株価チャート
株価
3/6
- 前日 (3/5)
- 1,458
- 始値
- 1,448
- 高値
- 1,455
- 安値
- 1,435
- 終値 -1.1%
- 1,442
- 出来高 -36.3%
- 37,900
乖離率
- 株価（5日）
移動平均値 - -1.3%
1,461 - 株価（25日）
移動平均値 - +3.37%
1,395 - 出来高（5日）
移動平均値 - -38.99%
62,120
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 | 1,448 | 1,455 | 1,435 | 1,442 | -1.1% | 37,900 | 307億458万 | +3.37% | 9.68 | 0.79 |
| 03/05 | 1,488 | 1,488 | 1,450 | 1,458 | +2.89% | 59,500 | 310億4526万 | +4.89% | 9.78 | 0.8 |
| 03/04 | 1,447 | 1,452 | 1,405 | 1,417 | -3.87% | 58,200 | 301億7225万 | +2.38% | 9.51 | 0.77 |
| 03/03 | 1,503 | 1,518 | 1,472 | 1,474 | -2.64% | 47,000 | 313億8595万 | +6.81% | 9.89 | 0.81 |
| 03/02 | 1,473 | 1,549 | 1,464 | 1,514 | +4.92% | 108,000 | 322億3768万 | +10.11% | 10.16 | 0.83 |
| 02/27 | 1,440 | 1,445 | 1,426 | 1,443 | +1.55% | 44,800 | 307億2587万 | +5.48% | 9.68 | 0.79 |
| 02/26 | 1,419 | 1,445 | 1,419 | 1,421 | +0.21% | 66,500 | 302億5742万 | +4.26% | 9.54 | 0.78 |
| 02/25 | 1,407 | 1,424 | 1,404 | 1,418 | +1% | 20,100 | 301億9354万 | +4.34% | 9.51 | 0.78 |
| 02/24 | 1,395 | 1,421 | 1,395 | 1,404 | +0.65% | 17,900 | 298億9544万 | +3.46% | 9.42 | 0.77 |
| 02/20 | 1,390 | 1,403 | 1,387 | 1,395 | -0.57% | 12,600 | 297億380万 | +2.88% | 9.36 | 0.76 |
| 02/19 | 1,392 | 1,403 | 1,389 | 1,403 | +1.15% | 10,600 | 298億7415万 | +3.54% | 9.41 | 0.77 |
| 02/18 | 1,398 | 1,403 | 1,385 | 1,387 | +0.22% | 16,000 | 295億3346万 | +2.51% | 9.31 | 0.76 |
| 02/17 | 1,387 | 1,401 | 1,372 | 1,384 | +0.51% | 13,600 | 294億6958万 | +2.52% | 9.29 | 0.76 |
| 02/16 | 1,401 | 1,401 | 1,372 | 1,377 | -1.64% | 23,500 | 293億2053万 | +2.23% | 9.24 | 0.75 |
| 02/13 | 1,430 | 1,433 | 1,400 | 1,400 | -1.55% | 14,100 | 298億1027万 | +4.17% | 9.39 | 0.77 |
| 02/12 | 1,407 | 1,434 | 1,407 | 1,422 | +1.35% | 16,300 | 302億7871万 | +6.12% | 9.54 | 0.78 |
| 02/10 | 1,396 | 1,415 | 1,396 | 1,403 | +0.65% | 15,800 | 298億7415万 | +5.01% | 9.41 | 0.77 |
| 02/09 | 1,419 | 1,419 | 1,390 | 1,394 | 0% | 20,400 | 296億8251万 | +4.65% | 9.35 | 0.76 |
| 02/06 | 1,381 | 1,400 | 1,375 | 1,394 | +1.53% | 14,700 | 296億8251万 | +4.97% | 9.35 | 0.76 |
| 02/05 | 1,352 | 1,383 | 1,352 | 1,373 | +2.31% | 13,400 | 292億3536万 | +3.62% | 9.21 | 0.75 |
| 02/04 | 1,318 | 1,352 | 1,318 | 1,342 | +1.98% | 44,300 | 285億7527万 | +1.51% | 9 | 0.73 |
| 02/03 | 1,303 | 1,316 | 1,303 | 1,316 | +1.23% | 13,300 | 280億2165万 | -0.15% | 8.83 | 0.72 |
| 02/02 | 1,297 | 1,314 | 1,296 | 1,300 | -0.31% | 18,700 | 276億8096万 | -1.22% | 8.72 | 0.71 |
| 01/30 | 1,300 | 1,305 | 1,295 | 1,304 | +1.01% | 19,300 | 277億6613万 | -0.76% | 8.75 | 0.71 |
| 01/29 | 1,310 | 1,310 | 1,288 | 1,291 | -1.3% | 20,300 | 274億8933万 | -1.6% | 8.66 | 0.71 |
| 01/28 | 1,310 | 1,315 | 1,302 | 1,308 | -0.3% | 13,900 | 278億5131万 | -0.23% | 8.78 | 0.72 |
| 01/27 | 1,321 | 1,325 | 1,312 | 1,312 | -0.68% | 12,000 | 279億3648万 | +0.23% | 8.8 | 0.72 |
| 01/26 | 1,340 | 1,340 | 1,321 | 1,321 | -1.49% | 22,000 | 281億2812万 | +1.07% | 8.86 | 0.72 |
| 01/23 | 1,337 | 1,352 | 1,335 | 1,341 | -0.3% | 8,100 | 285億5398万 | +2.84% | 9 | 0.73 |
| 01/22 | 1,323 | 1,345 | 1,315 | 1,345 | +2.28% | 10,900 | 286億3915万 | +3.3% | 9.03 | 0.74 |
| 01/21 | 1,325 | 1,331 | 1,313 | 1,315 | -1.13% | 16,200 | 280億36万 | +1.08% | 8.82 | 0.72 |
| 01/20 | 1,351 | 1,351 | 1,328 | 1,330 | -1.92% | 16,900 | 283億1975万 | +2.47% | 8.92 | 0.73 |
| 01/19 | 1,388 | 1,388 | 1,354 | 1,356 | -2.16% | 11,200 | 288億7337万 | +4.55% | 9.1 | 0.74 |
| 01/16 | 1,370 | 1,387 | 1,370 | 1,386 | +1.17% | 9,900 | 295億1217万 | +7.11% | 9.3 | 0.76 |
| 01/15 | 1,340 | 1,370 | 1,340 | 1,370 | +2.09% | 13,100 | 291億7148万 | +6.2% | 9.19 | 0.75 |
| 01/14 | 1,328 | 1,367 | 1,300 | 1,342 | +1.51% | 33,900 | 285億7527万 | +4.35% | 9 | 0.73 |
| 01/13 | 1,319 | 1,333 | 1,313 | 1,322 | +0.92% | 15,800 | 281億4941万 | +2.96% | 8.87 | 0.72 |
| 01/09 | 1,309 | 1,320 | 1,309 | 1,310 | +0.61% | 6,700 | 278億9389万 | +2.26% | 8.79 | 0.72 |
| 01/08 | 1,308 | 1,314 | 1,301 | 1,302 | +0.15% | 6,700 | 277億2355万 | +1.88% | 8.74 | 0.71 |
| 01/07 | 1,313 | 1,313 | 1,300 | 1,300 | -1.07% | 6,000 | 276億8096万 | +1.88% | 8.72 | 0.71 |
| 01/06 | 1,308 | 1,320 | 1,303 | 1,314 | +0.92% | 5,800 | 279億7907万 | +3.14% | 8.82 | 0.72 |
| 01/05 | 1,326 | 1,330 | 1,300 | 1,302 | -0.46% | 28,300 | 277億2355万 | +2.36% | 8.74 | 0.71 |
| 2025 | ||||||||||
| 12/30 | 1,307 | 1,320 | 1,300 | 1,308 | +0.38% | 15,600 | 278億5131万 | +3.07% | 8.78 | 0.72 |
| 12/29 | 1,298 | 1,316 | 1,290 | 1,303 | +0.39% | 17,100 | 277億4484万 | +2.92% | 8.74 | 0.71 |
| 12/26 | 1,274 | 1,298 | 1,272 | 1,298 | +2.61% | 7,900 | 276億3838万 | +2.77% | 8.71 | 0.71 |
| 12/25 | 1,250 | 1,271 | 1,246 | 1,265 | +1.61% | 14,500 | 269億3571万 | +0.48% | 8.49 | 0.69 |
| 12/24 | 1,254 | 1,260 | 1,245 | 1,245 | -0.88% | 9,500 | 265億984万 | -0.95% | 8.35 | 0.68 |
| 12/23 | 1,259 | 1,261 | 1,255 | 1,256 | +0.08% | 5,000 | 267億4407万 | 0% | 8.43 | 0.69 |
| 12/22 | 1,268 | 1,268 | 1,253 | 1,255 | -1.03% | 6,500 | 267億2278万 | +0.08% | 8.42 | 0.69 |
| 12/19 | 1,255 | 1,268 | 1,255 | 1,268 | +0.16% | 6,600 | 269億9958万 | +1.2% | 8.51 | 0.69 |
| 12/18 | 1,253 | 1,266 | 1,252 | 1,266 | +0.88% | 5,800 | 269億5700万 | +1.2% | 8.5 | 0.69 |
| 12/17 | 1,256 | 1,258 | 1,252 | 1,255 | -0.16% | 3,400 | 267億2278万 | +0.48% | 8.42 | 0.69 |
| 12/16 | 1,291 | 1,291 | 1,257 | 1,257 | -2.63% | 10,800 | 267億6536万 | +0.8% | 8.43 | 0.69 |
| 12/15 | 1,300 | 1,300 | 1,290 | 1,291 | -0.69% | 30,200 | 274億8933万 | +3.78% | 8.66 | 0.71 |
| 12/12 | 1,268 | 1,300 | 1,268 | 1,300 | +3.17% | 14,000 | 276億8096万 | +4.84% | 8.72 | 0.71 |
| 12/11 | 1,295 | 1,296 | 1,260 | 1,260 | -2.33% | 13,000 | 268億2924万 | +1.94% | 8.45 | 0.69 |
| 12/10 | 1,300 | 1,300 | 1,280 | 1,290 | +0.62% | 49,300 | 274億6803万 | +4.62% | 8.66 | 0.71 |
| 12/09 | 1,292 | 1,292 | 1,273 | 1,282 | -0.31% | 14,900 | 272億9769万 | +4.31% | 8.6 | 0.7 |
| 12/08 | 1,287 | 1,297 | 1,271 | 1,286 | +0.7% | 13,100 | 273億8286万 | +4.89% | 8.63 | 0.7 |
| 12/05 | 1,280 | 1,281 | 1,268 | 1,277 | -0.16% | 10,200 | 271億9122万 | +4.5% | 8.57 | 0.7 |
| 12/04 | 1,267 | 1,285 | 1,266 | 1,279 | +1.35% | 12,000 | 272億3381万 | +5.01% | 8.58 | 0.7 |
| 12/03 | 1,238 | 1,274 | 1,238 | 1,262 | +2.02% | 13,800 | 268億7183万 | +3.87% | 8.47 | 0.69 |
| 12/02 | 1,240 | 1,245 | 1,237 | 1,237 | -0.4% | 6,700 | 263億3950万 | +1.98% | 8.3 | 0.68 |
| 12/01 | 1,258 | 1,260 | 1,242 | 1,242 | -0.88% | 12,100 | 264億4597万 | +2.48% | 8.33 | 0.68 |
| 11/28 | 1,251 | 1,263 | 1,251 | 1,253 | +0.16% | 14,100 | 266億8019万 | +3.55% | 8.41 | 0.68 |
| 11/27 | 1,260 | 1,260 | 1,251 | 1,251 | +0.24% | 9,000 | 266億3760万 | +3.47% | 8.39 | 0.68 |
| 11/26 | 1,221 | 1,258 | 1,221 | 1,248 | +2.21% | 20,900 | 265億7372万 | +3.4% | 8.37 | 0.68 |
| 11/25 | 1,231 | 1,236 | 1,220 | 1,221 | -0.41% | 12,300 | 259億9881万 | +1.24% | 8.19 | 0.67 |
| 11/21 | 1,206 | 1,226 | 1,206 | 1,226 | +0.99% | 8,100 | 261億528万 | +1.74% | 8.23 | 0.67 |
| 11/20 | 1,207 | 1,215 | 1,205 | 1,214 | +0.66% | 4,900 | 258億4976万 | +0.83% | 8.15 | 0.66 |
| 11/19 | 1,207 | 1,212 | 1,200 | 1,206 | 0% | 7,600 | 256億7942万 | +0.25% | 8.09 | 0.66 |
| 11/18 | 1,216 | 1,219 | 1,205 | 1,206 | -1.15% | 7,400 | 256億7942万 | +0.42% | 8.09 | 0.66 |
| 11/17 | 1,221 | 1,225 | 1,215 | 1,220 | 0% | 7,500 | 259億7752万 | +1.58% | 8.19 | 0.67 |
| 11/14 | 1,220 | 1,225 | 1,218 | 1,220 | -0.16% | 7,600 | 259億7752万 | +1.58% | 8.19 | 0.67 |
| 11/13 | 1,225 | 1,235 | 1,221 | 1,222 | -0.16% | 6,800 | 260億2010万 | +1.83% | 8.2 | 0.67 |
| 11/12 | 1,197 | 1,229 | 1,197 | 1,224 | +2.09% | 9,900 | 260億6269万 | +2% | 8.21 | 0.67 |
| 11/11 | 1,195 | 1,205 | 1,188 | 1,199 | +0.42% | 6,900 | 255億3036万 | -0.17% | 8.05 | 0.66 |
| 11/10 | 1,188 | 1,196 | 1,188 | 1,194 | +0.84% | 5,500 | 254億2390万 | -0.67% | 8.01 | 0.65 |
| 11/07 | 1,184 | 1,192 | 1,183 | 1,184 | -0.67% | 7,000 | 252億1097万 | -1.58% | 7.94 | 0.65 |
| 11/06 | 1,188 | 1,200 | 1,182 | 1,192 | +0.51% | 7,900 | 253億8131万 | -1% | 8 | 0.65 |
| 11/05 | 1,198 | 1,198 | 1,177 | 1,186 | -1.08% | 18,400 | 252億5355万 | -1.74% | 7.96 | 0.65 |
| 11/04 | 1,202 | 1,208 | 1,195 | 1,199 | +0.25% | 10,700 | 255億3036万 | -0.91% | 8.05 | 0.66 |
| 10/31 | 1,208 | 1,208 | 1,192 | 1,196 | +0.08% | 16,100 | 254億6649万 | -1.48% | 8.03 | 0.65 |
| 10/30 | 1,182 | 1,214 | 1,182 | 1,195 | +1.19% | 101,200 | 254億4519万 | -1.81% | 8.02 | 0.65 |
| 10/29 | 1,198 | 1,198 | 1,180 | 1,181 | -0.67% | 27,600 | 251億4709万 | -3.28% | 7.92 | 0.65 |
| 10/28 | 1,213 | 1,213 | 1,188 | 1,189 | -2.38% | 28,300 | 253億1743万 | -2.94% | 7.98 | 0.65 |
| 10/27 | 1,214 | 1,221 | 1,208 | 1,218 | +1% | 6,900 | 259億3493万 | -0.9% | 8.17 | 0.67 |
| 10/24 | 1,212 | 1,214 | 1,200 | 1,206 | -0.41% | 14,300 | 256億7942万 | -2.19% | 8.09 | 0.66 |
| 10/23 | 1,219 | 1,222 | 1,211 | 1,211 | -0.74% | 8,700 | 257億8588万 | -2.02% | 8.13 | 0.66 |
| 10/22 | 1,210 | 1,221 | 1,202 | 1,220 | +0.99% | 12,100 | 259億7752万 | -1.61% | 8.19 | 0.67 |
| 10/21 | 1,221 | 1,221 | 1,202 | 1,208 | -1.15% | 11,100 | 257億2200万 | -2.82% | 8.11 | 0.66 |
| 10/20 | 1,198 | 1,227 | 1,198 | 1,222 | +2.6% | 26,900 | 260億2010万 | -2% | 8.2 | 0.67 |
| 10/17 | 1,189 | 1,194 | 1,182 | 1,191 | +0.08% | 12,500 | 253億6002万 | -4.64% | 7.99 | 0.65 |
| 10/16 | 1,194 | 1,194 | 1,184 | 1,190 | -0.17% | 11,500 | 253億3873万 | -5.1% | 7.99 | 0.65 |
| 10/15 | 1,189 | 1,194 | 1,178 | 1,192 | +1.71% | 15,800 | 253億8131万 | -5.25% | 8 | 0.65 |
| 10/14 | 1,187 | 1,188 | 1,159 | 1,172 | -1.43% | 35,900 | 249億5545万 | -7.13% | 7.86 | 0.64 |
| 10/10 | 1,209 | 1,209 | 1,188 | 1,189 | -1.98% | 26,900 | 253億1743万 | -6.16% | 7.98 | 0.65 |
| 10/09 | 1,211 | 1,214 | 1,203 | 1,213 | +0.25% | 14,900 | 258億2847万 | -4.64% | 8.14 | 0.66 |
| 10/08 | 1,221 | 1,232 | 1,208 | 1,210 | -1.14% | 16,400 | 257億6459万 | -5.1% | 8.12 | 0.66 |
| 10/07 | 1,246 | 1,246 | 1,224 | 1,224 | -1.45% | 10,800 | 260億6269万 | -4.3% | 8.21 | 0.67 |
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 | 545 1,200 7/20 | 432 950 3/31 950 3/28 他5件 | 27,500 12,500 12/10 | - | - | +13.53% 6/19 | -8.63% 3/26 |
| 2009年 3月期 | 486 1,070 4/18 | 299 658 10/7 | 36,080 16,400 12/19 | - | - | +11.12% 11/21 | -20.54% 10/8 |
| 2010年 3月期 | 500 1,100 7/17 1,100 7/16 | 394 866 1/7 | 29,920 13,600 6/10 | - | - | +10.46% 7/16 | -8.24% 12/21 |
| 2011年 3月期 | 518 1,140 3/18 | 389 855 9/30 | 29,260 13,300 12/10 | 100億3061万 | 75億2295万 | +13.61% 3/17 | -9.22% 8/9 |
| 2012年 3月期 | 482 1,060 9/21 | 409 900 10/24 | 34,320 15,600 6/20 | 93億2670万 | 79億1890万 | +8.54% 12/19 | -7.72% 10/24 |
| 2013年 3月期 | 484 1,065 6/20 | 412 907 7/25 | 61,160 27,800 6/21 | 93億7070万 | 79億8049万 | +5.14% 12/10 | -8.61% 6/21 |
| 2014年 3月期 | 627 1,380 1/31 | 416 915 5/28 | 44,220 20,100 12/10 | 133億5655万 | 80億5088万 | +16.81% 1/31 | -12.65% 3/27 |
| 2015年 3月期 | 1,216 2,676 10/29 | 437 962 5/21 962 5/12 | 375,540 170,700 10/30 | 259億9万 | 93億1087万 | +36% 10/16 | -16.79% 11/27 |
| 2016年 3月期 | 765 1,684 3/18 | 543 1,195 9/11 1,195 9/10 | 43,120 19,600 12/10 | 162億9886万 | 115億6599万 | +10.1% 10/7 | -14.4% 1/21 |
| 2017年 3月期 | 735 1,617 11/1 | 636 1,400 6/28 1,400 6/27 | 47,960 21,800 3/28 | 156億5039万 | 135億5012万 | +7.44% 9/23 | -7.64% 8/19 |
| 2018年 3月期 | 905 1,990 1/29 | 649 1,428 4/14 | 179,520 81,600 9/5 | 192億6053万 | 138億2112万 | +9% 6/20 | -7.2% 8/29 |
| 2019年 3月期 | 871 1,917 5/9 | 559 1,229 12/25 | 46,420 21,100 10/30 | 185億5399万 | 118億9507万 | +11.13% 12/14 | -14.05% 10/26 |
| 2020年 3月期 | 1,058 2,115 12/10 | 658 1,315 5/9 | 73,800 36,900 12/10 | 225億1740万 | 140億18万 | +27.59% 3/27 | -18.64% 2/28 |
| 2021年 3月期 | 1,427 2,854 3/19 | 819 1,637 4/6 | 49,400 24,700 8/12 | 303億8518万 | 174億2836万 | +16.31% 9/15 | -7.71% 7/22 |
| 2022年 3月期 | 1,518 3,035 7/2 3,035 6/28 他2件 | 937 1,873 3/14 | 600,600 300,300 8/27 | 323億1220万 | 199億4094万 | +12.02% 6/15 | -20.08% 8/26 |
| 2023年 3月期 | 1,171 3/9 | 926 1,851 4/6 | 193,500 3/3 | 249億3416万 | 197億671万 | +6.46% 7/29 | -6.45% 4/6 |
| 2024年 3月期 | 1,494 3/8 | 1,052 4/6 | 79,300 3/4 | 318億1181万 | 224億29万 | +11.66% 3/8 | -7.54% 4/19 |
| 2025年 3月期 | 1,430 6/11 | 1,050 8/5 | 141,900 6/11 | 304億4906万 | 223億5770万 | +9.29% 12/10 | -18.56% 8/5 |
| 最新 | 1,442 2026/3/6 | 37,900 | 307億458万 | +3.37% 1,395 | |||
年間値上がり率
- 1998/12/24 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/21 vs 1998/12/24
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/21
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 37%（1.37倍）
- 2002/12/27 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/25 vs 2002/12/27
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/25
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/26 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/24 vs 2008/12/26
- 6%（1.06倍）
- 2010/12/29 vs 2009/12/24
- 2%（1.02倍）
- 2011/12/29 vs 2010/12/29
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/29
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
127円（1997/11/10） - 1038%（11.38倍）
1,442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。
