株価チャート
株価
3/6
- 前日 (3/5)
- 1,476
- 始値
- 1,468
- 高値
- 1,498
- 安値
- 1,467
- 終値 +1.42%
- 1,497
- 出来高 +15.61%
- 207,400
乖離率
- 株価（5日）
移動平均値 - -0.4%
1,503 - 株価（25日）
移動平均値 - +2.25%
1,464 - 出来高（5日）
移動平均値 - -9.32%
228,720
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 | 1,468 | 1,498 | 1,467 | 1,497 | +1.42% | 207,400 | 1067億3610万 | +2.25% | 11.23 | 1.66 |
| 03/05 | 1,482 | 1,492 | 1,467 | 1,476 | +1.65% | 179,400 | 1052億3880万 | +0.61% | 11.07 | 1.64 |
| 03/04 | 1,470 | 1,478 | 1,444 | 1,452 | -3.52% | 257,700 | 1035億2760万 | -1.36% | 10.89 | 1.61 |
| 03/03 | 1,557 | 1,557 | 1,505 | 1,505 | -5.17% | 263,600 | 1073億650万 | +1.96% | 11.29 | 1.67 |
| 03/02 | 1,575 | 1,594 | 1,570 | 1,587 | -0.56% | 235,500 | 1131億5310万 | +7.23% | 11.91 | 1.76 |
| 02/27 | 1,560 | 1,596 | 1,552 | 1,596 | +3.43% | 406,500 | 1137億9480万 | +7.91% | 11.98 | 1.77 |
| 02/26 | 1,535 | 1,547 | 1,530 | 1,543 | +1.31% | 285,700 | 1100億1590万 | +4.4% | 11.58 | 1.71 |
| 02/25 | 1,500 | 1,524 | 1,492 | 1,523 | +2.56% | 297,600 | 1085億8990万 | +2.91% | 11.43 | 1.69 |
| 02/24 | 1,479 | 1,492 | 1,469 | 1,485 | +2.41% | 199,500 | 1058億8050万 | +0.13% | 11.14 | 1.65 |
| 02/20 | 1,460 | 1,460 | 1,442 | 1,450 | -0.48% | 166,000 | 1033億8500万 | -2.55% | 10.88 | 1.61 |
| 02/19 | 1,450 | 1,464 | 1,441 | 1,457 | +1.67% | 175,000 | 1038億8410万 | -2.54% | 10.93 | 1.62 |
| 02/18 | 1,425 | 1,438 | 1,420 | 1,433 | +1.56% | 162,800 | 1021億7290万 | -4.53% | 10.75 | 1.59 |
| 02/17 | 1,404 | 1,418 | 1,401 | 1,411 | -0.07% | 158,100 | 1006億430万 | -6.49% | 10.59 | 1.57 |
| 02/16 | 1,391 | 1,415 | 1,391 | 1,412 | +1.95% | 224,600 | 1006億7560万 | -6.86% | 10.59 | 1.57 |
| 02/13 | 1,420 | 1,428 | 1,385 | 1,385 | -2.46% | 446,400 | 987億5050万 | -9.18% | 10.39 | 1.54 |
| 02/12 | 1,411 | 1,427 | 1,410 | 1,420 | +0.71% | 201,000 | 1012億4600万 | -7.43% | 10.65 | 1.58 |
| 02/10 | 1,406 | 1,420 | 1,406 | 1,410 | -0.14% | 203,900 | 1005億3300万 | -8.56% | 10.58 | 1.57 |
| 02/09 | 1,412 | 1,420 | 1,403 | 1,412 | +1% | 183,700 | 1006億7560万 | -8.96% | 10.59 | 1.57 |
| 02/06 | 1,423 | 1,423 | 1,392 | 1,398 | -1.76% | 286,200 | 996億7740万 | -10.21% | 10.49 | 1.55 |
| 02/05 | 1,415 | 1,432 | 1,411 | 1,423 | +1.64% | 219,800 | 1014億5990万 | -9.07% | 10.68 | 1.58 |
| 02/04 | 1,430 | 1,435 | 1,400 | 1,400 | -2.1% | 291,600 | 998億2000万 | -10.88% | 10.5 | 1.55 |
| 02/03 | 1,413 | 1,437 | 1,407 | 1,430 | +1.85% | 288,900 | 1019億5900万 | -9.38% | 10.73 | 1.59 |
| 02/02 | 1,475 | 1,477 | 1,404 | 1,404 | -9.13% | 780,500 | 1001億520万 | -11.36% | 10.53 | 1.56 |
| 01/30 | 1,556 | 1,556 | 1,538 | 1,545 | -0.64% | 138,200 | 1101億5850万 | -2.95% | 11.59 | 1.72 |
| 01/29 | 1,553 | 1,560 | 1,528 | 1,555 | -0.06% | 133,400 | 1108億7150万 | -2.39% | 11.67 | 1.73 |
| 01/28 | 1,581 | 1,581 | 1,546 | 1,556 | -2.57% | 144,200 | 1109億4280万 | -2.45% | 11.68 | 1.73 |
| 01/27 | 1,567 | 1,604 | 1,555 | 1,597 | +1.91% | 184,800 | 1138億6610万 | +0.19% | 11.98 | 1.77 |
| 01/26 | 1,576 | 1,577 | 1,552 | 1,567 | -1.57% | 150,100 | 1117億2710万 | -1.57% | 11.76 | 1.74 |
| 01/23 | 1,588 | 1,596 | 1,586 | 1,592 | +0.63% | 87,600 | 1135億960万 | 0% | 11.95 | 1.77 |
| 01/22 | 1,585 | 1,592 | 1,576 | 1,582 | +1.48% | 89,400 | 1127億9660万 | -0.57% | 11.87 | 1.76 |
| 01/21 | 1,580 | 1,584 | 1,556 | 1,559 | -2.2% | 116,900 | 1111億5670万 | -1.89% | 11.7 | 1.73 |
| 01/20 | 1,600 | 1,604 | 1,590 | 1,594 | -0.5% | 86,900 | 1136億5220万 | +0.44% | 11.96 | 1.77 |
| 01/19 | 1,614 | 1,616 | 1,595 | 1,602 | -0.56% | 74,800 | 1142億2260万 | +1.07% | 12.02 | 1.78 |
| 01/16 | 1,602 | 1,611 | 1,590 | 1,611 | 0% | 75,100 | 1148億6430万 | +1.9% | 12.09 | 1.79 |
| 01/15 | 1,613 | 1,620 | 1,601 | 1,611 | -0.86% | 95,400 | 1148億6430万 | +2.16% | 12.09 | 1.79 |
| 01/14 | 1,621 | 1,629 | 1,608 | 1,625 | +0.74% | 137,200 | 1158億6250万 | +3.24% | 12.19 | 1.8 |
| 01/13 | 1,616 | 1,633 | 1,603 | 1,613 | +0.69% | 166,100 | 1150億690万 | +2.74% | 12.1 | 1.79 |
| 01/09 | 1,619 | 1,629 | 1,597 | 1,602 | -1.11% | 98,200 | 1142億2260万 | +2.43% | 12.02 | 1.78 |
| 01/08 | 1,604 | 1,622 | 1,604 | 1,620 | -0.18% | 128,900 | 1155億600万 | +3.85% | 12.16 | 1.8 |
| 01/07 | 1,633 | 1,645 | 1,623 | 1,623 | -0.37% | 190,400 | 1157億1990万 | +4.31% | 12.18 | 1.8 |
| 01/06 | 1,633 | 1,634 | 1,618 | 1,629 | +0.74% | 116,600 | 1161億4770万 | +4.96% | 12.22 | 1.81 |
| 01/05 | 1,576 | 1,618 | 1,576 | 1,617 | +2.6% | 205,200 | 1152億9210万 | +4.46% | 12.13 | 1.8 |
| 2025 | ||||||||||
| 12/30 | 1,594 | 1,594 | 1,576 | 1,576 | -0.94% | 73,000 | 1123億6880万 | +2.01% | 11.83 | 1.75 |
| 12/29 | 1,584 | 1,591 | 1,565 | 1,591 | +1.34% | 109,300 | 1134億3830万 | +3.11% | 11.94 | 1.77 |
| 12/26 | 1,571 | 1,574 | 1,563 | 1,570 | -0.63% | 75,700 | 1119億4100万 | +2.01% | 11.78 | 1.74 |
| 12/25 | 1,576 | 1,584 | 1,563 | 1,580 | +0.06% | 50,000 | 1126億5400万 | +2.93% | 11.86 | 1.75 |
| 12/24 | 1,598 | 1,604 | 1,575 | 1,579 | -1% | 73,500 | 1125億8270万 | +3.2% | 11.85 | 1.75 |
| 12/23 | 1,590 | 1,603 | 1,587 | 1,595 | +0.5% | 86,600 | 1137億2350万 | +4.52% | 11.97 | 1.77 |
| 12/22 | 1,595 | 1,599 | 1,575 | 1,587 | -0.19% | 104,900 | 1131億5310万 | +4.34% | 11.91 | 1.76 |
| 12/19 | 1,550 | 1,590 | 1,547 | 1,590 | +2.58% | 182,300 | 1133億6700万 | +4.88% | 11.93 | 1.77 |
| 12/18 | 1,550 | 1,557 | 1,535 | 1,550 | +0.52% | 98,500 | 1105億1500万 | +2.58% | 11.63 | 1.72 |
| 12/17 | 1,556 | 1,561 | 1,537 | 1,542 | -0.84% | 88,300 | 1099億4460万 | +2.32% | 11.57 | 1.71 |
| 12/16 | 1,557 | 1,568 | 1,548 | 1,555 | -0.38% | 97,800 | 1108億7150万 | +3.39% | 11.67 | 1.73 |
| 12/15 | 1,553 | 1,561 | 1,546 | 1,561 | +1.69% | 125,500 | 1112億9930万 | +4.07% | 11.71 | 1.73 |
| 12/12 | 1,551 | 1,552 | 1,521 | 1,535 | +0.39% | 145,100 | 1094億4550万 | +2.61% | 11.52 | 1.7 |
| 12/11 | 1,528 | 1,535 | 1,520 | 1,529 | +0.26% | 124,800 | 1090億1770万 | +2.41% | 11.47 | 1.7 |
| 12/10 | 1,520 | 1,534 | 1,516 | 1,525 | +0.79% | 74,800 | 1087億3250万 | +2.35% | 11.44 | 1.69 |
| 12/09 | 1,507 | 1,520 | 1,504 | 1,513 | 0% | 74,500 | 1078億7690万 | +1.75% | 11.35 | 1.68 |
| 12/08 | 1,537 | 1,542 | 1,505 | 1,513 | -1.24% | 105,500 | 1078億7690万 | +1.89% | 11.35 | 1.68 |
| 12/05 | 1,511 | 1,543 | 1,508 | 1,532 | +0.79% | 139,200 | 1092億3160万 | +3.3% | 11.5 | 1.7 |
| 12/04 | 1,476 | 1,520 | 1,473 | 1,520 | +2.84% | 149,800 | 1083億7600万 | +2.7% | 11.4 | 1.69 |
| 12/03 | 1,489 | 1,490 | 1,478 | 1,478 | -0.94% | 96,000 | 1053億8140万 | -0.07% | 11.09 | 1.64 |
| 12/02 | 1,510 | 1,512 | 1,490 | 1,492 | -1.45% | 117,900 | 1063億7960万 | +0.67% | 11.19 | 1.66 |
| 12/01 | 1,539 | 1,539 | 1,513 | 1,514 | -1.62% | 104,500 | 1079億4820万 | +2.02% | 11.36 | 1.68 |
| 11/28 | 1,526 | 1,539 | 1,522 | 1,539 | +0.79% | 98,300 | 1097億3070万 | +3.64% | 11.55 | 1.71 |
| 11/27 | 1,537 | 1,539 | 1,522 | 1,527 | -0.78% | 122,500 | 1088億7510万 | +2.9% | 11.46 | 1.7 |
| 11/26 | 1,522 | 1,544 | 1,520 | 1,539 | +1.45% | 144,000 | 1097億3070万 | +3.71% | 11.55 | 1.71 |
| 11/25 | 1,495 | 1,520 | 1,488 | 1,517 | +1.95% | 161,500 | 1081億6210万 | +2.29% | 11.38 | 1.68 |
| 11/21 | 1,452 | 1,499 | 1,452 | 1,488 | +1.5% | 297,000 | 1060億9440万 | +0.34% | 11.16 | 1.65 |
| 11/20 | 1,470 | 1,477 | 1,466 | 1,466 | +0.14% | 81,900 | 1045億2580万 | -1.21% | 11 | 1.63 |
| 11/19 | 1,470 | 1,474 | 1,454 | 1,464 | -0.68% | 137,800 | 1043億8320万 | -1.48% | 10.98 | 1.63 |
| 11/18 | 1,474 | 1,481 | 1,469 | 1,474 | +0.2% | 140,400 | 1050億9620万 | -0.81% | 11.06 | 1.64 |
| 11/17 | 1,459 | 1,478 | 1,452 | 1,471 | +0.55% | 109,800 | 1048億8230万 | -1.14% | 11.04 | 1.63 |
| 11/14 | 1,454 | 1,469 | 1,450 | 1,463 | +0.07% | 76,600 | 1043億1190万 | -1.81% | 10.98 | 1.62 |
| 11/13 | 1,457 | 1,467 | 1,454 | 1,462 | +0.34% | 98,800 | 1042億4060万 | -2.08% | 10.97 | 1.62 |
| 11/12 | 1,465 | 1,480 | 1,457 | 1,457 | -0.48% | 97,400 | 1038億8410万 | -2.61% | 10.93 | 1.62 |
| 11/11 | 1,473 | 1,473 | 1,448 | 1,464 | -0.27% | 77,600 | 1043億8320万 | -2.33% | 10.98 | 1.63 |
| 11/10 | 1,468 | 1,475 | 1,459 | 1,468 | +0.69% | 77,600 | 1046億6840万 | -2.13% | 11.01 | 1.63 |
| 11/07 | 1,442 | 1,458 | 1,440 | 1,458 | +0.9% | 52,600 | 1039億5540万 | -2.8% | 10.94 | 1.62 |
| 11/06 | 1,452 | 1,459 | 1,445 | 1,445 | -0.69% | 61,000 | 1030億2850万 | -3.67% | 10.84 | 1.6 |
| 11/05 | 1,490 | 1,490 | 1,445 | 1,455 | -0.55% | 149,000 | 1037億4150万 | -3.19% | 10.92 | 1.62 |
| 11/04 | 1,446 | 1,480 | 1,446 | 1,463 | -0.07% | 114,200 | 1043億1190万 | -2.79% | 10.98 | 1.62 |
| 10/31 | 1,462 | 1,467 | 1,446 | 1,464 | +0.62% | 146,400 | 1043億8320万 | -2.85% | 10.98 | 1.63 |
| 10/30 | 1,431 | 1,463 | 1,420 | 1,455 | +0.07% | 246,200 | 1037億4150万 | -3.58% | 10.92 | 1.62 |
| 10/29 | 1,491 | 1,495 | 1,454 | 1,454 | -3.32% | 143,400 | 1036億7020万 | -3.84% | 10.91 | 1.61 |
| 10/28 | 1,532 | 1,537 | 1,501 | 1,504 | -2.91% | 95,000 | 1072億3520万 | -0.73% | 11.28 | 1.67 |
| 10/27 | 1,548 | 1,555 | 1,538 | 1,549 | +0.98% | 88,700 | 1104億4370万 | +2.18% | 11.62 | 1.72 |
| 10/24 | 1,537 | 1,540 | 1,529 | 1,534 | -0.26% | 72,700 | 1093億7420万 | +1.19% | 11.51 | 1.7 |
| 10/23 | 1,520 | 1,544 | 1,513 | 1,538 | +1.18% | 98,700 | 1096億5940万 | +1.45% | 11.54 | 1.71 |
| 10/22 | 1,525 | 1,530 | 1,508 | 1,520 | -0.13% | 141,600 | 1083億7600万 | +0.26% | 11.4 | 1.69 |
| 10/21 | 1,533 | 1,536 | 1,511 | 1,522 | -0.65% | 109,500 | 1085億1860万 | +0.33% | 11.42 | 1.69 |
| 10/20 | 1,546 | 1,546 | 1,527 | 1,532 | +1.06% | 70,400 | 1092億3160万 | +1.06% | 11.5 | 1.7 |
| 10/17 | 1,517 | 1,524 | 1,507 | 1,516 | +0.53% | 84,800 | 1080億9080万 | +0.07% | 11.37 | 1.68 |
| 10/16 | 1,510 | 1,519 | 1,504 | 1,508 | +0.07% | 66,100 | 1075億2040万 | -0.53% | 11.31 | 1.67 |
| 10/15 | 1,494 | 1,507 | 1,483 | 1,507 | +2.45% | 129,800 | 1074億4910万 | -0.66% | 11.31 | 1.67 |
| 10/14 | 1,485 | 1,504 | 1,468 | 1,471 | -2.71% | 145,000 | 1048億8230万 | -3.1% | 11.04 | 1.63 |
| 10/10 | 1,518 | 1,527 | 1,510 | 1,512 | -1.5% | 94,800 | 1078億560万 | -0.46% | 11.34 | 1.68 |
| 10/09 | 1,517 | 1,542 | 1,517 | 1,535 | +0.99% | 92,300 | 1094億4550万 | +1.05% | 11.52 | 1.7 |
| 10/08 | 1,509 | 1,550 | 1,509 | 1,520 | -1.49% | 140,200 | 1083億7600万 | +0.13% | 11.4 | 1.69 |
| 10/07 | 1,545 | 1,552 | 1,538 | 1,543 | -0.13% | 145,800 | 1100億1590万 | +1.71% | 11.58 | 1.71 |
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 | 101 805 7/9 810 7/2 他3件 | 68 540 11/21 | 404,000 50,500 11/21 | - | - | +4.1% 6/21 | -20.25% 11/21 |
| 2009年 3月期 | 73 580 5/20 | 36 290 10/10 | 180,000 22,500 3/24 | - | - | +11.02% 12/1 | -22.63% 10/10 |
| 2010年 3月期 | 82 653 9/1 | 43 346 4/14 342 4/13 他3件 | 666,400 83,300 8/3 | - | - | +27.91% 7/7 | -10.01% 11/19 |
| 2011年 3月期 | 77 618 3/25 | 57 458 3/15 | 415,200 51,900 5/21 | 69億8463万 | 51億7631万 | +17.09% 5/2 | -12.84% 3/15 |
| 2012年 3月期 | 79 630 5/6 | 62 497 4/15 | 685,600 85,700 5/2 | 71億2026万 | 56億1709万 | +10.47% 5/11 | -5.99% 4/11 |
| 2013年 3月期 | 76 610 3/26 | 60 483 6/6 483 6/4 | 228,800 28,600 3/25 | 68億9422万 | 54億5886万 | +5.64% 1/16 | -5.09% 5/15 |
| 2014年 3月期 | 121 965 2/26 | 67 533 6/7 | 1,258,400 157,300 10/18 | 109億690万 | 60億2396万 | +24.44% 2/25 | -18.3% 4/11 |
| 2015年 3月期 | 241 1,931 3/11 | 77 616 5/26 616 5/21 他3件 | 4,848,800 606,100 10/28 | 218億2512万 | 69億6233万 | +56.46% 11/20 | -10.76% 5/9 |
| 2016年 3月期 | 459 1,835 3/30 | 211 1,685 4/14 | 3,450,400 431,300 8/4 | 414億8016万 | 190億4470万 | +44.63% 5/9 | -17.12% 8/25 |
| 2017年 3月期 | 1,480 5,920 10/20 | 407 1,629 4/6 1,629 4/4 | 3,893,200 1,946,600 2/3 | 1338億2156万 | 368億2353万 | +44.51% 5/16 | -13.97% 2/7 |
| 2018年 3月期 | 3,780 3/9 | 1,046 2,091 4/7 | 8,816,000 4,408,000 5/1 | 3417億8750万 | 945億3408万 | +38.53% 5/26 | -19.82% 11/7 |
| 2019年 3月期 | 3,280 4/27 | 1,276 12/25 | 4,323,100 5/7 | 2965億7752万 | 1153億7588万 | +13.53% 2/26 | -27.2% 10/26 |
| 2020年 3月期 | 2,065 5/22 | 1,051 3/19 | 3,339,900 11/6 | 1867億1725万 | 897億7639万 | +10.25% 3/27 | -19.36% 3/19 |
| 2021年 3月期 | 1,668 1/12 | 1,160 4/22 | 729,500 1/28 | 1424億8051万 | 990億8717万 | +11.52% 12/10 | -11.94% 2/24 |
| 2022年 3月期 | 1,608 5/7 | 983 1/31 | 917,700 10/28 | 1373億5532万 | 839億6783万 | +11.49% 3/1 | -10.05% 11/30 |
| 2023年 3月期 | 1,132 4/8 | 880 6/20 | 951,200 8/1 | 966億9541万 | 751億6957万 | +12.43% 8/1 | -15.21% 5/12 |
| 2024年 3月期 | 1,357 2/5 | 887 4/6 | 1,338,700 8/3 | 1125億2240万 | 735億5001万 | +15.71% 5/15 | -7.7% 4/2 |
| 2025年 3月期 | 1,633 2/6 | 970 8/5 | 1,223,100 2/3 | 1237億1358万 | 734億8571万 | +15.03% 2/5 | -15.1% 8/5 |
| 最新 | 1,497 2026/3/6 | 207,400 | 1067億3610万 | +2.25% 1,464 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 147%（2.47倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -59%（0.41倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 97%（1.97倍）
- 2015/12/30 vs 2014/12/30
- 84%（1.84倍）
- 2016/12/30 vs 2015/12/30
- 276%（3.76倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
37円（2008/10/24） - 3960%（40.6倍）
1,497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。
