株価チャート
株価
3/6
- 前日 (3/5)
- 1,187
- 始値
- 1,181
- 高値
- 1,189
- 安値
- 1,158
- 終値 -0.34%
- 1,183
- 出来高 -24.84%
- 131,000
乖離率
- 株価（5日）
移動平均値 - -1.25%
1,198 - 株価（25日）
移動平均値 - -6.33%
1,263 - 出来高（5日）
移動平均値 - -46.61%
245,360
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 | 1,181 | 1,189 | 1,158 | 1,183 | -0.34% | 131,000 | 331億8456万 | -6.33% | 10.35 | 0.58 |
| 03/05 | 1,169 | 1,197 | 1,164 | 1,187 | +4.21% | 174,300 | 332億9677万 | -6.68% | 10.38 | 0.58 |
| 03/04 | 1,190 | 1,192 | 1,123 | 1,139 | -6.33% | 273,400 | 319億5031万 | -11.02% | 9.96 | 0.56 |
| 03/03 | 1,258 | 1,292 | 1,216 | 1,216 | -3.8% | 359,000 | 341億1025万 | -5.74% | 10.64 | 0.59 |
| 03/02 | 1,245 | 1,269 | 1,228 | 1,264 | -0.86% | 289,100 | 354億5671万 | -2.62% | 11.06 | 0.62 |
| 02/27 | 1,260 | 1,277 | 1,253 | 1,275 | +1.03% | 88,400 | 357億6528万 | -2.07% | 11.15 | 0.62 |
| 02/26 | 1,277 | 1,277 | 1,257 | 1,262 | -0.16% | 76,600 | 354億61万 | -3.3% | 11.04 | 0.62 |
| 02/25 | 1,259 | 1,286 | 1,249 | 1,264 | +0.24% | 153,100 | 354億5671万 | -3.36% | 11.06 | 0.62 |
| 02/24 | 1,243 | 1,265 | 1,241 | 1,261 | +1.45% | 100,400 | 353億7256万 | -3.89% | 11.03 | 0.61 |
| 02/20 | 1,256 | 1,256 | 1,242 | 1,243 | -1.43% | 65,800 | 348億6764万 | -5.62% | 10.87 | 0.61 |
| 02/19 | 1,280 | 1,281 | 1,253 | 1,261 | -0.86% | 90,500 | 353億7256万 | -4.61% | 11.03 | 0.61 |
| 02/18 | 1,288 | 1,297 | 1,272 | 1,272 | -0.93% | 79,700 | 356億8112万 | -4.14% | 11.13 | 0.62 |
| 02/17 | 1,280 | 1,300 | 1,273 | 1,284 | +0.39% | 63,200 | 360億1774万 | -3.46% | 11.23 | 0.63 |
| 02/16 | 1,280 | 1,293 | 1,274 | 1,279 | +0.31% | 67,700 | 358億7748万 | -4.05% | 11.19 | 0.62 |
| 02/13 | 1,303 | 1,303 | 1,274 | 1,275 | -2.45% | 103,400 | 357億6528万 | -4.57% | 11.15 | 0.62 |
| 02/12 | 1,315 | 1,315 | 1,305 | 1,307 | +0.15% | 95,300 | 366億6291万 | -2.46% | 11.43 | 0.64 |
| 02/10 | 1,281 | 1,309 | 1,281 | 1,305 | +2.19% | 84,600 | 366億681万 | -2.68% | 11.42 | 0.64 |
| 02/09 | 1,286 | 1,295 | 1,276 | 1,277 | +0.63% | 120,000 | 358億2138万 | -4.84% | 11.17 | 0.62 |
| 02/06 | 1,258 | 1,274 | 1,244 | 1,269 | +0.55% | 109,300 | 355億9697万 | -5.51% | 11.1 | 0.62 |
| 02/05 | 1,272 | 1,274 | 1,260 | 1,262 | -0.55% | 104,600 | 354億61万 | -6.1% | 11.04 | 0.62 |
| 02/04 | 1,245 | 1,276 | 1,241 | 1,269 | +2.17% | 167,600 | 355億9697万 | -5.58% | 11.1 | 0.62 |
| 02/03 | 1,239 | 1,246 | 1,230 | 1,242 | +0.73% | 164,700 | 348億3959万 | -7.66% | 10.86 | 0.61 |
| 02/02 | 1,280 | 1,285 | 1,230 | 1,233 | -10% | 483,600 | 345億8712万 | -8.4% | 10.79 | 0.6 |
| 01/30 | 1,372 | 1,395 | 1,353 | 1,370 | -1.3% | 173,700 | 384億3014万 | +1.63% | 11.98 | 0.67 |
| 01/29 | 1,397 | 1,401 | 1,370 | 1,388 | -0.64% | 141,300 | 389億3506万 | +3.35% | 12.14 | 0.68 |
| 01/28 | 1,379 | 1,402 | 1,373 | 1,397 | 0% | 99,200 | 391億8752万 | +4.49% | 12.22 | 0.68 |
| 01/27 | 1,370 | 1,405 | 1,362 | 1,397 | +1.6% | 131,500 | 391億8752万 | +5.12% | 12.22 | 0.68 |
| 01/26 | 1,400 | 1,400 | 1,366 | 1,375 | -2.69% | 190,300 | 385億7040万 | +4.09% | 12.03 | 0.67 |
| 01/23 | 1,388 | 1,422 | 1,388 | 1,413 | +2.69% | 195,700 | 396億3634万 | +7.62% | 12.36 | 0.69 |
| 01/22 | 1,344 | 1,382 | 1,343 | 1,376 | +3.23% | 105,000 | 385億9845万 | +5.44% | 12.04 | 0.67 |
| 01/21 | 1,312 | 1,333 | 1,298 | 1,333 | -0.22% | 111,600 | 373億9224万 | +2.7% | 11.66 | 0.65 |
| 01/20 | 1,360 | 1,360 | 1,332 | 1,336 | -2.12% | 85,300 | 374億7640万 | +3.49% | 11.69 | 0.65 |
| 01/19 | 1,380 | 1,380 | 1,345 | 1,365 | -1.52% | 97,400 | 382億8988万 | +6.23% | 11.94 | 0.67 |
| 01/16 | 1,373 | 1,386 | 1,356 | 1,386 | +0.95% | 110,800 | 388億7896万 | +8.45% | 12.12 | 0.68 |
| 01/15 | 1,382 | 1,382 | 1,363 | 1,373 | -0.58% | 87,200 | 385億1429万 | +8.11% | 12.01 | 0.67 |
| 01/14 | 1,363 | 1,381 | 1,357 | 1,381 | +1.47% | 102,300 | 387億3870万 | +9.34% | 12.08 | 0.67 |
| 01/13 | 1,380 | 1,387 | 1,349 | 1,361 | +0.07% | 150,400 | 381億7768万 | +8.36% | 11.91 | 0.66 |
| 01/09 | 1,344 | 1,363 | 1,336 | 1,360 | +0.74% | 91,500 | 381億4963万 | +8.8% | 11.9 | 0.66 |
| 01/08 | 1,389 | 1,389 | 1,349 | 1,350 | -1.68% | 141,900 | 378億6912万 | +8.52% | 11.81 | 0.66 |
| 01/07 | 1,344 | 1,385 | 1,340 | 1,373 | +2.16% | 182,300 | 385億1429万 | +10.9% | 12.01 | 0.67 |
| 01/06 | 1,332 | 1,347 | 1,331 | 1,344 | +1.51% | 141,100 | 377億81万 | +9.09% | 11.76 | 0.66 |
| 01/05 | 1,302 | 1,330 | 1,302 | 1,324 | +1.61% | 180,500 | 371億3978万 | +7.99% | 11.58 | 0.65 |
| 2025 | ||||||||||
| 12/30 | 1,276 | 1,325 | 1,274 | 1,303 | +1.56% | 187,000 | 365億5071万 | +6.72% | 11.4 | 0.63 |
| 12/29 | 1,278 | 1,290 | 1,275 | 1,283 | +0.47% | 72,200 | 359億8968万 | +5.51% | 11.22 | 0.62 |
| 12/26 | 1,268 | 1,283 | 1,268 | 1,277 | 0% | 69,100 | 358億2138万 | +5.45% | 11.17 | 0.62 |
| 12/25 | 1,299 | 1,299 | 1,269 | 1,277 | -0.55% | 61,900 | 358億2138万 | +5.89% | 11.17 | 0.62 |
| 12/24 | 1,280 | 1,289 | 1,276 | 1,284 | +0.47% | 67,400 | 360億1774万 | +6.91% | 11.23 | 0.62 |
| 12/23 | 1,250 | 1,278 | 1,243 | 1,278 | +2.82% | 96,800 | 358億4943万 | +6.86% | 11.18 | 0.62 |
| 12/22 | 1,240 | 1,260 | 1,231 | 1,243 | +0.89% | 100,400 | 348億6764万 | +4.28% | 10.87 | 0.6 |
| 12/19 | 1,207 | 1,232 | 1,207 | 1,232 | +2.67% | 107,100 | 345億5907万 | +3.62% | 10.78 | 0.6 |
| 12/18 | 1,194 | 1,219 | 1,187 | 1,200 | +0.5% | 129,400 | 336億6144万 | +1.1% | 10.5 | 0.58 |
| 12/17 | 1,170 | 1,203 | 1,156 | 1,194 | +2.05% | 98,000 | 334億9313万 | +0.67% | 10.44 | 0.58 |
| 12/16 | 1,218 | 1,218 | 1,170 | 1,170 | -4.02% | 80,200 | 328億1990万 | -1.27% | 10.23 | 0.57 |
| 12/15 | 1,190 | 1,221 | 1,184 | 1,219 | +1.5% | 91,900 | 341億9441万 | +2.96% | 10.66 | 0.59 |
| 12/12 | 1,180 | 1,210 | 1,178 | 1,201 | +3% | 114,900 | 336億8949万 | +1.69% | 10.51 | 0.58 |
| 12/11 | 1,191 | 1,193 | 1,162 | 1,166 | -0.77% | 110,200 | 327億769万 | -1.19% | 10.2 | 0.57 |
| 12/10 | 1,194 | 1,198 | 1,175 | 1,175 | -0.84% | 129,300 | 329億6016万 | -0.42% | 10.28 | 0.57 |
| 12/09 | 1,211 | 1,213 | 1,181 | 1,185 | -1.74% | 81,200 | 332億4067万 | +0.42% | 10.37 | 0.58 |
| 12/08 | 1,207 | 1,217 | 1,198 | 1,206 | +0.92% | 65,200 | 338億2974万 | +2.2% | 10.55 | 0.59 |
| 12/05 | 1,210 | 1,210 | 1,188 | 1,195 | -1.32% | 66,000 | 335億2118万 | +1.36% | 10.45 | 0.58 |
| 12/04 | 1,205 | 1,219 | 1,205 | 1,211 | +0.5% | 57,700 | 339億7000万 | +2.8% | 10.59 | 0.59 |
| 12/03 | 1,209 | 1,211 | 1,200 | 1,205 | +0.5% | 63,200 | 338億169万 | +2.29% | 10.54 | 0.59 |
| 12/02 | 1,216 | 1,217 | 1,197 | 1,199 | -1.48% | 88,600 | 336億3338万 | +1.78% | 10.49 | 0.58 |
| 12/01 | 1,215 | 1,225 | 1,210 | 1,217 | +0.58% | 139,800 | 341億3831万 | +3.31% | 10.65 | 0.59 |
| 11/28 | 1,204 | 1,218 | 1,204 | 1,210 | +0.5% | 67,800 | 339億4195万 | +2.8% | 10.58 | 0.59 |
| 11/27 | 1,191 | 1,204 | 1,190 | 1,204 | +1.09% | 88,500 | 337億7364万 | +2.38% | 10.53 | 0.59 |
| 11/26 | 1,172 | 1,192 | 1,167 | 1,191 | +2.06% | 56,400 | 334億897万 | +1.62% | 10.42 | 0.58 |
| 11/25 | 1,165 | 1,171 | 1,158 | 1,167 | +0.6% | 32,400 | 327億3575万 | -0.17% | 10.21 | 0.57 |
| 11/21 | 1,148 | 1,168 | 1,148 | 1,160 | -0.94% | 84,200 | 325億3939万 | -0.51% | 10.15 | 0.56 |
| 11/20 | 1,151 | 1,172 | 1,151 | 1,171 | +1.83% | 74,500 | 328億4795万 | +0.6% | 10.24 | 0.57 |
| 11/19 | 1,143 | 1,150 | 1,123 | 1,150 | +0.44% | 80,800 | 322億5888万 | -0.95% | 10.06 | 0.56 |
| 11/18 | 1,165 | 1,174 | 1,141 | 1,145 | -2.55% | 62,400 | 321億1862万 | -1.12% | 10.02 | 0.56 |
| 11/17 | 1,179 | 1,185 | 1,171 | 1,175 | -0.09% | 64,800 | 329億6016万 | +1.64% | 10.28 | 0.57 |
| 11/14 | 1,178 | 1,187 | 1,169 | 1,176 | -1.09% | 38,300 | 329億8821万 | +1.91% | 10.29 | 0.57 |
| 11/13 | 1,184 | 1,200 | 1,180 | 1,189 | +1.02% | 74,800 | 333億5287万 | +3.12% | 10.4 | 0.58 |
| 11/12 | 1,152 | 1,177 | 1,152 | 1,177 | +2.08% | 65,900 | 330億1626万 | +2.17% | 10.3 | 0.57 |
| 11/11 | 1,151 | 1,153 | 1,134 | 1,153 | +0.17% | 56,400 | 323億4303万 | +0.17% | 10.09 | 0.56 |
| 11/10 | 1,140 | 1,153 | 1,135 | 1,151 | +1.32% | 72,700 | 322億8693万 | -0.09% | 10.07 | 0.56 |
| 11/07 | 1,177 | 1,177 | 1,123 | 1,136 | -3.65% | 106,200 | 318億6616万 | -1.39% | 9.94 | 0.55 |
| 11/06 | 1,178 | 1,191 | 1,163 | 1,179 | +1.2% | 80,300 | 330億7236万 | +2.25% | 10.31 | 0.57 |
| 11/05 | 1,205 | 1,210 | 1,134 | 1,165 | -1.69% | 284,100 | 326億7964万 | +0.87% | 10.19 | 0.57 |
| 11/04 | 1,188 | 1,195 | 1,176 | 1,185 | -0.25% | 101,900 | 332億4067万 | +2.33% | 10.37 | 0.58 |
| 10/31 | 1,189 | 1,189 | 1,170 | 1,188 | +0.76% | 57,000 | 333億2482万 | +2.33% | 10.39 | 0.58 |
| 10/30 | 1,178 | 1,189 | 1,174 | 1,179 | 0% | 75,600 | 330億7236万 | +1.29% | 10.31 | 0.57 |
| 10/29 | 1,200 | 1,203 | 1,174 | 1,179 | -1.42% | 74,600 | 330億7236万 | +1.03% | 10.31 | 0.57 |
| 10/28 | 1,205 | 1,218 | 1,191 | 1,196 | -1.32% | 94,500 | 335億4923万 | +2.22% | 10.46 | 0.58 |
| 10/27 | 1,212 | 1,215 | 1,202 | 1,212 | +1.51% | 100,000 | 339億9805万 | +3.41% | 10.6 | 0.59 |
| 10/24 | 1,199 | 1,199 | 1,181 | 1,194 | +0.84% | 92,300 | 334億9313万 | +1.7% | 10.44 | 0.58 |
| 10/23 | 1,166 | 1,184 | 1,164 | 1,184 | +0.17% | 173,800 | 332億1262万 | +0.68% | 10.36 | 0.58 |
| 10/22 | 1,117 | 1,182 | 1,115 | 1,182 | +6.01% | 232,000 | 331億5651万 | +0.25% | 10.34 | 0.57 |
| 10/21 | 1,112 | 1,125 | 1,106 | 1,115 | +0.72% | 68,900 | 312億7708万 | -5.67% | 9.75 | 0.54 |
| 10/20 | 1,100 | 1,113 | 1,098 | 1,107 | +1.37% | 68,500 | 310億5267万 | -6.74% | 9.68 | 0.54 |
| 10/17 | 1,115 | 1,115 | 1,088 | 1,092 | -1.8% | 53,800 | 306億3191万 | -8.39% | 9.55 | 0.53 |
| 10/16 | 1,099 | 1,113 | 1,098 | 1,112 | +1.18% | 69,600 | 311億9293万 | -7.1% | 9.73 | 0.54 |
| 10/15 | 1,080 | 1,104 | 1,079 | 1,099 | +1.95% | 100,400 | 308億2826万 | -8.57% | 9.61 | 0.53 |
| 10/14 | 1,065 | 1,082 | 1,025 | 1,078 | -1.19% | 168,500 | 302億3919万 | -10.61% | 9.43 | 0.52 |
| 10/10 | 1,120 | 1,123 | 1,089 | 1,091 | -3.71% | 107,600 | 306億385万 | -9.83% | 9.54 | 0.53 |
| 10/09 | 1,141 | 1,151 | 1,126 | 1,133 | -0.7% | 102,400 | 317億8200万 | -6.6% | 9.91 | 0.55 |
| 10/08 | 1,160 | 1,167 | 1,141 | 1,141 | -1.98% | 85,700 | 320億641万 | -6.01% | 9.98 | 0.55 |
| 10/07 | 1,167 | 1,173 | 1,160 | 1,164 | -0.26% | 70,600 | 326億5159万 | -4.2% | 10.18 | 0.57 |
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 | 1,736 4/9 | 477 3/21 | 767,000 8/7 | - | - | +15.19% 5/2 | -28.5% 3/21 |
| 2009年 3月期 | 817 6/17 | 161 2/24 | 336,800 4/17 | - | - | +28.64% 4/6 | -35.48% 2/24 |
| 2010年 3月期 | 808 7/6 | 220 4/1 | 991,900 5/12 | - | - | +64.64% 6/11 | -19.69% 10/8 |
| 2011年 3月期 | 720 4/30 | 290 3/16 3/15 | 234,900 8/5 | 201億9686万 | 81億3484万 | +18.09% 11/26 | -39.87% 3/15 |
| 2012年 3月期 | 433 3/14 | 279 11/17 | 128,900 2/22 | 121億4616万 | 78億2628万 | +15.3% 2/1 | -14.97% 8/9 |
| 2013年 3月期 | 465 3/21 | 310 6/5 6/4 | 101,600 5/8 | 130億4380万 | 86億9587万 | +15.05% 1/21 | -8.42% 6/4 |
| 2014年 3月期 | 675 1/20 | 390 4/2 | 184,800 12/18 | 189億3456万 | 109億3996万 | +17.13% 1/20 | -11.79% 6/7 |
| 2015年 3月期 | 870 12/8 12/5 | 515 4/14 | 232,600 11/5 | 244億454万 | 144億4636万 | +14.27% 6/18 | -7.59% 10/17 |
| 2016年 3月期 | 1,030 7/3 | 650 2/12 | 128,700 5/11 | 288億9273万 | 182億3328万 | +10.38% 6/15 | -19.03% 1/21 |
| 2017年 3月期 | 795 4/21 | 545 8/26 | 310,500 5/11 | 223億70万 | 152億8790万 | +9.52% 2/22 | -16.72% 5/13 |
| 2018年 3月期 | 1,260 2/2 | 660 4/14 | 723,300 10/12 | 1279億3330万 | 185億1379万 | +18.42% 10/12 | -15.29% 2/14 |
| 2019年 3月期 | 1,014 4/6 | 611 12/25 | 257,400 12/3 | 1029億5585万 | 620億3750万 | +9.92% 12/3 | -21.09% 12/25 |
| 2020年 3月期 | 684 4/23 | 406 3/17 | 182,900 3/13 | 694億4950万 | 412億2295万 | +10.24% 10/29 | -24.34% 3/13 |
| 2021年 3月期 | 654 6/29 | 433 4/6 | 4,030,400 6/29 | 664億347万 | 439億6438万 | +31.18% 6/29 | -13.38% 8/3 |
| 2022年 3月期 | 959 11/22 | 487 5/13 | 660,700 11/16 | 269億110万 | 136億6093万 | +16.71% 11/4 | -12.21% 1/27 |
| 2023年 3月期 | 1,572 3/9 | 641 4/27 | 2,475,100 2/1 | 440億9648万 | 179億8081万 | +25.38% 2/1 | -12.62% 4/5 |
| 2024年 3月期 | 1,819 1/22 | 1,062 5/15 | 1,090,400 2/1 | 510億2513万 | 297億9037万 | +18.05% 11/30 | -11.27% 5/15 |
| 2025年 3月期 | 1,552 4/1 | 868 8/5 | 491,700 5/13 | 435億3546万 | 243億4844万 | +6.22% 6/19 | -26.93% 8/5 |
| 最新 | 1,183 2026/3/6 | 131,000 | 331億8456万 | -6.33% 1,263 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- 107%（2.07倍）
- 2000/12/29 vs 1999/12/30
- 27%（1.27倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 65%（1.65倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
161円（2009/02/24） - 635%（7.35倍）
1,183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。
