株価チャート
株価
3/6
- 前日 (3/5)
- 567
- 始値
- 563
- 高値
- 570
- 安値
- 563
- 終値 +0.53%
- 570
- 出来高 +47.37%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +1.42%
562 - 株価（25日）
移動平均値 - +0.18%
569 - 出来高（5日）
移動平均値 - -64.19%
7,820
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 | 563 | 570 | 563 | 570 | +0.53% | 2,800 | 43億9304万 | +0.18% | 12.34 | 1.06 |
| 03/05 | 562 | 571 | 560 | 567 | +2.72% | 1,900 | 43億6992万 | -0.35% | 12.27 | 1.05 |
| 03/04 | 550 | 560 | 542 | 552 | -0.18% | 8,500 | 42億5431万 | -3.16% | 11.95 | 1.03 |
| 03/03 | 572 | 572 | 553 | 553 | -2.98% | 21,000 | 42億6202万 | -3.15% | 11.97 | 1.03 |
| 03/02 | 573 | 573 | 565 | 570 | -0.7% | 4,900 | 43億9304万 | -0.52% | 12.34 | 1.06 |
| 02/27 | 575 | 580 | 574 | 574 | -0.86% | 4,900 | 44億2387万 | +0.17% | 12.42 | 1.07 |
| 02/26 | 580 | 580 | 565 | 579 | -0.34% | 4,200 | 44億6240万 | +0.87% | 12.53 | 1.08 |
| 02/25 | 583 | 587 | 576 | 581 | +0.35% | 18,000 | 44億7782万 | +1.22% | 12.57 | 1.08 |
| 02/24 | 590 | 590 | 575 | 579 | +1.22% | 13,800 | 44億6240万 | +0.87% | 12.53 | 1.08 |
| 02/20 | 565 | 592 | 560 | 572 | +1.06% | 45,400 | 44億845万 | -0.35% | 12.38 | 1.06 |
| 02/19 | 562 | 568 | 559 | 566 | +0.18% | 3,600 | 43億6221万 | -1.57% | 12.25 | 1.05 |
| 02/18 | 563 | 567 | 558 | 565 | +1.07% | 6,800 | 43億5450万 | -1.74% | 12.23 | 1.05 |
| 02/17 | 561 | 563 | 559 | 559 | -0.71% | 4,000 | 43億826万 | -2.95% | 12.1 | 1.04 |
| 02/16 | 568 | 568 | 563 | 563 | -0.88% | 1,500 | 43億3909万 | -2.43% | 12.18 | 1.05 |
| 02/13 | 572 | 573 | 564 | 568 | -0.18% | 2,800 | 43億7762万 | -1.73% | 12.29 | 1.05 |
| 02/12 | 566 | 570 | 561 | 569 | +1.61% | 3,400 | 43億8533万 | -1.73% | 12.31 | 1.06 |
| 02/10 | 563 | 566 | 557 | 560 | 0% | 5,300 | 43億1597万 | -3.45% | 12.12 | 1.04 |
| 02/09 | 571 | 572 | 559 | 560 | -1.93% | 10,700 | 43億1597万 | -3.61% | 12.12 | 1.04 |
| 02/06 | 570 | 571 | 565 | 571 | -0.17% | 1,800 | 44億75万 | -1.89% | 12.36 | 1.06 |
| 02/05 | 574 | 574 | 567 | 572 | -0.17% | 2,200 | 44億845万 | -1.72% | 12.38 | 1.06 |
| 02/04 | 566 | 575 | 566 | 573 | +0.17% | 5,300 | 44億1616万 | -1.55% | 12.4 | 1.06 |
| 02/03 | 568 | 574 | 568 | 572 | -0.17% | 3,500 | 44億845万 | -1.55% | 12.38 | 1.06 |
| 02/02 | 573 | 579 | 572 | 573 | -1.04% | 4,400 | 44億1616万 | -1.21% | 12.4 | 1.06 |
| 01/30 | 579 | 580 | 575 | 579 | 0% | 1,800 | 44億6240万 | 0% | 12.53 | 1.08 |
| 01/29 | 580 | 580 | 574 | 579 | 0% | 3,100 | 44億6240万 | +0.17% | 12.53 | 1.08 |
| 01/28 | 578 | 581 | 571 | 579 | +0.17% | 5,000 | 44億6240万 | +0.17% | 12.53 | 1.08 |
| 01/27 | 588 | 588 | 576 | 578 | -1.7% | 8,700 | 44億5470万 | +0.35% | 12.51 | 1.07 |
| 01/26 | 588 | 588 | 584 | 588 | 0% | 2,400 | 45億3177万 | +2.26% | 12.72 | 1.09 |
| 01/23 | 588 | 591 | 582 | 588 | 0% | 5,000 | 45億3177万 | +2.44% | 12.72 | 1.09 |
| 01/22 | 587 | 588 | 578 | 588 | +0.17% | 5,700 | 45億3177万 | +2.62% | 12.72 | 1.09 |
| 01/21 | 579 | 591 | 576 | 587 | -0.34% | 7,000 | 45億2406万 | +2.8% | 12.7 | 1.09 |
| 01/20 | 588 | 590 | 582 | 589 | +1.2% | 15,600 | 45億3947万 | +3.33% | 12.75 | 1.09 |
| 01/19 | 580 | 583 | 576 | 582 | +0.17% | 8,300 | 44億8552万 | +2.46% | 12.6 | 1.08 |
| 01/16 | 582 | 582 | 576 | 581 | -0.17% | 3,600 | 44億7782万 | +2.47% | 12.57 | 1.08 |
| 01/15 | 582 | 584 | 578 | 582 | +0.34% | 9,300 | 44億8552万 | +2.83% | 12.6 | 1.08 |
| 01/14 | 581 | 584 | 573 | 580 | -0.34% | 11,400 | 44億7011万 | +2.65% | 12.55 | 1.08 |
| 01/13 | 577 | 590 | 576 | 582 | -0.51% | 18,700 | 44億8552万 | +3.19% | 12.6 | 1.08 |
| 01/09 | 588 | 595 | 572 | 585 | +0.52% | 51,900 | 45億865万 | +3.91% | 12.66 | 1.09 |
| 01/08 | 594 | 596 | 572 | 582 | -2.02% | 30,600 | 44億8552万 | +3.56% | 12.6 | 1.08 |
| 01/07 | 594 | 594 | 578 | 594 | 0% | 8,400 | 45億7801万 | +5.88% | 12.85 | 1.1 |
| 01/06 | 595 | 596 | 572 | 594 | +0.68% | 8,500 | 45億7801万 | +6.26% | 12.85 | 1.1 |
| 01/05 | 580 | 590 | 564 | 590 | +0.34% | 23,000 | 45億4718万 | +5.73% | 12.77 | 1.1 |
| 2025 | ||||||||||
| 12/30 | 567 | 588 | 567 | 588 | +3.7% | 11,400 | 45億3177万 | +5.76% | 12.72 | 1.09 |
| 12/29 | 553 | 567 | 553 | 567 | +1.07% | 7,100 | 43億6992万 | +2.16% | 12.27 | 1.05 |
| 12/26 | 550 | 564 | 547 | 561 | +1.63% | 17,300 | 43億2368万 | +1.08% | 12.14 | 1.04 |
| 12/25 | 554 | 554 | 548 | 552 | -0.36% | 3,200 | 42億5431万 | -0.36% | 11.95 | 1.03 |
| 12/24 | 547 | 557 | 547 | 554 | +0.54% | 8,600 | 42億6973万 | -0.18% | 11.99 | 1.03 |
| 12/23 | 556 | 560 | 542 | 551 | -0.9% | 8,800 | 42億4660万 | -0.72% | 11.92 | 1.02 |
| 12/22 | 560 | 564 | 556 | 556 | -0.71% | 1,200 | 42億8514万 | +0.18% | 12.03 | 1.03 |
| 12/19 | 552 | 561 | 552 | 560 | +1.45% | 1,100 | 43億1597万 | +0.9% | 12.12 | 1.04 |
| 12/18 | 556 | 560 | 551 | 552 | -0.18% | 4,700 | 42億5431万 | -0.54% | 11.95 | 1.03 |
| 12/17 | 559 | 562 | 553 | 553 | -1.07% | 2,600 | 42億6202万 | -0.36% | 11.97 | 1.03 |
| 12/16 | 554 | 561 | 553 | 559 | +1.64% | 8,600 | 43億826万 | +0.54% | 12.1 | 1.04 |
| 12/15 | 556 | 557 | 550 | 550 | +0.18% | 6,100 | 42億3890万 | -1.08% | 11.9 | 1.02 |
| 12/12 | 551 | 555 | 546 | 549 | -0.36% | 6,800 | 42億3119万 | -1.26% | 11.88 | 1.02 |
| 12/11 | 558 | 558 | 551 | 551 | -0.9% | 6,200 | 42億4660万 | -0.9% | 11.92 | 1.02 |
| 12/10 | 556 | 556 | 549 | 556 | 0% | 5,400 | 42億8514万 | 0% | 12.03 | 1.03 |
| 12/09 | 555 | 558 | 550 | 556 | +0.36% | 3,100 | 42億8514万 | 0% | 12.03 | 1.03 |
| 12/08 | 557 | 560 | 554 | 554 | -0.54% | 3,900 | 42億6973万 | -0.18% | 11.99 | 1.03 |
| 12/05 | 553 | 557 | 550 | 557 | +0.36% | 2,600 | 42億9285万 | +0.36% | 12.05 | 1.03 |
| 12/04 | 545 | 556 | 545 | 555 | +0.18% | 6,400 | 42億7743万 | +0.18% | 12.01 | 1.03 |
| 12/03 | 559 | 559 | 550 | 554 | 0% | 2,100 | 42億6973万 | 0% | 11.99 | 1.03 |
| 12/02 | 543 | 558 | 540 | 554 | +0.91% | 11,800 | 42億6973万 | 0% | 11.99 | 1.03 |
| 12/01 | 554 | 559 | 543 | 549 | -1.44% | 15,000 | 42億3119万 | -0.9% | 11.88 | 1.02 |
| 11/28 | 560 | 560 | 549 | 557 | -0.54% | 15,200 | 42億9285万 | +0.54% | 12.05 | 1.03 |
| 11/27 | 555 | 560 | 555 | 560 | +0.9% | 2,200 | 43億1597万 | +1.08% | 12.12 | 1.04 |
| 11/26 | 552 | 557 | 549 | 555 | -0.36% | 5,300 | 42億7743万 | +0.18% | 12.01 | 1.03 |
| 11/25 | 553 | 562 | 546 | 557 | +0.72% | 12,800 | 42億9285万 | +0.54% | 12.05 | 1.03 |
| 11/21 | 553 | 558 | 550 | 553 | -0.18% | 4,600 | 42億6202万 | -0.36% | 11.97 | 1.03 |
| 11/20 | 558 | 562 | 542 | 554 | -0.72% | 11,400 | 42億6973万 | -0.36% | 11.99 | 1.03 |
| 11/19 | 555 | 560 | 555 | 558 | +0.18% | 2,200 | 43億55万 | +0.36% | 12.08 | 1.04 |
| 11/18 | 555 | 563 | 553 | 557 | +0.36% | 11,000 | 42億9285万 | 0% | 12.05 | 1.03 |
| 11/17 | 563 | 563 | 555 | 555 | -1.07% | 8,500 | 42億7743万 | -0.54% | 12.01 | 1.03 |
| 11/14 | 562 | 563 | 555 | 561 | -0.18% | 4,000 | 43億2368万 | +0.18% | 12.14 | 1.04 |
| 11/13 | 554 | 565 | 554 | 562 | +1.08% | 3,100 | 43億3138万 | +0.18% | 12.16 | 1.04 |
| 11/12 | 556 | 560 | 548 | 556 | -0.54% | 9,800 | 42億8514万 | -1.07% | 12.03 | 1.03 |
| 11/11 | 555 | 559 | 555 | 559 | 0% | 11,400 | 43億826万 | -0.71% | 12.1 | 1.04 |
| 11/10 | 551 | 560 | 549 | 559 | +1.08% | 6,900 | 43億826万 | -0.89% | 12.1 | 1.04 |
| 11/07 | 550 | 558 | 550 | 553 | -0.72% | 9,500 | 42億6202万 | -2.3% | 11.97 | 1.03 |
| 11/06 | 552 | 558 | 551 | 557 | +0.91% | 4,100 | 42億9285万 | -1.76% | 12.05 | 1.03 |
| 11/05 | 558 | 559 | 540 | 552 | 0% | 30,100 | 42億5431万 | -2.82% | 11.95 | 1.03 |
| 11/04 | 537 | 555 | 537 | 552 | +2.79% | 7,100 | 42億5431万 | -3.16% | 11.95 | 1.03 |
| 10/31 | 543 | 547 | 537 | 537 | -1.1% | 1,500 | 41億3871万 | -6.12% | 11.62 | 1 |
| 10/30 | 540 | 545 | 536 | 543 | -0.55% | 9,800 | 41億8495万 | -5.4% | 11.75 | 1.01 |
| 10/29 | 545 | 546 | 540 | 546 | 0% | 8,100 | 42億807万 | -5.21% | 11.82 | 1.01 |
| 10/28 | 543 | 552 | 535 | 546 | -0.73% | 24,400 | 42億807万 | -5.54% | 11.82 | 1.01 |
| 10/27 | 551 | 554 | 549 | 550 | -0.9% | 8,800 | 42億3890万 | -5.17% | 11.9 | 1.02 |
| 10/24 | 552 | 556 | 551 | 555 | +0.36% | 4,000 | 42億7743万 | -4.64% | 12.01 | 1.03 |
| 10/23 | 552 | 557 | 552 | 553 | +0.18% | 8,700 | 42億6202万 | -5.15% | 11.97 | 1.03 |
| 10/22 | 558 | 564 | 549 | 552 | -1.43% | 16,400 | 42億5431万 | -5.64% | 11.95 | 1.03 |
| 10/21 | 566 | 573 | 550 | 560 | -1.23% | 20,400 | 43億1597万 | -4.44% | 12.12 | 1.04 |
| 10/20 | 570 | 576 | 567 | 567 | -0.7% | 11,000 | 43億6992万 | -3.41% | 12.27 | 1.05 |
| 10/17 | 579 | 580 | 566 | 571 | -0.87% | 21,400 | 44億75万 | -2.89% | 12.36 | 1.06 |
| 10/16 | 575 | 581 | 564 | 576 | +0.7% | 11,400 | 44億3928万 | -1.87% | 12.47 | 1.07 |
| 10/15 | 565 | 582 | 565 | 572 | +0.88% | 19,300 | 44億845万 | -2.39% | 12.38 | 1.06 |
| 10/14 | 575 | 580 | 550 | 567 | -3.08% | 32,000 | 43億6992万 | -2.91% | 12.27 | 1.05 |
| 10/10 | 600 | 600 | 572 | 585 | -2.5% | 63,100 | 45億865万 | +0.34% | 12.66 | 1.09 |
| 10/09 | 592 | 600 | 587 | 600 | +1.52% | 67,500 | 46億2425万 | +3.45% | 12.98 | 1.11 |
| 10/08 | 584 | 598 | 581 | 591 | +1.2% | 27,600 | 45億5489万 | +2.43% | 12.79 | 1.1 |
| 10/07 | 584 | 596 | 576 | 584 | -0.51% | 12,000 | 45億94万 | +1.57% | 12.64 | 1.08 |
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 | 766 8/1 | 481 10/10 | 32,200 8/25 | - | - | +7.76% 11/12 | -22.1% 10/10 |
| 2010年 2月期 | 725 8/17 | 549 2/26 | 29,600 8/25 | - | - | +5.6% 6/16 | -8.34% 9/9 |
| 2011年 2月期 | 581 5/14 4/26 | 466 11/2 11/1 他2件 | 65,700 12/29 | 44億7782万 | 35億9150万 | +14.51% 12/29 | -17.6% 3/15 |
| 2012年 2月期 | 545 7/19 | 400 3/15 | 45,700 8/26 | 42億36万 | 30億8283万 | +4.03% 4/4 | -5.84% 10/3 |
| 2013年 2月期 | 520 4/4 | 440 11/16 11/15 他4件 | 74,100 8/28 | 40億768万 | 33億9112万 | +3.39% 4/5 | -5.78% 8/31 |
| 2014年 2月期 | 510 5/13 | 430 2/20 | 80,900 12/12 | 39億3061万 | 33億1405万 | +6.04% 5/10 | -7.82% 9/2 |
| 2015年 2月期 | 440 8/26 | 398 12/30 | 46,500 8/27 | 33億9112万 | 30億6742万 | +2.76% 7/2 | -3.53% 4/17 |
| 2016年 2月期 | 509 9/1 | 337 2/12 | 744,000 9/1 | 39億2291万 | 25億9729万 | +13.97% 8/31 | -5.73% 2/24 |
| 2017年 2月期 | 434 4/13 | 289 11/17 11/16 他2件 | 279,900 4/14 | 33億4487万 | 22億2735万 | +12.45% 4/13 | -11.11% 6/16 |
| 2018年 2月期 | 471 4/13 | 300 3/30 | 822,900 4/14 | 36億3004万 | 23億1212万 | +47.1% 4/13 | -8.69% 9/6 |
| 2019年 2月期 | 553 11/14 | 292 12/25 | 311,000 12/11 | 42億6202万 | 22億5047万 | +26.03% 11/9 | -33.79% 12/25 |
| 2020年 2月期 | 494 12/4 | 316 2/28 | 1,065,600 4/12 | 38億730万 | 24億3544万 | +17.87% 12/3 | -28% 3/13 |
| 2021年 2月期 | 343 7/9 | 235 3/13 | 170,000 4/10 | 26億4353万 | 18億1116万 | +12.81% 4/9 | -5.63% 12/25 |
| 2022年 2月期 | 415 6/3 | 289 12/3 12/2 | 5,863,500 6/3 | 31億9844万 | 22億2735万 | +19.9% 6/2 | -4.8% 11/30 |
| 2023年 2月期 | 329 6/1 | 281 3/17 | 69,200 6/1 | 25億3563万 | 21億6569万 | +3.79% 6/13 | -3.38% 9/30 |
| 2024年 2月期 | 605 2/9 | 279 3/30 | 3,232,400 2/9 | 46億6279万 | 21億5027万 | +33.31% 2/9 | -6.31% 10/4 |
| 2025年 2月期 | 508 3/21 | 324 8/6 8/5 | 480,200 3/21 | 39億1520万 | 24億9709万 | +7.14% 12/20 | -25.17% 8/5 |
| 最新 | 570 2026/3/6 | 2,800 | 43億9304万 | +0.18% 569 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
235円（2020/03/13） - 143%（2.43倍）
570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。
