株価チャート
株価
3/6
- 前日 (3/5)
- 1,024
- 始値
- 1,034
- 高値
- 1,064
- 安値
- 1,015
- 終値 +3.42%
- 1,059
- 出来高 +23.26%
- 14,572,200
乖離率
- 株価（5日）
移動平均値 - +3.32%
1,025 - 株価（25日）
移動平均値 - +7.95%
981 - 出来高（5日）
移動平均値 - +10.46%
13,192,180
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 | 1,034 | 1,064 | 1,015 | 1,059 | +3.42% | 14,572,200 | 3兆3647億 | +7.95% | 29.58 | 4.82 |
| 03/05 | 1,030 | 1,038 | 1,020 | 1,024 | +1.09% | 11,821,900 | 3兆2535億 | +4.92% | 28.6 | 4.66 |
| 03/04 | 983 | 1,024 | 976 | 1,013 | +2.43% | 15,848,200 | 3兆2186億 | +4.22% | 28.29 | 4.61 |
| 03/03 | 1,018 | 1,020 | 964 | 989 | -4.72% | 14,369,900 | 3兆1423億 | +2.17% | 27.62 | 4.51 |
| 03/02 | 1,030 | 1,052 | 1,023 | 1,038 | -0.19% | 9,348,700 | 3兆2980億 | +7.45% | 28.99 | 4.73 |
| 02/27 | 1,049 | 1,049 | 1,025 | 1,040 | +2.16% | 16,140,800 | 3兆3043億 | +8.11% | 29.05 | 4.74 |
| 02/26 | 1,033 | 1,036 | 1,018 | 1,018 | -1.74% | 9,048,900 | 3兆2344億 | +6.26% | 28.43 | 4.64 |
| 02/25 | 1,019 | 1,041 | 1,004 | 1,036 | +1.17% | 9,248,000 | 3兆2916億 | +8.37% | 28.94 | 4.72 |
| 02/24 | 1,016 | 1,034 | 1,009 | 1,024 | +1.89% | 11,250,200 | 3兆2535億 | +7.56% | 28.6 | 4.66 |
| 02/20 | 990 | 1,007 | 981 | 1,005 | +2.03% | 12,953,400 | 3兆1931億 | +6.12% | 28.07 | 4.58 |
| 02/19 | 960 | 988 | 954 | 985 | +3.03% | 9,968,400 | 3兆1296億 | +4.45% | 27.51 | 4.49 |
| 02/18 | 953 | 967 | 951 | 956 | +0.31% | 7,706,500 | 3兆374億 | +1.81% | 26.7 | 4.36 |
| 02/17 | 972 | 976 | 951 | 953 | -1.55% | 6,220,400 | 3兆279億 | +1.71% | 26.62 | 4.34 |
| 02/16 | 962 | 969 | 937 | 968 | -0.92% | 8,025,300 | 3兆756億 | +3.42% | 27.04 | 4.41 |
| 02/13 | 990 | 1,006 | 963 | 977 | +0.21% | 14,351,300 | 3兆1042億 | +4.6% | 27.29 | 4.45 |
| 02/12 | 950 | 983 | 946 | 975 | 0% | 8,771,400 | 3兆978億 | +4.61% | 27.23 | 4.44 |
| 02/10 | 968 | 990 | 966 | 975 | 0% | 6,681,300 | 3兆978億 | +4.84% | 27.23 | 4.44 |
| 02/09 | 969 | 980 | 963 | 975 | +0.93% | 7,377,200 | 3兆978億 | +5.18% | 27.23 | 4.44 |
| 02/06 | 965 | 966 | 954 | 966 | +0.52% | 6,100,000 | 3兆692億 | +4.32% | 26.98 | 4.4 |
| 02/05 | 951 | 967 | 935 | 961 | +2.34% | 7,469,200 | 3兆533億 | +3.89% | 26.84 | 4.38 |
| 02/04 | 928 | 943 | 925 | 939 | +1.19% | 8,420,200 | 2兆9834億 | +1.62% | 26.23 | 4.28 |
| 02/03 | 930 | 936 | 923 | 928 | +2.2% | 9,640,600 | 2兆9485億 | +0.43% | 25.92 | 4.23 |
| 02/02 | 918 | 924 | 908 | 908 | -0.87% | 6,669,000 | 2兆8849億 | -1.84% | 25.36 | 4.14 |
| 01/30 | 911 | 916 | 899 | 916 | +1.89% | 8,917,300 | 2兆9104億 | -1.19% | 25.58 | 4.17 |
| 01/29 | 903 | 909 | 898 | 899 | -2.71% | 7,691,600 | 2兆8563億 | -3.13% | 25.11 | 4.1 |
| 01/28 | 925 | 931 | 916 | 924 | -0.43% | 5,970,400 | 2兆9358億 | -0.75% | 25.81 | 4.21 |
| 01/27 | 935 | 935 | 921 | 928 | 0% | 5,747,700 | 2兆9485億 | -0.54% | 25.92 | 4.23 |
| 01/26 | 935 | 939 | 918 | 928 | -0.11% | 6,663,500 | 2兆9485億 | -0.64% | 25.92 | 4.23 |
| 01/23 | 921 | 935 | 920 | 929 | +0.43% | 5,470,000 | 2兆9517億 | -0.54% | 25.95 | 4.23 |
| 01/22 | 950 | 954 | 924 | 925 | -3.04% | 9,116,500 | 2兆9389億 | -1.18% | 25.84 | 4.21 |
| 01/21 | 973 | 985 | 953 | 954 | -1.95% | 13,862,500 | 3兆311億 | +1.71% | 26.65 | 4.35 |
| 01/20 | 936 | 983 | 935 | 973 | +4.74% | 18,884,200 | 3兆915億 | +3.84% | 27.18 | 4.43 |
| 01/19 | 900 | 935 | 893 | 929 | +4.38% | 15,729,600 | 2兆9517億 | -0.75% | 25.95 | 4.23 |
| 01/16 | 895 | 900 | 883 | 890 | -1.66% | 10,464,500 | 2兆8277億 | -5.02% | 24.86 | 4.05 |
| 01/15 | 896 | 909 | 885 | 905 | +1% | 13,048,900 | 2兆8754億 | -3.62% | 25.28 | 4.12 |
| 01/14 | 899 | 908 | 893 | 896 | -1.75% | 13,524,600 | 2兆8468億 | -4.78% | 25.03 | 4.08 |
| 01/13 | 920 | 927 | 907 | 912 | -1.41% | 9,761,700 | 2兆8976億 | -3.29% | 25.47 | 4.15 |
| 01/09 | 921 | 931 | 913 | 925 | +1.31% | 7,511,900 | 2兆9389億 | -1.91% | 25.84 | 4.21 |
| 01/08 | 922 | 925 | 908 | 913 | -0.65% | 9,364,000 | 2兆9008億 | -3.28% | 25.5 | 4.16 |
| 01/07 | 913 | 926 | 910 | 919 | -0.76% | 7,456,600 | 2兆9199億 | -2.65% | 25.67 | 4.19 |
| 01/06 | 918 | 931 | 909 | 926 | +0.98% | 9,713,000 | 2兆9421億 | -2.11% | 25.86 | 4.22 |
| 01/05 | 932 | 936 | 917 | 917 | -1.61% | 8,198,200 | 2兆9135億 | -3.17% | 25.61 | 4.18 |
| 2025 | ||||||||||
| 12/30 | 949 | 949 | 930 | 932 | -0.53% | 5,065,400 | 2兆9612億 | -1.69% | 26.03 | 4.24 |
| 12/29 | 947 | 948 | 935 | 937 | -0.95% | 5,980,200 | 2兆9771億 | -1.16% | 26.17 | 4.27 |
| 12/26 | 944 | 952 | 942 | 946 | +0.32% | 8,159,300 | 3兆57億 | -0.11% | 26.42 | 4.31 |
| 12/25 | 960 | 960 | 942 | 943 | -0.42% | 5,222,700 | 2兆9961億 | -0.32% | 26.34 | 4.29 |
| 12/24 | 956 | 958 | 947 | 947 | -1.04% | 5,975,900 | 3兆88億 | +0.32% | 26.45 | 4.31 |
| 12/23 | 957 | 963 | 952 | 957 | +0.1% | 6,378,600 | 3兆406億 | +1.48% | 26.73 | 4.36 |
| 12/22 | 970 | 975 | 943 | 956 | -1.85% | 7,447,900 | 3兆374億 | +1.59% | 26.7 | 4.35 |
| 12/19 | 964 | 976 | 961 | 974 | +0.41% | 8,173,000 | 3兆946億 | +3.51% | 27.2 | 4.43 |
| 12/18 | 949 | 979 | 938 | 970 | +3.3% | 8,772,100 | 3兆819億 | +3.19% | 27.09 | 4.42 |
| 12/17 | 935 | 946 | 932 | 939 | -0.74% | 5,677,800 | 2兆9834億 | -0.21% | 26.23 | 4.28 |
| 12/16 | 962 | 965 | 946 | 946 | -2.27% | 7,417,200 | 3兆57億 | +0.21% | 26.42 | 4.31 |
| 12/15 | 976 | 977 | 966 | 968 | +0.31% | 6,071,900 | 3兆756億 | +2.33% | 27.04 | 4.41 |
| 12/12 | 950 | 972 | 950 | 965 | +1.58% | 8,227,300 | 3兆660億 | +1.9% | 26.95 | 4.39 |
| 12/11 | 946 | 953 | 945 | 950 | +0.11% | 5,698,100 | 3兆184億 | +0.21% | 26.53 | 4.33 |
| 12/10 | 951 | 961 | 945 | 949 | +1.06% | 7,629,800 | 3兆152億 | -0.11% | 26.51 | 4.32 |
| 12/09 | 950 | 956 | 936 | 939 | -1.05% | 5,935,000 | 2兆9834億 | -1.16% | 26.23 | 4.28 |
| 12/08 | 941 | 961 | 938 | 949 | +1.06% | 7,045,600 | 3兆152億 | 0% | 26.51 | 4.32 |
| 12/05 | 937 | 941 | 929 | 939 | -1.37% | 6,745,600 | 2兆9834億 | -0.95% | 26.23 | 4.28 |
| 12/04 | 936 | 953 | 930 | 952 | +2.48% | 8,431,300 | 3兆247億 | +0.53% | 26.59 | 4.33 |
| 12/03 | 940 | 940 | 925 | 929 | +0.32% | 7,209,800 | 2兆9517億 | -1.9% | 25.95 | 4.23 |
| 12/02 | 938 | 940 | 926 | 926 | -1.17% | 5,679,400 | 2兆9421億 | -2.32% | 25.86 | 4.22 |
| 12/01 | 940 | 956 | 934 | 937 | -1.06% | 6,493,000 | 2兆9771億 | -1.37% | 26.17 | 4.27 |
| 11/28 | 960 | 968 | 944 | 947 | -1.97% | 7,178,600 | 3兆88億 | -0.42% | 26.45 | 4.31 |
| 11/27 | 954 | 967 | 938 | 966 | +2.11% | 8,999,700 | 3兆692億 | +1.58% | 26.98 | 4.4 |
| 11/26 | 918 | 949 | 914 | 946 | +2.27% | 9,613,000 | 3兆57億 | -0.42% | 26.42 | 4.31 |
| 11/25 | 915 | 926 | 905 | 925 | +0.87% | 10,056,600 | 2兆9389億 | -2.63% | 25.84 | 4.21 |
| 11/21 | 906 | 922 | 902 | 917 | +0.88% | 15,385,600 | 2兆9135億 | -3.47% | 25.61 | 4.18 |
| 11/20 | 910 | 933 | 909 | 909 | 0% | 7,195,100 | 2兆8881億 | -4.42% | 25.39 | 4.14 |
| 11/19 | 918 | 925 | 904 | 909 | -1.09% | 10,105,000 | 2兆8881億 | -4.62% | 25.39 | 4.14 |
| 11/18 | 911 | 932 | 904 | 919 | +1.77% | 13,380,600 | 2兆9199億 | -3.77% | 25.67 | 4.18 |
| 11/17 | 879 | 910 | 861 | 903 | -5.25% | 24,040,200 | 2兆8690億 | -5.54% | 25.22 | 4.11 |
| 11/14 | 958 | 961 | 942 | 953 | -0.52% | 8,289,200 | 3兆279億 | -0.52% | 26.62 | 4.34 |
| 11/13 | 927 | 970 | 925 | 958 | -2.94% | 16,403,700 | 3兆438億 | 0% | 26.76 | 4.36 |
| 11/12 | 1,011 | 1,013 | 986 | 987 | -1.3% | 10,412,000 | 3兆1359億 | +3.13% | 27.57 | 4.49 |
| 11/11 | 998 | 1,009 | 989 | 1,000 | -0.3% | 7,324,000 | 3兆1772億 | +4.6% | 27.93 | 4.55 |
| 11/10 | 1,008 | 1,012 | 999 | 1,003 | +0.3% | 7,303,500 | 3兆1868億 | +5.25% | 28.01 | 4.57 |
| 11/07 | 1,005 | 1,010 | 987 | 1,000 | +1.01% | 9,161,500 | 3兆1772億 | +5.15% | 27.93 | 4.55 |
| 11/06 | 992 | 1,007 | 974 | 990 | -0.2% | 9,697,700 | 3兆1455億 | +4.32% | 27.65 | 4.51 |
| 11/05 | 960 | 998 | 950 | 992 | +4.97% | 20,474,400 | 3兆1518億 | +4.64% | 27.71 | 4.52 |
| 11/04 | 911 | 949 | 904 | 945 | +2.94% | 12,666,900 | 3兆25億 | -0.32% | 26.39 | 4.3 |
| 10/31 | 926 | 928 | 914 | 918 | -0.33% | 10,568,900 | 2兆9167億 | -3.47% | 25.64 | 4.18 |
| 10/30 | 920 | 924 | 901 | 921 | -0.22% | 8,885,300 | 2兆9262億 | -3.36% | 25.72 | 4.19 |
| 10/29 | 936 | 938 | 923 | 923 | -2.02% | 6,584,500 | 2兆9326億 | -3.45% | 25.78 | 4.2 |
| 10/28 | 958 | 959 | 942 | 942 | -2.28% | 5,910,800 | 2兆9930億 | -1.67% | 26.31 | 4.29 |
| 10/27 | 971 | 976 | 959 | 964 | -0.1% | 6,454,300 | 3兆629億 | +0.42% | 26.92 | 4.39 |
| 10/24 | 961 | 971 | 954 | 965 | -0.72% | 9,219,100 | 3兆660億 | +0.31% | 26.95 | 4.39 |
| 10/23 | 957 | 972 | 946 | 972 | +2.86% | 9,213,500 | 3兆883億 | +0.83% | 27.15 | 4.43 |
| 10/22 | 937 | 951 | 934 | 945 | +0.21% | 6,016,400 | 3兆25億 | -2.17% | 26.39 | 4.3 |
| 10/21 | 938 | 945 | 936 | 943 | +0.53% | 6,013,000 | 2兆9959億 | -2.78% | 26.34 | 4.29 |
| 10/20 | 935 | 940 | 928 | 938 | +0.21% | 5,954,900 | 2兆9800億 | -3.7% | 26.2 | 4.27 |
| 10/17 | 925 | 938 | 921 | 936 | +0.43% | 9,091,500 | 2兆9737億 | -4.49% | 26.14 | 4.26 |
| 10/16 | 950 | 954 | 932 | 932 | -2.51% | 9,611,900 | 2兆9610億 | -5.38% | 26.03 | 4.24 |
| 10/15 | 960 | 969 | 942 | 956 | -1.95% | 9,556,500 | 3兆372億 | -3.63% | 26.7 | 4.35 |
| 10/14 | 937 | 983 | 935 | 975 | +3.83% | 14,935,700 | 3兆976億 | -2.21% | 27.23 | 4.44 |
| 10/10 | 938 | 949 | 931 | 939 | -0.63% | 6,533,800 | 2兆9832億 | -6.29% | 26.23 | 4.27 |
| 10/09 | 957 | 960 | 938 | 945 | -1.25% | 9,522,900 | 3兆23億 | -6.25% | 26.39 | 4.3 |
| 10/08 | 952 | 969 | 952 | 957 | +1.06% | 8,366,100 | 3兆404億 | -5.53% | 26.73 | 4.36 |
| 10/07 | 951 | 953 | 939 | 947 | -0.63% | 7,267,900 | 3兆86億 | -6.88% | 26.45 | 4.31 |
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 6月期 | 65 2,600 8/23 2,600 7/11 他2件 | 35 1,391 2/21 | 160,140,000 4,003,500 2/18 | - | - | +16.12% 5/13 | -21.96% 2/18 |
| 2009年 6月期 | 55 2,215 12/4 | 26 1,057 3/23 1,036 3/19 | 87,068,000 2,176,700 2/9 | - | - | +23.79% 4/2 | -26.44% 2/9 |
| 2010年 6月期 | 66 2,628 5/10 | 45 1,811 7/14 | 55,352,000 1,383,800 6/14 | - | - | +12.66% 11/2 | -7.69% 12/11 |
| 2011年 6月期 | 79 3,170 5/9 3,175 5/2 | 50 1,997 10/5 1,988 9/1 | 63,092,000 1,577,300 6/1 | 2289億162万 | 1433億2486万 | +10.99% 12/10 | -20.31% 3/15 |
| 2012年 6月期 | 76 3,025 4/18 3,035 3/30 | 60 2,402 8/9 | 63,252,000 1,581,300 1/30 | 2188億832万 | 1731億7219万 | +7.67% 10/13 | -8.28% 8/9 |
| 2013年 6月期 | 142 5,670 5/10 | 63 2,539 8/3 | 135,396,000 3,384,900 11/30 | 4087億7865万 | 1830億4920万 | +21.69% 4/8 | -14.21% 6/5 |
| 2014年 6月期 | 170 6,780 1/23 6,780 1/22 | 119 4,750 7/4 | 39,488,000 987,200 1/30 | 5301億4840万 | 3424億5125万 | +14.87% 9/27 | -9.34% 3/20 |
| 2015年 6月期 | 275 10,980 4/15 | 129 5,150 7/14 | 59,888,000 1,497,200 4/17 | 8657億2337万 | 4035億7295万 | +17.18% 11/12 | -8.81% 5/1 |
| 2016年 6月期 | 292 5,830 7/24 | 163 3,260 2/12 | 48,216,000 2,410,800 2/12 | 9206億6753万 | 5154億6520万 | +11.43% 3/14 | -15.78% 1/21 |
| 2017年 6月期 | 224 4,475 12/1 | 166 3,325 8/31 | 44,454,000 2,222,700 2/8 | 7076億5663万 | 5257億4288万 | +7.75% 10/3 | -10.13% 8/31 |
| 2018年 6月期 | 319 6,380 3/16 | 194 3,875 8/22 | 46,662,000 2,333,100 5/9 | 1兆92億 | 6129億4269万 | +11.87% 12/11 | -9.17% 7/2 |
| 2019年 6月期 | 390 7,800 11/26 | 247 4,945 8/10 | 101,404,000 5,070,200 10/11 | 1兆2339億 | 7822億6517万 | +21.72% 10/12 | -9.64% 1/11 |
| 2020年 6月期 | 489 2,447 6/30 | 309 6,170 8/16 | 51,740,500 10,348,100 2/6 | 1兆5510億 | 9768億4525万 | +13.89% 2/6 | -9.26% 8/16 |
| 2021年 6月期 | 551 2,754 3/30 | 418 2,092 6/2 | 27,986,500 5,597,300 1/28 | 1兆7464億 | 1兆3267億 | +13.02% 2/16 | -10.54% 5/13 |
| 2022年 6月期 | 512 2,562 10/19 | 294 1,472 1/27 | 38,417,000 7,683,400 9/17 | 1兆6250億 | 9337億2115万 | +22.29% 2/14 | -18.12% 12/2 |
| 2023年 6月期 | 546 2,732 9/16 | 397 1,986 7/6 | 32,985,000 6,597,000 8/15 | 1兆7331億 | 1兆2598億 | +18.32% 8/17 | -8.3% 10/25 |
| 2024年 6月期 | 824 4,122 3/28 | 510 2,549 7/4 | 37,543,000 7,508,600 8/17 | 2兆6168億 | 1兆6177億 | +12.68% 11/17 | -9.37% 8/2 |
| 2025年 6月期 | 999 4,993 6/30 | 609 3,047 8/5 | 31,397,000 6,279,400 8/19 | 3兆1718億 | 1兆9349億 | +10.34% 12/12 | -20.59% 8/5 |
| 最新 | 1,059 2026/3/6 | 14,572,200 | 3兆3647億 | +7.95% 981 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- 57%（1.57倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
23円（2001/09/13） - 4530%（46.3倍）
1,059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。
