株価チャート
株価
3/6
- 前日 (3/5)
- 6,830
- 始値
- 6,750
- 高値
- 6,790
- 安値
- 6,580
- 終値 -1.02%
- 6,760
- 出来高 +27.18%
- 328,900
乖離率
- 株価（5日）
移動平均値 - -0.65%
6,804 - 株価（25日）
移動平均値 - +0.78%
6,708 - 出来高（5日）
移動平均値 - +24.53%
264,120
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 | 6,750 | 6,790 | 6,580 | 6,760 | -1.02% | 328,900 | 3533億6103万 | +0.78% | 26.79 | 2.76 |
| 03/05 | 6,800 | 6,980 | 6,790 | 6,830 | +1.19% | 258,600 | 3570億2009万 | +2.11% | 27.07 | 2.79 |
| 03/04 | 6,590 | 6,760 | 6,530 | 6,750 | 0% | 316,300 | 3528億3830万 | +1.29% | 26.75 | 2.76 |
| 03/03 | 6,890 | 6,920 | 6,720 | 6,750 | -2.6% | 238,200 | 3528億3830万 | +1.53% | 26.75 | 2.76 |
| 03/02 | 6,890 | 7,020 | 6,840 | 6,930 | -1.14% | 178,600 | 3622億4733万 | +4.56% | 27.47 | 2.83 |
| 02/27 | 7,000 | 7,050 | 6,960 | 7,010 | 0% | 259,700 | 3664億2911万 | +6.18% | 27.78 | 2.86 |
| 02/26 | 7,180 | 7,220 | 6,990 | 7,010 | -1.96% | 335,300 | 3664億2911万 | +6.7% | 27.78 | 2.86 |
| 02/25 | 7,150 | 7,170 | 7,040 | 7,150 | +1.71% | 355,400 | 3737億4724万 | +9.31% | 28.34 | 2.92 |
| 02/24 | 7,010 | 7,120 | 6,890 | 7,030 | +1.44% | 332,900 | 3674億7456万 | +8.17% | 27.86 | 2.87 |
| 02/20 | 6,980 | 7,010 | 6,910 | 6,930 | -0.43% | 222,900 | 3622億4733万 | +7.04% | 27.47 | 2.83 |
| 02/19 | 6,720 | 7,020 | 6,680 | 6,960 | +3.57% | 387,900 | 3638億1550万 | +7.92% | 27.58 | 2.84 |
| 02/18 | 6,700 | 6,820 | 6,670 | 6,720 | +1.05% | 259,100 | 3512億7013万 | +4.84% | 26.63 | 2.75 |
| 02/17 | 6,610 | 6,710 | 6,560 | 6,650 | +1.22% | 181,200 | 3476億1107万 | +4.23% | 26.36 | 2.72 |
| 02/16 | 6,570 | 6,600 | 6,490 | 6,570 | -1.5% | 183,300 | 3434億2928万 | +3.22% | 26.04 | 2.68 |
| 02/13 | 6,710 | 6,720 | 6,600 | 6,670 | -0.3% | 184,600 | 3486億5652万 | +5.12% | 26.43 | 2.73 |
| 02/12 | 6,600 | 6,730 | 6,580 | 6,690 | 0% | 219,500 | 3497億196万 | +5.9% | 26.51 | 2.73 |
| 02/10 | 6,630 | 6,700 | 6,610 | 6,690 | +1.36% | 202,900 | 3497億196万 | +6.43% | 26.51 | 2.73 |
| 02/09 | 6,550 | 6,620 | 6,470 | 6,600 | +0.3% | 317,300 | 3449億9745万 | +5.82% | 26.16 | 2.7 |
| 02/06 | 6,500 | 6,620 | 6,500 | 6,580 | 0% | 212,100 | 3439億5201万 | +6.27% | 26.08 | 2.69 |
| 02/05 | 6,490 | 6,680 | 6,450 | 6,580 | +2.49% | 343,000 | 3439億5201万 | +7.01% | 26.08 | 2.69 |
| 02/04 | 6,450 | 6,490 | 6,390 | 6,420 | -0.47% | 156,000 | 3355億8843万 | +5.14% | 25.44 | 2.62 |
| 02/03 | 6,450 | 6,500 | 6,420 | 6,450 | +0.31% | 290,800 | 3371億5660万 | +6.26% | 25.56 | 2.64 |
| 02/02 | 6,320 | 6,430 | 6,290 | 6,430 | +2.55% | 375,200 | 3361億1115万 | +6.62% | 25.48 | 2.63 |
| 01/30 | 6,250 | 6,310 | 6,210 | 6,270 | -0.16% | 226,200 | 3277億4758万 | +4.64% | 24.85 | 2.56 |
| 01/29 | 6,270 | 6,310 | 6,200 | 6,280 | 0% | 299,000 | 3282億7030万 | +5.4% | 24.89 | 2.57 |
| 01/28 | 6,200 | 6,350 | 6,170 | 6,280 | +1.29% | 399,200 | 3282億7030万 | +5.99% | 24.89 | 2.57 |
| 01/27 | 6,370 | 6,400 | 6,200 | 6,200 | -2.21% | 290,100 | 3240億8852万 | +5.23% | 24.57 | 2.53 |
| 01/26 | 6,350 | 6,410 | 6,280 | 6,340 | +1.12% | 321,700 | 3314億664万 | +8.27% | 25.13 | 2.59 |
| 01/23 | 6,300 | 6,420 | 6,260 | 6,270 | +0.16% | 298,300 | 3277億4758万 | +7.79% | 24.85 | 2.56 |
| 01/22 | 6,300 | 6,340 | 6,230 | 6,260 | +0.48% | 336,400 | 3272億2486万 | +8.23% | 24.81 | 2.56 |
| 01/21 | 6,200 | 6,340 | 6,150 | 6,230 | -0.64% | 363,200 | 3256億5669万 | +8.39% | 24.69 | 2.55 |
| 01/20 | 6,180 | 6,320 | 6,090 | 6,270 | +2.62% | 573,100 | 3277億4758万 | +9.77% | 24.85 | 2.56 |
| 01/19 | 6,290 | 6,370 | 6,100 | 6,110 | -4.38% | 876,800 | 3193億8400万 | +7.57% | 24.22 | 2.5 |
| 01/16 | 6,310 | 6,470 | 6,280 | 6,390 | +1.27% | 639,800 | 3340億2026万 | +13.02% | 25.33 | 2.61 |
| 01/15 | 6,470 | 6,730 | 6,250 | 6,310 | +5.17% | 1,315,600 | 3298億3847万 | +12.3% | 25.01 | 2.58 |
| 01/14 | 5,920 | 6,040 | 5,900 | 6,000 | +0.84% | 543,400 | 3136億3405万 | +7.37% | 23.78 | 2.45 |
| 01/13 | 6,240 | 6,340 | 5,950 | 5,950 | -5.41% | 1,240,100 | 3110億2043万 | +6.82% | 23.58 | 2.43 |
| 01/09 | 6,160 | 6,340 | 6,100 | 6,290 | +3.8% | 852,500 | 3287億9303万 | +13.21% | 24.93 | 2.57 |
| 01/08 | 5,980 | 6,120 | 5,950 | 6,060 | +1.34% | 498,700 | 3167億7039万 | +9.66% | 24.02 | 2.48 |
| 01/07 | 5,880 | 6,000 | 5,800 | 5,980 | +1.36% | 354,700 | 3125億8860万 | +8.57% | 23.7 | 2.44 |
| 01/06 | 5,660 | 5,900 | 5,590 | 5,900 | +7.66% | 710,200 | 3084億681万 | +7.23% | 23.38 | 2.41 |
| 01/05 | 5,490 | 5,510 | 5,420 | 5,480 | 0% | 170,500 | 2864億5243万 | -0.29% | 21.72 | 2.24 |
| 2025 | ||||||||||
| 12/30 | 5,490 | 5,500 | 5,420 | 5,480 | -0.18% | 175,400 | 2864億5243万 | -0.36% | 21.72 | 2.24 |
| 12/29 | 5,510 | 5,520 | 5,430 | 5,490 | -0.36% | 203,600 | 2869億7515万 | -0.13% | 21.76 | 2.24 |
| 12/26 | 5,500 | 5,580 | 5,480 | 5,510 | -0.36% | 134,800 | 2880億2060万 | +0.31% | 21.84 | 2.25 |
| 12/25 | 5,490 | 5,540 | 5,460 | 5,530 | +1.1% | 156,100 | 2890億6605万 | +0.89% | 21.92 | 2.26 |
| 12/24 | 5,500 | 5,570 | 5,460 | 5,470 | +0.18% | 179,300 | 2859億2971万 | +0.07% | 21.68 | 2.24 |
| 12/23 | 5,400 | 5,500 | 5,400 | 5,460 | +1.11% | 198,600 | 2854億698万 | +0.13% | 21.64 | 2.23 |
| 12/22 | 5,430 | 5,480 | 5,370 | 5,400 | -1.1% | 208,600 | 2822億7064万 | -0.74% | 21.4 | 2.21 |
| 12/19 | 5,440 | 5,470 | 5,400 | 5,460 | +0.18% | 266,900 | 2854億698万 | +0.29% | 21.64 | 2.23 |
| 12/18 | 5,380 | 5,480 | 5,320 | 5,450 | +2.64% | 239,700 | 2848億8426万 | +0.13% | 21.6 | 2.23 |
| 12/17 | 5,370 | 5,370 | 5,270 | 5,310 | -1.12% | 144,800 | 2775億6613万 | -2.46% | 21.04 | 2.17 |
| 12/16 | 5,500 | 5,500 | 5,360 | 5,370 | -1.47% | 154,700 | 2807億247万 | -1.38% | 21.28 | 2.19 |
| 12/15 | 5,400 | 5,480 | 5,390 | 5,450 | +2.06% | 202,700 | 2848億8426万 | +0.07% | 21.6 | 2.23 |
| 12/12 | 5,310 | 5,400 | 5,300 | 5,340 | -0.19% | 173,800 | 2791億3430万 | -1.89% | 21.16 | 2.18 |
| 12/11 | 5,490 | 5,500 | 5,320 | 5,350 | -2.01% | 161,800 | 2796億5702万 | -1.67% | 21.2 | 2.19 |
| 12/10 | 5,460 | 5,470 | 5,410 | 5,460 | +0.18% | 147,100 | 2854億698万 | +0.37% | 21.64 | 2.23 |
| 12/09 | 5,500 | 5,530 | 5,420 | 5,450 | -1.27% | 114,400 | 2848億8426万 | +0.41% | 21.6 | 2.23 |
| 12/08 | 5,500 | 5,550 | 5,480 | 5,520 | -0.18% | 167,400 | 2885億4332万 | +2% | 21.88 | 2.26 |
| 12/05 | 5,490 | 5,540 | 5,460 | 5,530 | -0.72% | 215,200 | 2890億6605万 | +2.54% | 21.92 | 2.26 |
| 12/04 | 5,500 | 5,570 | 5,380 | 5,570 | -0.18% | 386,400 | 2911億5694万 | +3.71% | 22.08 | 2.28 |
| 12/03 | 5,590 | 5,640 | 5,500 | 5,580 | +0.54% | 337,900 | 2916億7966万 | +4.28% | 22.11 | 2.28 |
| 12/02 | 5,560 | 5,600 | 5,490 | 5,550 | -1.07% | 192,700 | 2901億1149万 | +3.93% | 22 | 2.27 |
| 12/01 | 5,860 | 5,870 | 5,560 | 5,610 | -3.94% | 381,800 | 2932億4783万 | +5.23% | 22.23 | 2.29 |
| 11/28 | 5,730 | 5,840 | 5,720 | 5,840 | +1.92% | 447,300 | 3052億7047万 | +9.63% | 23.15 | 2.38 |
| 11/27 | 5,580 | 5,750 | 5,570 | 5,730 | +2.5% | 601,000 | 2995億2051万 | +7.99% | 22.71 | 2.34 |
| 11/26 | 5,420 | 5,590 | 5,410 | 5,590 | +3.52% | 332,800 | 2922億239万 | +5.67% | 22.15 | 2.28 |
| 11/25 | 5,300 | 5,420 | 5,280 | 5,400 | 0% | 388,700 | 2822億7064万 | +2.21% | 21.4 | 2.2 |
| 11/21 | 5,220 | 5,400 | 5,220 | 5,400 | +3.65% | 370,500 | 2822億7064万 | +2.14% | 21.4 | 2.2 |
| 11/20 | 5,160 | 5,230 | 5,110 | 5,210 | +0.97% | 282,300 | 2723億3890万 | -1.53% | 20.65 | 2.13 |
| 11/19 | 5,150 | 5,230 | 5,110 | 5,160 | +0.39% | 326,600 | 2697億2528万 | -2.16% | 20.45 | 2.11 |
| 11/18 | 5,190 | 5,200 | 5,070 | 5,140 | +0.39% | 557,500 | 2686億7983万 | -2.26% | 20.37 | 2.1 |
| 11/17 | 5,400 | 5,430 | 5,090 | 5,120 | -6.91% | 875,900 | 2676億3439万 | -2.4% | 20.29 | 2.09 |
| 11/14 | 5,470 | 5,520 | 5,410 | 5,500 | +0.92% | 375,000 | 2874億9788万 | +5.16% | 21.8 | 2.25 |
| 11/13 | 5,480 | 5,500 | 5,420 | 5,450 | -0.55% | 274,000 | 2848億8426万 | +4.75% | 21.6 | 2.23 |
| 11/12 | 5,390 | 5,480 | 5,350 | 5,480 | +2.81% | 439,900 | 2864億5243万 | +5.81% | 21.72 | 2.24 |
| 11/11 | 5,390 | 5,390 | 5,260 | 5,330 | -1.3% | 295,400 | 2786億1158万 | +3.39% | 21.12 | 2.18 |
| 11/10 | 5,400 | 5,440 | 5,320 | 5,400 | +0.56% | 310,400 | 2822億7064万 | +5.12% | 21.4 | 2.2 |
| 11/07 | 5,260 | 5,400 | 5,260 | 5,370 | +1.51% | 285,300 | 2807億247万 | +4.96% | 21.28 | 2.19 |
| 11/06 | 5,210 | 5,300 | 5,170 | 5,290 | -0.38% | 349,700 | 2765億2068万 | +3.79% | 20.97 | 2.16 |
| 11/05 | 5,230 | 5,340 | 5,200 | 5,310 | +2.71% | 523,300 | 2775億6613万 | +4.42% | 21.04 | 2.17 |
| 11/04 | 5,100 | 5,240 | 5,080 | 5,170 | +2.58% | 391,100 | 2702億4800万 | +1.95% | 20.49 | 2.11 |
| 10/31 | 5,010 | 5,120 | 5,010 | 5,040 | -0.4% | 288,900 | 2634億5260万 | -0.47% | 19.97 | 2.06 |
| 10/30 | 4,970 | 5,080 | 4,970 | 5,060 | +1.91% | 308,000 | 2644億9805万 | -0.04% | 20.05 | 2.07 |
| 10/29 | 5,050 | 5,110 | 4,930 | 4,965 | -2.46% | 575,000 | 2595億3217万 | -1.82% | 19.68 | 2.03 |
| 10/28 | 5,260 | 5,280 | 5,090 | 5,090 | -3.78% | 584,900 | 2660億6622万 | +0.65% | 20.17 | 2.08 |
| 10/27 | 5,290 | 5,340 | 5,260 | 5,290 | -0.75% | 314,000 | 2765億2068万 | +4.71% | 20.97 | 2.16 |
| 10/24 | 5,450 | 5,460 | 5,320 | 5,330 | -3.27% | 526,700 | 2786億1158万 | +5.73% | 21.12 | 2.18 |
| 10/23 | 5,420 | 5,550 | 5,390 | 5,510 | +3.57% | 705,700 | 2880億2060万 | +9.52% | 21.84 | 2.25 |
| 10/22 | 5,380 | 5,420 | 5,300 | 5,320 | 0% | 438,700 | 2780億8885万 | +6.15% | 21.08 | 2.17 |
| 10/21 | 5,510 | 5,530 | 5,280 | 5,320 | -1.66% | 592,500 | 2780億8885万 | +6.29% | 21.08 | 2.17 |
| 10/20 | 5,590 | 5,610 | 5,320 | 5,410 | -1.64% | 994,000 | 2827億9337万 | +8.24% | 21.44 | 2.21 |
| 10/17 | 5,550 | 5,650 | 5,460 | 5,500 | 0% | 1,851,800 | 2874億9788万 | +10.24% | 21.8 | 2.25 |
| 10/16 | 5,450 | 5,500 | 5,310 | 5,500 | +14.7% | 3,309,000 | 2874億9788万 | +10.51% | 21.8 | 2.25 |
| 10/15 | 4,825 | 4,835 | 4,775 | 4,795 | +0.42% | 502,900 | 2506億4587万 | -3.46% | 19 | 1.96 |
| 10/14 | 4,755 | 4,815 | 4,750 | 4,775 | -1.04% | 368,500 | 2496億43万 | -4.17% | 18.92 | 1.95 |
| 10/10 | 4,720 | 4,860 | 4,720 | 4,825 | +2.22% | 376,300 | 2522億1405万 | -3.54% | 19.12 | 1.97 |
| 10/09 | 4,820 | 4,825 | 4,685 | 4,720 | -2.28% | 454,600 | 2467億2545万 | -5.94% | 18.71 | 1.93 |
| 10/08 | 4,835 | 4,875 | 4,815 | 4,830 | -0.31% | 228,000 | 2524億7541万 | -4.11% | 19.14 | 1.97 |
| 10/07 | 4,855 | 4,890 | 4,825 | 4,845 | -0.62% | 189,500 | 2532億5949万 | -4.12% | 19.2 | 1.98 |
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 8月期 | 2,080 11/1 | 801 3/17 | 1,467,500 1/15 | - | - | +12.81% 10/15 | -29.33% 1/17 |
| 2009年 8月期 | 1,868 11/14 | 920 2/26 2/25 | 12,639,400 11/28 | - | - | +28.5% 11/13 | -30.14% 12/8 |
| 2010年 8月期 | 1,937 4/14 | 1,376 11/27 | 1,729,900 10/14 | - | - | +13.5% 1/14 | -13.93% 11/26 |
| 2011年 8月期 | 1,714 1/20 1/12 | 1,101 3/15 | 2,367,100 8/26 | 895億9420万 | 575億5147万 | +11.63% 4/13 | -24.92% 3/15 |
| 2012年 8月期 | 1,408 9/1 | 1,165 6/12 6/5 | 1,028,200 8/28 | 735億9897万 | 608億9688万 | +5.02% 6/29 | -6.15% 11/7 |
| 2013年 8月期 | 1,470 5/15 | 1,112 10/12 10/11 | 930,200 8/27 | 768億3984万 | 581億2646万 | +10.8% 5/8 | -10.45% 6/7 |
| 2014年 8月期 | 1,448 8/22 | 1,122 4/11 | 994,800 8/27 | 756億9035万 | 586億4956万 | +7.61% 7/25 | -8.7% 2/4 |
| 2015年 8月期 | 3,115 8/19 | 1,360 9/8 | 1,959,100 1/14 | 1628億2834万 | 710億9038万 | +20.59% 1/19 | -13.07% 9/8 |
| 2016年 8月期 | 3,105 12/18 | 1,700 6/24 | 2,463,200 4/14 | 1623億562万 | 888億6298万 | +18.92% 7/15 | -20.04% 1/21 |
| 2017年 8月期 | 3,550 7/12 | 2,140 9/1 | 1,556,900 8/28 | 1855億6681万 | 1118億6281万 | +17.54% 10/18 | -5.46% 9/12 |
| 2018年 8月期 | 3,850 12/11 | 2,042 7/11 | 3,087,800 1/11 | 2012億4851万 | 1067億4012万 | +18.75% 10/13 | -18.53% 4/17 |
| 2019年 8月期 | 2,682 7/12 | 1,696 12/25 | 2,645,900 4/11 | 1401億9442万 | 886億5389万 | +15.75% 4/16 | -16.19% 12/25 |
| 2020年 8月期 | 2,856 9/24 | 1,608 4/6 | 1,231,500 4/9 | 1492億8980万 | 840億5392万 | +18.73% 5/11 | -21.67% 3/13 |
| 2021年 8月期 | 2,903 7/15 | 1,775 12/1 | 1,811,300 10/15 | 1517億4660万 | 927億8340万 | +12.61% 9/14 | -12.17% 10/16 |
| 2022年 8月期 | 3,225 10/18 | 2,238 4/14 | 2,234,500 10/14 | 1685億7830万 | 1169億8550万 | +11.19% 6/8 | -11.65% 4/18 |
| 2023年 8月期 | 4,735 8/15 | 2,453 9/5 | 2,079,800 7/13 | 2475億953万 | 1282億2405万 | +15.14% 7/24 | -5.02% 2/21 |
| 2024年 8月期 | 6,420 7/24 | 4,525 9/1 | 4,510,700 7/11 | 3355億8843万 | 2365億3234万 | +16.78% 10/25 | -14.72% 12/15 |
| 2025年 8月期 | 6,010 10/7 | 3,780 4/10 | 3,065,300 1/9 | 3141億5677万 | 1975億8945万 | +11.82% 5/7 | -13.34% 1/15 |
| 最新 | 6,760 2026/3/6 | 328,900 | 3533億6103万 | +0.78% 6,708 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -54%（0.46倍）
- 2003/12/30 vs 2002/12/30
- -39%（0.61倍）
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 92%（1.92倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/03/06 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
777円（2003/04/04） - 770%（8.7倍）
6,760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。
