株価チャート
株価
3/6
- 前日 (3/5)
- 1,208
- 始値
- 1,201
- 高値
- 1,202
- 安値
- 1,184
- 終値 -1.16%
- 1,194
- 出来高 -10.78%
- 92,700
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,192 - 株価（25日）
移動平均値 - +0.59%
1,187 - 出来高（5日）
移動平均値 - -33.16%
138,680
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 | 1,201 | 1,202 | 1,184 | 1,194 | -1.16% | 92,700 | 248億7393万 | +0.59% | 22.82 | 3.34 |
| 03/05 | 1,210 | 1,215 | 1,201 | 1,208 | +3.42% | 103,900 | 251億6558万 | +2.03% | 23.08 | 3.38 |
| 03/04 | 1,180 | 1,183 | 1,156 | 1,168 | -1.1% | 155,300 | 243億3229万 | -1.1% | 22.32 | 3.27 |
| 03/03 | 1,205 | 1,205 | 1,181 | 1,181 | -2.15% | 171,500 | 246億311万 | +0.08% | 22.57 | 3.31 |
| 03/02 | 1,211 | 1,219 | 1,196 | 1,207 | -0.49% | 170,000 | 251億4475万 | +2.37% | 23.07 | 3.38 |
| 02/27 | 1,210 | 1,218 | 1,209 | 1,213 | +0.5% | 62,500 | 252億6975万 | +3.06% | 23.18 | 3.4 |
| 02/26 | 1,211 | 1,221 | 1,206 | 1,207 | -0.9% | 105,700 | 251億4475万 | +2.72% | 23.07 | 3.38 |
| 02/25 | 1,210 | 1,220 | 1,205 | 1,218 | +0.66% | 80,400 | 253億7391万 | +3.84% | 23.28 | 3.41 |
| 02/24 | 1,210 | 1,220 | 1,193 | 1,210 | +0.17% | 104,800 | 252億725万 | +3.33% | 23.12 | 3.39 |
| 02/20 | 1,221 | 1,221 | 1,202 | 1,208 | -1.63% | 85,100 | 251億6558万 | +3.25% | 23.08 | 3.38 |
| 02/19 | 1,242 | 1,242 | 1,224 | 1,228 | -1.29% | 109,500 | 255億8223万 | +5.05% | 23.47 | 3.44 |
| 02/18 | 1,245 | 1,247 | 1,229 | 1,244 | +0.89% | 86,300 | 259億1555万 | +6.6% | 23.77 | 3.48 |
| 02/17 | 1,236 | 1,249 | 1,232 | 1,233 | -0.24% | 72,200 | 256億8639万 | +6.02% | 23.56 | 3.45 |
| 02/16 | 1,230 | 1,246 | 1,217 | 1,236 | +1.81% | 110,600 | 257億4889万 | +6.55% | 23.62 | 3.46 |
| 02/13 | 1,223 | 1,229 | 1,205 | 1,214 | -0.74% | 106,200 | 252億9058万 | +4.93% | 23.2 | 3.4 |
| 02/12 | 1,205 | 1,232 | 1,201 | 1,223 | +4.71% | 298,900 | 254億7807万 | +5.98% | 23.37 | 3.42 |
| 02/10 | 1,164 | 1,176 | 1,161 | 1,168 | +0.6% | 94,500 | 243億3229万 | +1.48% | 22.32 | 3.27 |
| 02/09 | 1,169 | 1,172 | 1,159 | 1,161 | +0.78% | 69,400 | 241億8646万 | +0.96% | 22.19 | 3.25 |
| 02/06 | 1,154 | 1,155 | 1,140 | 1,152 | -0.17% | 59,500 | 239億9897万 | +0.35% | 22.01 | 3.22 |
| 02/05 | 1,140 | 1,163 | 1,133 | 1,154 | +1.94% | 79,500 | 240億4063万 | +0.61% | 22.05 | 3.23 |
| 02/04 | 1,122 | 1,139 | 1,120 | 1,132 | +1.07% | 72,500 | 235億8232万 | -1.31% | 21.63 | 3.17 |
| 02/03 | 1,130 | 1,133 | 1,120 | 1,120 | -1.41% | 93,400 | 233億3233万 | -2.35% | 21.4 | 3.14 |
| 02/02 | 1,140 | 1,148 | 1,131 | 1,136 | +0.98% | 83,200 | 236億6565万 | -0.96% | 21.71 | 3.18 |
| 01/30 | 1,124 | 1,131 | 1,119 | 1,125 | +0.09% | 69,100 | 234億3649万 | -1.83% | 21.5 | 3.15 |
| 01/29 | 1,120 | 1,127 | 1,108 | 1,124 | +0.36% | 82,100 | 234億1566万 | -1.92% | 21.48 | 3.15 |
| 01/28 | 1,137 | 1,137 | 1,120 | 1,120 | -1.67% | 93,700 | 233億3233万 | -2.27% | 21.4 | 3.14 |
| 01/27 | 1,145 | 1,148 | 1,136 | 1,139 | -0.78% | 87,100 | 237億2815万 | -0.52% | 21.77 | 3.19 |
| 01/26 | 1,152 | 1,159 | 1,141 | 1,148 | -0.43% | 73,400 | 239億1564万 | +0.35% | 21.94 | 3.21 |
| 01/23 | 1,158 | 1,163 | 1,152 | 1,153 | -0.6% | 65,800 | 240億1980万 | +0.87% | 22.03 | 3.23 |
| 01/22 | 1,155 | 1,164 | 1,153 | 1,160 | +0.87% | 47,400 | 241億6563万 | +1.58% | 22.17 | 3.25 |
| 01/21 | 1,170 | 1,170 | 1,147 | 1,150 | -1.96% | 83,400 | 239億5730万 | +0.97% | 21.98 | 3.22 |
| 01/20 | 1,174 | 1,179 | 1,159 | 1,173 | +0.43% | 64,300 | 244億3645万 | +3.26% | 22.42 | 3.28 |
| 01/19 | 1,192 | 1,193 | 1,168 | 1,168 | -1.52% | 75,000 | 243億3229万 | +3% | 22.32 | 3.27 |
| 01/16 | 1,188 | 1,191 | 1,175 | 1,186 | -0.17% | 49,000 | 247億727万 | +4.77% | 22.66 | 3.32 |
| 01/15 | 1,170 | 1,189 | 1,168 | 1,188 | +1.54% | 56,200 | 247億4893万 | +5.23% | 22.7 | 3.33 |
| 01/14 | 1,149 | 1,170 | 1,143 | 1,170 | +2.09% | 81,500 | 243億7395万 | +3.91% | 22.36 | 3.28 |
| 01/13 | 1,162 | 1,167 | 1,144 | 1,146 | -0.78% | 105,500 | 238億7397万 | +1.96% | 21.9 | 3.21 |
| 01/09 | 1,148 | 1,159 | 1,147 | 1,155 | +0.61% | 51,500 | 240億6146万 | +2.94% | 22.07 | 3.23 |
| 01/08 | 1,155 | 1,155 | 1,147 | 1,148 | +0.09% | 53,600 | 239億1564万 | +2.32% | 21.94 | 3.21 |
| 01/07 | 1,142 | 1,154 | 1,138 | 1,147 | +0.17% | 65,700 | 238億9480万 | +2.14% | 21.92 | 3.21 |
| 01/06 | 1,145 | 1,150 | 1,144 | 1,145 | +0.62% | 82,600 | 238億5314万 | +2.05% | 21.88 | 3.21 |
| 01/05 | 1,135 | 1,144 | 1,129 | 1,138 | +1.16% | 64,000 | 237億731万 | +1.52% | 21.75 | 3.19 |
| 2025 | ||||||||||
| 12/30 | 1,137 | 1,141 | 1,125 | 1,125 | -1.06% | 58,800 | 234億3649万 | +0.36% | 21.5 | 3.15 |
| 12/29 | 1,140 | 1,143 | 1,131 | 1,137 | -0.26% | 310,600 | 236億8648万 | +1.52% | 21.73 | 3.18 |
| 12/26 | 1,130 | 1,140 | 1,130 | 1,140 | +0.53% | 112,600 | 237億4898万 | +1.79% | 21.78 | 3.19 |
| 12/25 | 1,120 | 1,134 | 1,118 | 1,134 | +1.25% | 106,300 | 236億2398万 | +1.34% | 21.67 | 3.17 |
| 12/24 | 1,118 | 1,125 | 1,112 | 1,120 | +0.81% | 71,200 | 233億3233万 | +0.18% | 21.4 | 3.14 |
| 12/23 | 1,112 | 1,121 | 1,109 | 1,111 | -0.18% | 89,600 | 231億4484万 | -0.63% | 21.23 | 3.11 |
| 12/22 | 1,127 | 1,130 | 1,113 | 1,113 | -1.15% | 91,000 | 231億8650万 | -0.45% | 21.27 | 3.12 |
| 12/19 | 1,120 | 1,126 | 1,117 | 1,126 | +0.99% | 58,300 | 234億5732万 | +0.54% | 21.52 | 3.15 |
| 12/18 | 1,106 | 1,124 | 1,101 | 1,115 | +1.64% | 70,300 | 232億2817万 | -0.45% | 21.31 | 3.12 |
| 12/17 | 1,120 | 1,120 | 1,097 | 1,097 | -2.23% | 66,600 | 228億5318万 | -1.88% | 20.96 | 3.07 |
| 12/16 | 1,125 | 1,132 | 1,120 | 1,122 | -0.27% | 56,400 | 233億7399万 | +0.45% | 21.44 | 3.14 |
| 12/15 | 1,101 | 1,128 | 1,100 | 1,125 | +2.83% | 75,500 | 234億3649万 | +0.99% | 21.5 | 3.15 |
| 12/12 | 1,094 | 1,109 | 1,093 | 1,094 | +0.55% | 88,100 | 227億9069万 | -1.53% | 20.91 | 3.06 |
| 12/11 | 1,115 | 1,115 | 1,088 | 1,088 | -2.51% | 112,400 | 226億6569万 | -1.89% | 20.79 | 3.05 |
| 12/10 | 1,108 | 1,119 | 1,105 | 1,116 | +0.9% | 41,800 | 232億4900万 | +0.9% | 21.33 | 3.12 |
| 12/09 | 1,118 | 1,124 | 1,104 | 1,106 | -0.54% | 81,800 | 230億4067万 | +0.27% | 21.13 | 3.1 |
| 12/08 | 1,112 | 1,120 | 1,109 | 1,112 | 0% | 44,100 | 231億6567万 | +1.09% | 21.25 | 3.11 |
| 12/05 | 1,117 | 1,121 | 1,108 | 1,112 | -0.45% | 49,000 | 231億6567万 | +1.37% | 21.25 | 3.11 |
| 12/04 | 1,121 | 1,122 | 1,107 | 1,117 | -0.18% | 63,500 | 232億6983万 | +2.2% | 21.35 | 3.13 |
| 12/03 | 1,145 | 1,145 | 1,119 | 1,119 | -2.86% | 57,100 | 233億1150万 | +2.66% | 21.38 | 3.13 |
| 12/02 | 1,152 | 1,154 | 1,142 | 1,152 | -0.35% | 54,700 | 239億9897万 | +5.98% | 22.01 | 3.22 |
| 12/01 | 1,127 | 1,156 | 1,125 | 1,156 | +2.57% | 128,600 | 240億8230万 | +6.64% | 22.09 | 3.24 |
| 11/28 | 1,122 | 1,128 | 1,120 | 1,127 | +0.18% | 44,800 | 234億7816万 | +4.35% | 21.54 | 3.15 |
| 11/27 | 1,124 | 1,125 | 1,116 | 1,125 | -0.18% | 55,800 | 234億3649万 | +4.36% | 21.5 | 3.15 |
| 11/26 | 1,121 | 1,133 | 1,118 | 1,127 | +1.62% | 51,000 | 234億7816万 | +4.74% | 21.54 | 3.15 |
| 11/25 | 1,135 | 1,135 | 1,109 | 1,109 | -2.38% | 42,300 | 231億317万 | +3.36% | 21.19 | 3.1 |
| 11/21 | 1,122 | 1,137 | 1,119 | 1,136 | +1.34% | 68,700 | 236億6565万 | +5.97% | 21.71 | 3.18 |
| 11/20 | 1,111 | 1,122 | 1,107 | 1,121 | +0.99% | 37,100 | 233億5316万 | +4.86% | 21.42 | 3.14 |
| 11/19 | 1,115 | 1,118 | 1,103 | 1,110 | -0.09% | 61,600 | 231億2400万 | +3.93% | 21.21 | 3.11 |
| 11/18 | 1,112 | 1,129 | 1,110 | 1,111 | -0.45% | 80,000 | 231億4484万 | +4.22% | 21.23 | 3.11 |
| 11/17 | 1,150 | 1,150 | 1,112 | 1,116 | -2.96% | 112,200 | 232億4900万 | +4.79% | 21.33 | 3.12 |
| 11/14 | 1,139 | 1,152 | 1,129 | 1,150 | +0.88% | 178,100 | 239億5730万 | +8.08% | 21.98 | 3.22 |
| 11/13 | 1,124 | 1,140 | 1,109 | 1,140 | +7.14% | 285,700 | 237億4898万 | +7.45% | 21.78 | 3.19 |
| 11/12 | 1,066 | 1,076 | 1,064 | 1,064 | +0.28% | 66,100 | 221億6571万 | +0.47% | 20.33 | 2.98 |
| 11/11 | 1,066 | 1,067 | 1,054 | 1,061 | -0.28% | 41,900 | 221億321万 | 0% | 20.28 | 2.97 |
| 11/10 | 1,049 | 1,064 | 1,047 | 1,064 | +1.92% | 62,400 | 221億6571万 | +0.19% | 20.33 | 2.98 |
| 11/07 | 1,035 | 1,047 | 1,034 | 1,044 | +0.87% | 39,100 | 217億4906万 | -1.69% | 19.95 | 2.92 |
| 11/06 | 1,036 | 1,041 | 1,028 | 1,035 | +0.29% | 33,900 | 215億6157万 | -2.63% | 19.78 | 2.9 |
| 11/05 | 1,030 | 1,035 | 1,027 | 1,032 | +0.1% | 43,800 | 214億9907万 | -3.1% | 19.72 | 2.89 |
| 11/04 | 1,031 | 1,035 | 1,023 | 1,031 | 0% | 52,700 | 214億7824万 | -3.37% | 19.7 | 2.89 |
| 10/31 | 1,024 | 1,033 | 1,023 | 1,031 | +0.78% | 58,900 | 214億7824万 | -3.73% | 19.7 | 2.89 |
| 10/30 | 1,030 | 1,036 | 1,023 | 1,023 | -0.39% | 191,300 | 213億1158万 | -4.75% | 19.55 | 2.86 |
| 10/29 | 1,038 | 1,038 | 1,026 | 1,027 | -1.15% | 108,600 | 213億9491万 | -4.64% | 19.63 | 2.87 |
| 10/28 | 1,053 | 1,054 | 1,039 | 1,039 | -1.52% | 83,400 | 216億4490万 | -3.8% | 19.85 | 2.91 |
| 10/27 | 1,060 | 1,063 | 1,052 | 1,055 | +0.09% | 42,700 | 219億7822万 | -2.5% | 20.16 | 2.95 |
| 10/24 | 1,081 | 1,081 | 1,054 | 1,054 | -1.59% | 61,100 | 219億5739万 | -2.68% | 20.14 | 2.95 |
| 10/23 | 1,079 | 1,082 | 1,071 | 1,071 | -0.28% | 30,600 | 223億1154万 | -1.11% | 20.47 | 3 |
| 10/22 | 1,070 | 1,081 | 1,070 | 1,074 | +0.19% | 27,200 | 223億7404万 | -0.92% | 20.52 | 3.01 |
| 10/21 | 1,068 | 1,073 | 1,063 | 1,072 | +0.56% | 47,700 | 223億3237万 | -1.02% | 20.49 | 3 |
| 10/20 | 1,071 | 1,076 | 1,066 | 1,066 | +0.38% | 25,400 | 222億738万 | -1.57% | 20.37 | 2.98 |
| 10/17 | 1,071 | 1,071 | 1,061 | 1,062 | -0.84% | 41,600 | 221億2405万 | -2.03% | 20.29 | 2.97 |
| 10/16 | 1,090 | 1,090 | 1,071 | 1,071 | -1.38% | 39,500 | 223億1154万 | -1.29% | 20.47 | 3 |
| 10/15 | 1,085 | 1,090 | 1,082 | 1,086 | +0.84% | 42,900 | 226億2403万 | +0.18% | 20.75 | 3.04 |
| 10/14 | 1,082 | 1,085 | 1,073 | 1,077 | -0.83% | 58,200 | 224億3653万 | -0.55% | 20.58 | 3.01 |
| 10/10 | 1,078 | 1,086 | 1,075 | 1,086 | +0.65% | 42,400 | 226億2403万 | +0.37% | 20.75 | 3.04 |
| 10/09 | 1,081 | 1,086 | 1,075 | 1,079 | -0.19% | 47,600 | 224億7820万 | -0.09% | 20.62 | 3.02 |
| 10/08 | 1,088 | 1,091 | 1,081 | 1,081 | -0.64% | 48,400 | 225億1986万 | +0.19% | 20.66 | 3.03 |
| 10/07 | 1,100 | 1,103 | 1,088 | 1,088 | -1.54% | 45,900 | 226億6569万 | +1.02% | 20.79 | 3.05 |
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 | 1,220 4/23 | 1,100 1/22 | 107,400 4/23 | - | - | +3.02% 10/11 | -4.08% 3/31 |
| 2009年 3月期 | 1,233 9/17 | 981 10/10 | 163,200 3/25 | - | - | +5.81% 9/18 | -10.07% 10/10 |
| 2010年 3月期 | 1,276 3/16 | 1,098 5/1 | 217,500 3/26 | - | - | +4.66% 9/15 | -3.72% 4/1 |
| 2011年 3月期 | 1,276 4/21 | 944 3/14 | 223,500 3/28 | 207億5853万 | 153億5740万 | +2.73% 11/18 | -20.14% 3/15 |
| 2012年 3月期 | 1,297 3/26 | 995 4/6 | 154,500 3/27 | 211億16万 | 161億8709万 | +4.93% 12/13 | -5.29% 10/5 |
| 2013年 3月期 | 1,315 3/22 3/21 | 1,153 10/17 | 191,200 3/26 | 213億9299万 | 187億5751万 | +4.05% 1/25 | -6.59% 4/1 |
| 2014年 3月期 | 1,440 1/31 | 1,164 6/7 | 226,800 3/26 | 234億3490万 | 189億3646万 | +6.78% 1/31 | -4.81% 3/27 |
| 2015年 3月期 | 1,759 1/16 | 1,285 5/22 | 247,400 3/26 | 289億659万 | 210億2740万 | +10.05% 1/15 | -7.9% 2/13 |
| 2016年 3月期 | 1,619 3/23 | 1,375 8/25 | 240,600 3/28 | 270億6084万 | 228億4155万 | +4% 11/12 | -7.76% 4/5 |
| 2017年 3月期 | 1,816 3/21 | 1,440 4/11 | 207,900 3/28 | 304億6311万 | 240億6749万 | +5.91% 5/8 | -5.48% 4/14 |
| 2018年 3月期 | 2,557 10/30 | 1,647 4/14 | 5,773,900 10/30 | 428億9326万 | 276億2816万 | +31.06% 10/30 | -9.97% 11/28 |
| 2019年 3月期 | 2,722 3/15 | 1,511 7/10 | 1,377,200 1/29 | 456億6111万 | 253億4678万 | +19.47% 4/11 | -14.76% 1/28 |
| 2020年 3月期 | 3,455 5/28 | 1,077 3/13 | 681,600 10/28 | 579億5707万 | 180億6650万 | +12.45% 5/8 | -32.56% 3/13 |
| 2021年 3月期 | 1,918 3/23 | 1,105 4/6 | 392,900 11/30 | 321億7414万 | 185億3619万 | +16.04% 5/11 | -11.85% 1/4 |
| 2022年 3月期 | 1,747 4/7 | 1,285 3/9 | 309,400 3/29 | 293億564万 | 215億5567万 | +6.85% 6/9 | -7.69% 4/12 |
| 2023年 3月期 | 1,323 7/5 | 997 12/21 | 219,300 3/29 | 221億9311万 | 167億2451万 | +5.14% 10/6 | -14.14% 9/7 |
| 2024年 3月期 | 1,465 3/13 3/8 | 971 8/22 8/21 | 505,800 3/27 | 255億5522万 | 169億3796万 | +11.87% 2/13 | -8.34% 4/17 |
| 2025年 3月期 | 1,425 4/1 | 1,005 1/14 | 1,523,200 12/25 | 248億5747万 | 205億7992万 | +5.86% 6/25 | -19.03% 12/16 |
| 最新 | 1,194 2026/3/6 | 92,700 | 248億7393万 | +0.59% 1,187 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- -6%（0.94倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 43%（1.43倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
769円（2002/04/02） - 55%（1.55倍）
1,194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。
