株価チャート
株価
3/6
- 前日 (3/5)
- 3,820
- 始値
- 3,835
- 高値
- 3,835
- 安値
- 3,815
- 終値 +0.13%
- 3,825
- 出来高 -36.11%
- 2,300
乖離率
- 株価（5日）
移動平均値 - +0.03%
3,824 - 株価（25日）
移動平均値 - +1.08%
3,784 - 出来高（5日）
移動平均値 - -60.48%
5,820
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 | 3,835 | 3,835 | 3,815 | 3,825 | +0.13% | 2,300 | 176億8247万 | +1.08% | 22.28 | 2.22 |
| 03/05 | 3,830 | 3,835 | 3,820 | 3,820 | +0.79% | 3,600 | 176億5935万 | +1.03% | 22.25 | 2.22 |
| 03/04 | 3,805 | 3,810 | 3,765 | 3,790 | -0.79% | 7,800 | 175億2066万 | +0.34% | 22.07 | 2.2 |
| 03/03 | 3,865 | 3,865 | 3,810 | 3,820 | -1.16% | 8,800 | 176億5935万 | +1.19% | 22.25 | 2.22 |
| 03/02 | 3,840 | 3,865 | 3,830 | 3,865 | -0.13% | 6,600 | 178億6738万 | +2.47% | 22.51 | 2.24 |
| 02/27 | 3,825 | 3,870 | 3,810 | 3,870 | +1.57% | 7,800 | 178億9049万 | +2.73% | 22.54 | 2.24 |
| 02/26 | 3,800 | 3,820 | 3,795 | 3,810 | +0.4% | 6,600 | 176億1312万 | +1.3% | 22.19 | 2.21 |
| 02/25 | 3,790 | 3,800 | 3,790 | 3,795 | +0.4% | 2,700 | 175億4378万 | +0.98% | 22.1 | 2.2 |
| 02/24 | 3,800 | 3,805 | 3,780 | 3,780 | -0.26% | 4,200 | 174億7444万 | +0.67% | 22.01 | 2.19 |
| 02/20 | 3,805 | 3,810 | 3,790 | 3,790 | -0.39% | 3,300 | 175億2066万 | +0.99% | 22.07 | 2.2 |
| 02/19 | 3,790 | 3,805 | 3,785 | 3,805 | +0.4% | 4,400 | 175億9001万 | +1.47% | 22.16 | 2.21 |
| 02/18 | 3,780 | 3,795 | 3,780 | 3,790 | +0.4% | 8,600 | 175億2066万 | +1.17% | 22.07 | 2.2 |
| 02/17 | 3,775 | 3,780 | 3,770 | 3,775 | +0.13% | 4,100 | 174億5132万 | +0.85% | 21.98 | 2.19 |
| 02/16 | 3,770 | 3,770 | 3,765 | 3,770 | 0% | 2,800 | 174億2821万 | +0.8% | 21.96 | 2.19 |
| 02/13 | 3,775 | 3,775 | 3,760 | 3,770 | +0.13% | 3,800 | 174億2821万 | +0.86% | 21.96 | 2.19 |
| 02/12 | 3,770 | 3,775 | 3,760 | 3,765 | -0.26% | 4,700 | 174億509万 | +0.75% | 21.93 | 2.18 |
| 02/10 | 3,770 | 3,775 | 3,765 | 3,775 | +0.13% | 2,400 | 174億5132万 | +1.07% | 21.98 | 2.19 |
| 02/09 | 3,775 | 3,780 | 3,765 | 3,770 | -0.13% | 3,800 | 174億2821万 | +0.99% | 21.96 | 2.19 |
| 02/06 | 3,760 | 3,775 | 3,760 | 3,775 | +0.13% | 2,400 | 174億5132万 | +1.23% | 21.98 | 2.19 |
| 02/05 | 3,760 | 3,770 | 3,760 | 3,770 | +0.27% | 3,800 | 174億2821万 | +1.18% | 21.96 | 2.19 |
| 02/04 | 3,750 | 3,760 | 3,745 | 3,760 | +0.27% | 2,700 | 173億8198万 | +1.08% | 21.9 | 2.18 |
| 02/03 | 3,755 | 3,760 | 3,740 | 3,750 | 0% | 5,900 | 173億3575万 | +0.91% | 21.84 | 2.17 |
| 02/02 | 3,730 | 3,750 | 3,725 | 3,750 | +0.81% | 5,200 | 173億3575万 | +1.02% | 21.84 | 2.17 |
| 01/30 | 3,700 | 3,725 | 3,700 | 3,720 | +0.54% | 2,700 | 171億9706万 | +0.3% | 21.66 | 2.16 |
| 01/29 | 3,735 | 3,735 | 3,700 | 3,700 | -0.8% | 3,500 | 171億461万 | -0.19% | 21.55 | 2.15 |
| 01/28 | 3,735 | 3,745 | 3,730 | 3,730 | -0.13% | 2,100 | 172億4329万 | +0.67% | 21.72 | 2.16 |
| 01/27 | 3,740 | 3,740 | 3,735 | 3,735 | -0.13% | 900 | 172億6641万 | +0.89% | 21.75 | 2.17 |
| 01/26 | 3,730 | 3,740 | 3,730 | 3,740 | +0.13% | 2,000 | 172億8952万 | +1.16% | 21.78 | 2.17 |
| 01/23 | 3,745 | 3,750 | 3,735 | 3,735 | -0.13% | 2,500 | 172億6641万 | +1.16% | 21.75 | 2.17 |
| 01/22 | 3,730 | 3,750 | 3,725 | 3,740 | +0.4% | 4,100 | 172億8952万 | +1.44% | 21.78 | 2.17 |
| 01/21 | 3,730 | 3,735 | 3,725 | 3,725 | -0.13% | 2,300 | 172億2018万 | +1.14% | 21.69 | 2.16 |
| 01/20 | 3,740 | 3,740 | 3,720 | 3,730 | 0% | 3,400 | 172億4329万 | +1.39% | 21.72 | 2.16 |
| 01/19 | 3,720 | 3,740 | 3,700 | 3,730 | +0.4% | 4,500 | 172億4329万 | +1.5% | 21.72 | 2.16 |
| 01/16 | 3,715 | 3,725 | 3,715 | 3,715 | 0% | 1,200 | 171億7395万 | +1.2% | 21.63 | 2.15 |
| 01/15 | 3,710 | 3,720 | 3,710 | 3,715 | +0.13% | 2,000 | 171億7395万 | +1.31% | 21.63 | 2.15 |
| 01/14 | 3,720 | 3,720 | 3,705 | 3,710 | -0.13% | 5,200 | 171億5084万 | +1.26% | 21.61 | 2.15 |
| 01/13 | 3,720 | 3,730 | 3,715 | 3,715 | 0% | 2,900 | 171億7395万 | +1.45% | 21.63 | 2.15 |
| 01/09 | 3,720 | 3,730 | 3,715 | 3,715 | -0.13% | 2,000 | 171億7395万 | +1.48% | 21.63 | 2.15 |
| 01/08 | 3,725 | 3,735 | 3,720 | 3,720 | -0.13% | 1,000 | 171億9706万 | +1.64% | 21.66 | 2.16 |
| 01/07 | 3,700 | 3,735 | 3,700 | 3,725 | -0.13% | 3,100 | 172億2018万 | +1.75% | 21.69 | 2.16 |
| 01/06 | 3,725 | 3,730 | 3,705 | 3,730 | +0.54% | 4,000 | 172億4329万 | +1.88% | 21.72 | 2.16 |
| 01/05 | 3,690 | 3,730 | 3,690 | 3,710 | +0.54% | 6,200 | 171億5084万 | +1.31% | 21.61 | 2.15 |
| 2025 | ||||||||||
| 12/30 | 3,690 | 3,690 | 3,680 | 3,690 | +0.27% | 1,900 | 170億5838万 | +0.79% | 21.49 | 2.14 |
| 12/29 | 3,650 | 3,695 | 3,650 | 3,680 | +1.1% | 3,200 | 170億1215万 | +0.52% | 21.43 | 2.13 |
| 12/26 | 3,655 | 3,655 | 3,640 | 3,640 | -0.27% | 4,500 | 168億2723万 | -0.57% | 21.2 | 2.11 |
| 12/25 | 3,650 | 3,655 | 3,640 | 3,650 | -0.27% | 3,500 | 168億7346万 | -0.3% | 21.26 | 2.12 |
| 12/24 | 3,660 | 3,665 | 3,640 | 3,660 | 0% | 3,900 | 169億1969万 | -0.03% | 21.31 | 2.12 |
| 12/23 | 3,675 | 3,680 | 3,660 | 3,660 | -0.14% | 4,100 | 169億1969万 | -0.03% | 21.31 | 2.12 |
| 12/22 | 3,660 | 3,665 | 3,650 | 3,665 | +0.27% | 4,900 | 169億4281万 | +0.14% | 21.34 | 2.13 |
| 12/19 | 3,650 | 3,660 | 3,640 | 3,655 | +0.14% | 2,700 | 168億9658万 | -0.14% | 21.29 | 2.12 |
| 12/18 | 3,625 | 3,650 | 3,625 | 3,650 | +0.97% | 4,200 | 168億7346万 | -0.25% | 21.26 | 2.12 |
| 12/17 | 3,615 | 3,625 | 3,615 | 3,615 | 0% | 3,400 | 167億1166万 | -1.18% | 21.05 | 2.1 |
| 12/16 | 3,615 | 3,625 | 3,615 | 3,615 | -0.28% | 4,600 | 167億1166万 | -1.2% | 21.05 | 2.1 |
| 12/15 | 3,615 | 3,630 | 3,615 | 3,625 | +0.14% | 5,200 | 167億5789万 | -0.93% | 21.11 | 2.1 |
| 12/12 | 3,625 | 3,630 | 3,620 | 3,620 | -0.28% | 4,200 | 167億3478万 | -1.07% | 21.08 | 2.1 |
| 12/11 | 3,625 | 3,630 | 3,620 | 3,630 | +0.14% | 2,500 | 167億8101万 | -0.79% | 21.14 | 2.11 |
| 12/10 | 3,635 | 3,635 | 3,625 | 3,625 | -0.14% | 4,200 | 167億5789万 | -0.93% | 21.11 | 2.1 |
| 12/09 | 3,640 | 3,640 | 3,630 | 3,630 | -0.14% | 2,400 | 167億8101万 | -0.77% | 21.14 | 2.11 |
| 12/08 | 3,645 | 3,660 | 3,630 | 3,635 | -0.14% | 6,100 | 168億412万 | -0.63% | 21.17 | 2.11 |
| 12/05 | 3,650 | 3,660 | 3,640 | 3,640 | -0.27% | 2,700 | 168億2723万 | -0.49% | 21.2 | 2.11 |
| 12/04 | 3,640 | 3,675 | 3,635 | 3,650 | -0.82% | 7,900 | 168億7346万 | -0.19% | 21.26 | 2.12 |
| 12/03 | 3,700 | 3,715 | 3,680 | 3,680 | -0.67% | 3,600 | 170億1215万 | +0.63% | 21.43 | 2.13 |
| 12/02 | 3,725 | 3,725 | 3,705 | 3,705 | -0.67% | 3,800 | 171億2772万 | +1.37% | 21.58 | 2.15 |
| 12/01 | 3,745 | 3,750 | 3,725 | 3,730 | -0.27% | 3,400 | 172億4329万 | +2.11% | 21.72 | 2.16 |
| 11/28 | 3,745 | 3,750 | 3,700 | 3,740 | 0% | 3,700 | 172億8952万 | +2.47% | 21.78 | 2.17 |
| 11/27 | 3,710 | 3,740 | 3,705 | 3,740 | +0.94% | 2,500 | 172億8952万 | +2.58% | 21.78 | 2.17 |
| 11/26 | 3,700 | 3,705 | 3,695 | 3,705 | +0.41% | 3,900 | 171億2772万 | +1.7% | 21.58 | 2.15 |
| 11/25 | 3,665 | 3,690 | 3,660 | 3,690 | +0.68% | 5,500 | 170億5838万 | +1.35% | 21.49 | 2.14 |
| 11/21 | 3,650 | 3,665 | 3,640 | 3,665 | +0.41% | 3,700 | 169億4281万 | +0.71% | 21.34 | 2.13 |
| 11/20 | 3,650 | 3,660 | 3,650 | 3,650 | 0% | 2,200 | 168億7346万 | +0.33% | 21.26 | 2.12 |
| 11/19 | 3,645 | 3,655 | 3,645 | 3,650 | 0% | 1,300 | 168億7346万 | +0.33% | 21.26 | 2.12 |
| 11/18 | 3,660 | 3,665 | 3,650 | 3,650 | +0.14% | 2,500 | 168億7346万 | +0.36% | 21.26 | 2.12 |
| 11/17 | 3,660 | 3,660 | 3,645 | 3,645 | -0.14% | 2,600 | 168億5035万 | +0.25% | 21.23 | 2.11 |
| 11/14 | 3,640 | 3,650 | 3,635 | 3,650 | +0.27% | 2,500 | 168億7346万 | +0.39% | 21.26 | 2.12 |
| 11/13 | 3,630 | 3,650 | 3,630 | 3,640 | +0.28% | 2,600 | 168億2723万 | +0.05% | 21.2 | 2.11 |
| 11/12 | 3,630 | 3,645 | 3,630 | 3,630 | +0.14% | 1,500 | 167億8101万 | -0.22% | 21.14 | 2.11 |
| 11/11 | 3,635 | 3,635 | 3,625 | 3,625 | -0.14% | 1,700 | 167億5789万 | -0.36% | 21.11 | 2.1 |
| 11/10 | 3,625 | 3,630 | 3,620 | 3,630 | +0.14% | 1,900 | 167億8101万 | -0.22% | 21.14 | 2.11 |
| 11/07 | 3,635 | 3,635 | 3,625 | 3,625 | 0% | 1,700 | 167億5789万 | -0.36% | 21.11 | 2.1 |
| 11/06 | 3,620 | 3,630 | 3,610 | 3,625 | +0.14% | 2,200 | 167億5789万 | -0.38% | 21.11 | 2.1 |
| 11/05 | 3,620 | 3,625 | 3,610 | 3,620 | +0.28% | 2,300 | 167億3478万 | -0.6% | 21.08 | 2.1 |
| 11/04 | 3,620 | 3,630 | 3,605 | 3,610 | -0.28% | 6,600 | 166億8855万 | -0.96% | 21.02 | 2.09 |
| 10/31 | 3,625 | 3,640 | 3,620 | 3,620 | -0.14% | 2,900 | 167億3478万 | -0.9% | 21.08 | 2.1 |
| 10/30 | 3,630 | 3,640 | 3,625 | 3,625 | -0.14% | 2,000 | 167億5789万 | -0.96% | 21.11 | 2.1 |
| 10/29 | 3,645 | 3,645 | 3,630 | 3,630 | -0.14% | 2,500 | 167億8101万 | -1.01% | 21.14 | 2.11 |
| 10/28 | 3,640 | 3,645 | 3,635 | 3,635 | -0.14% | 2,800 | 168億412万 | -1.03% | 21.17 | 2.11 |
| 10/27 | 3,670 | 3,670 | 3,640 | 3,640 | -0.41% | 4,900 | 168億2723万 | -1.06% | 21.2 | 2.11 |
| 10/24 | 3,655 | 3,655 | 3,640 | 3,655 | +0.14% | 2,300 | 168億9658万 | -0.81% | 21.29 | 2.12 |
| 10/23 | 3,660 | 3,660 | 3,650 | 3,650 | 0% | 1,500 | 168億7346万 | -1.08% | 21.26 | 2.12 |
| 10/22 | 3,650 | 3,655 | 3,640 | 3,650 | 0% | 3,600 | 168億7346万 | -1.22% | 21.26 | 2.12 |
| 10/21 | 3,660 | 3,670 | 3,650 | 3,650 | -0.27% | 2,700 | 168億7346万 | -1.35% | 21.26 | 2.12 |
| 10/20 | 3,650 | 3,665 | 3,640 | 3,660 | +0.27% | 5,100 | 169億1969万 | -1.21% | 21.31 | 2.12 |
| 10/17 | 3,650 | 3,655 | 3,635 | 3,650 | +0.41% | 2,300 | 168億7346万 | -1.59% | 21.26 | 2.12 |
| 10/16 | 3,650 | 3,650 | 3,630 | 3,635 | -0.41% | 2,500 | 168億412万 | -2.13% | 21.17 | 2.11 |
| 10/15 | 3,635 | 3,665 | 3,635 | 3,650 | +0.69% | 4,000 | 168億7346万 | -1.86% | 21.26 | 2.12 |
| 10/14 | 3,650 | 3,650 | 3,620 | 3,625 | -0.28% | 4,800 | 167億5789万 | -2.66% | 21.11 | 2.1 |
| 10/10 | 3,645 | 3,650 | 3,630 | 3,635 | -0.27% | 4,600 | 168億412万 | -2.55% | 21.17 | 2.11 |
| 10/09 | 3,700 | 3,700 | 3,635 | 3,645 | -0.95% | 6,800 | 168億5035万 | -2.41% | 21.23 | 2.11 |
| 10/08 | 3,660 | 3,680 | 3,650 | 3,680 | +0.82% | 3,300 | 170億1215万 | -1.6% | 21.43 | 2.13 |
| 10/07 | 3,635 | 3,655 | 3,630 | 3,650 | +0.41% | 4,200 | 168億7346万 | -2.48% | 21.26 | 2.12 |
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 | 3,975 795 9/5 | 3,150 630 3/31 | 13,600 68,000 3/25 | - | - | +2.75% 5/7 | -15.98% 4/2 |
| 2009年 3月期 | 3,140 628 4/1 | 1,650 330 10/8 | 15,600 78,000 9/16 | - | - | +9.68% 11/12 | -30% 10/8 |
| 2010年 3月期 | 2,450 490 9/9 | 1,985 397 11/27 | 17,600 88,000 3/26 | - | - | +8.37% 9/9 | -8.48% 9/28 |
| 2011年 3月期 | 2,245 449 3/2 449 3/1 | 1,670 334 3/15 | 16,600 83,000 3/15 | 96億5545万 | 71億8245万 | +3.9% 3/1 | -13.58% 3/15 |
| 2012年 3月期 | 2,140 428 7/8 | 1,955 391 9/28 | 16,200 81,000 3/27 | 92億385万 | 84億819万 | +3.14% 1/16 | -3.24% 8/9 |
| 2013年 3月期 | 2,095 419 9/14 | 1,875 375 12/11 | 27,600 138,000 3/26 | 90億1032万 | 80億6412万 | +3.04% 1/21 | -5.66% 12/11 |
| 2014年 3月期 | 2,035 407 9/25 | 1,900 380 4/3 380 4/2 | 24,800 124,000 9/26 | 87億5226万 | 81億7165万 | +2.98% 1/21 | -2.83% 3/31 |
| 2015年 3月期 | 2,345 469 3/23 469 3/20 | 1,950 390 4/15 390 4/14 他8件 | 31,200 156,000 9/26 | 100億8553万 | 83億8669万 | +5.61% 3/19 | -3.93% 4/2 |
| 2016年 3月期 | 2,470 494 7/23 | 2,000 400 8/25 | 21,200 106,000 9/25 | 106億2314万 | 86億173万 | +4.85% 7/23 | -7.63% 8/25 |
| 2017年 3月期 | 2,348 4,695 3/28 4,695 3/24 | 2,205 441 6/24 | 16,200 8,100 3/28 | 100億9628万 | 94億8341万 | +1.52% 8/5 | -2.94% 9/28 |
| 2018年 3月期 | 2,448 4,895 9/26 | 2,275 4,550 4/17 4,550 4/14 | 26,600 13,300 2/6 | 105億2637万 | 97億8447万 | +3.1% 9/26 | -2.42% 3/28 |
| 2019年 3月期 | 2,595 5,190 3/7 | 2,215 4,430 12/26 | 31,200 15,600 9/25 | 111億366万 | 94億7769万 | +4.72% 3/6 | -5.51% 12/25 |
| 2020年 3月期 | 2,640 5,280 2/14 5,280 2/13 他2件 | 2,253 4,505 3/10 | 22,400 11,200 9/26 | 112億9621万 | 96億3815万 | +3.02% 1/24 | -9.88% 2/28 |
| 2021年 3月期 | 2,740 5,480 3/29 | 2,210 4,420 4/6 | 16,400 8,200 3/30 | 117億2409万 | 94億5629万 | +4.59% 5/13 | -3.56% 3/31 |
| 2022年 3月期 | 3,355 6,710 9/17 6,710 9/16 | 2,550 5,100 4/2 5,100 4/1 | 18,000 9,000 9/28 | 143億5560万 | 109億1111万 | +10.01% 9/17 | -8.29% 10/5 |
| 2023年 3月期 | 3,650 7,300 3/3 | 3,135 6,270 4/4 6,270 4/1 | 13,000 6,500 9/28 | 156億1786万 | 134億1425万 | +3.8% 9/2 | -4.01% 10/3 |
| 2024年 3月期 | 3,895 7,790 9/15 | 3,465 6,930 12/28 | 35,000 17,500 9/22 | 166億6619万 | 160億1823万 | +3.4% 8/16 | -7.06% 10/4 |
| 2025年 3月期 | 3,690 7,380 3/27 | 3,000 6,000 8/5 | 24,200 12,100 8/5 | 170億5838万 | 138億6860万 | +2.73% 3/21 | -12.77% 8/5 |
| 最新 | 3,825 2026/3/6 | 2,300 | 176億8247万 | +1.08% 3,784 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- 22%（1.22倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
1,650円（2008/10/08） - 132%（2.32倍）
3,825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。
