9.62% | 10.59 | 1.11 |
| 10/15 | 3,290 | 3,735 | 3,290 | 3,685 | +12.01% | 171,300 | 318億3840万 | +8.83% | 10.48 | 1.09 |
| 10/14 | 3,250 | 3,310 | 3,245 | 3,290 | 0% | 14,700 | 284億2560万 | -2.46% | 9.36 | 0.98 |
| 10/10 | 3,310 | 3,325 | 3,275 | 3,290 | -2.23% | 14,500 | 284億2560万 | -2.52% | 9.36 | 0.98 |
| 10/09 | 3,375 | 3,380 | 3,330 | 3,365 | +1.36% | 9,600 | 290億7360万 | -0.33% | 9.57 | 1 |
| 10/08 | 3,350 | 3,375 | 3,315 | 3,320 | -0.9% | 7,000 | 286億8480万 | -1.6% | 9.44 | 0.99 |
| 10/07 | 3,345 | 3,380 | 3,330 | 3,350 | 0% | 10,600 | 289億4400万 | -0.71% | 9.53 | 0.99 |
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 | 913 2/6 | 650 3/31 | 6,900 3/11 | - | - | +9.69% 5/2 | -17.14% 4/3 |
| 2009年 3月期 | 905 6/30 | 555 10/10 | 18,700 8/25 | - | - | +13.85% 12/15 | -26.15% 10/10 |
| 2010年 3月期 | 690 8/3 | 495 2/9 | 13,600 9/28 | - | - | +9.78% 8/4 | -9.18% 9/28 |
| 2011年 3月期 | 734 2/21 2/18 | 469 3/16 | 19,400 2/16 | 63億4176万 | 40億5216万 | +20.27% 2/18 | -28.09% 3/15 |
| 2012年 3月期 | 777 3/26 | 558 4/8 | 9,600 1/13 | 67億1328万 | 48億2112万 | +11.17% 7/11 | -6.16% 4/9 |
| 2013年 3月期 | 805 7/3 | 695 4/11 4/9 | 12,400 3/25 | 69億5520万 | 60億480万 | +6.79% 7/3 | -4.96% 10/10 |
| 2014年 3月期 | 1,024 1/29 | 754 4/2 | 25,400 5/24 | 88億4736万 | 65億1456万 | +10.91% 1/16 | -5.52% 6/7 |
| 2015年 3月期 | 1,199 3/12 | 901 4/11 4/9 | 22,200 3/12 | 103億5936万 | 77億8464万 | +8.07% 7/29 | -6.36% 10/16 |
| 2016年 3月期 | 1,427 7/27 | 948 2/12 | 19,600 9/9 | 123億2928万 | 81億9072万 | +6.8% 7/24 | -13.46% 2/12 |
| 2017年 3月期 | 2,042 6/29 | 1,034 4/14 4/12 | 302,100 6/29 | 176億4288万 | 89億3376万 | +30.81% 6/29 | -20.19% 8/10 |
| 2018年 3月期 | 2,269 2/28 | 1,599 4/28 | 89,400 2/8 | 196億416万 | 138億1536万 | +13.24% 2/21 | -9.53% 2/6 |
| 2019年 3月期 | 2,295 5/17 | 1,320 12/25 | 39,000 2/8 | 198億2880万 | 114億480万 | +9.75% 2/12 | -11.37% 12/21 |
| 2020年 3月期 | 1,772 12/27 12/23 | 1,196 3/13 | 28,100 3/13 | 153億1008万 | 103億3344万 | +17.67% 3/27 | -19.11% 3/13 |
| 2021年 3月期 | 1,719 11/10 | 1,358 4/6 | 63,100 3/29 | 148億5216万 | 117億3312万 | +12.82% 9/17 | -11.42% 8/7 |
| 2022年 3月期 | 1,745 3/25 | 1,436 11/30 | 46,200 3/11 | 150億7680万 | 124億704万 | +6.8% 3/24 | -5.18% 4/7 |
| 2023年 3月期 | 2,725 3/7 | 1,534 4/22 | 121,000 8/9 | 235億4400万 | 132億5376万 | +16.61% 5/23 | -10.41% 8/10 |
| 2024年 3月期 | 4,245 3/27 | 2,378 4/6 | 244,100 5/16 | 366億7680万 | 205億4592万 | +12.49% 4/12 | -6.56% 10/4 |
| 2025年 3月期 | 4,690 4/24 | 2,405 8/5 | 88,100 5/16 | 405億2160万 | 207億7920万 | +7.7% 12/25 | -27.96% 5/16 |
| 最新 | 3,705 2026/3/6 | 12,700 | 320億1120万 | -2.4% 3,796 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/29
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
469円（2011/03/16） - 690%（7.9倍）
3,705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。
