株価チャート
株価
3/6
- 前日 (3/5)
- 1,579
- 始値
- 1,565
- 高値
- 1,582
- 安値
- 1,565
- 終値 +0.19%
- 1,582
- 出来高 +27.59%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -0.88%
1,596 - 株価（25日）
移動平均値 - +0.13%
1,580 - 出来高（5日）
移動平均値 - -32.48%
5,480
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 | 1,565 | 1,582 | 1,565 | 1,582 | +0.19% | 3,700 | 116億497万 | +0.13% | 11.58 | 0.6 |
| 03/05 | 1,576 | 1,615 | 1,576 | 1,579 | +0.38% | 2,900 | 115億8296万 | -0.06% | 11.55 | 0.6 |
| 03/04 | 1,599 | 1,616 | 1,560 | 1,573 | -3.08% | 12,800 | 115億3895万 | -0.51% | 11.51 | 0.59 |
| 03/03 | 1,625 | 1,625 | 1,605 | 1,623 | -0.12% | 2,900 | 119億573万 | +2.59% | 11.88 | 0.61 |
| 03/02 | 1,625 | 1,628 | 1,613 | 1,625 | -0.12% | 5,100 | 119億2040万 | +2.72% | 11.89 | 0.61 |
| 02/27 | 1,619 | 1,627 | 1,615 | 1,627 | +0.49% | 2,500 | 119億3507万 | +2.97% | 11.91 | 0.61 |
| 02/26 | 1,611 | 1,619 | 1,602 | 1,619 | +0.5% | 12,100 | 118億7639万 | +2.53% | 11.85 | 0.61 |
| 02/25 | 1,623 | 1,623 | 1,603 | 1,611 | -0.74% | 4,500 | 118億1770万 | +2.09% | 11.79 | 0.61 |
| 02/24 | 1,587 | 1,623 | 1,587 | 1,623 | +2.4% | 3,800 | 119億573万 | +2.85% | 11.88 | 0.61 |
| 02/20 | 1,580 | 1,585 | 1,580 | 1,585 | +0.51% | 1,400 | 116億2697万 | +0.57% | 11.6 | 0.6 |
| 02/19 | 1,576 | 1,580 | 1,571 | 1,577 | -0.06% | 2,600 | 115億6829万 | +0.06% | 11.54 | 0.59 |
| 02/18 | 1,571 | 1,590 | 1,571 | 1,578 | -1.07% | 1,000 | 115億7563万 | 0% | 11.55 | 0.59 |
| 02/17 | 1,590 | 1,595 | 1,569 | 1,595 | +0.31% | 2,900 | 117億33万 | +1.08% | 11.67 | 0.6 |
| 02/16 | 1,599 | 1,604 | 1,589 | 1,590 | -0.81% | 9,400 | 116億6365万 | +0.76% | 11.64 | 0.6 |
| 02/13 | 1,588 | 1,631 | 1,587 | 1,603 | +0.94% | 14,700 | 117億5902万 | +1.52% | 11.73 | 0.6 |
| 02/12 | 1,566 | 1,593 | 1,555 | 1,588 | +1.34% | 12,000 | 116億4898万 | +0.57% | 11.62 | 0.6 |
| 02/10 | 1,542 | 1,578 | 1,542 | 1,567 | +0.9% | 5,700 | 114億9493万 | -0.76% | 11.47 | 0.59 |
| 02/09 | 1,550 | 1,554 | 1,534 | 1,553 | +0.19% | 2,700 | 113億9223万 | -1.65% | 11.36 | 0.59 |
| 02/06 | 1,535 | 1,550 | 1,535 | 1,550 | +0.13% | 1,600 | 113億7023万 | -1.77% | 11.34 | 0.58 |
| 02/05 | 1,533 | 1,548 | 1,531 | 1,548 | +0.32% | 2,900 | 113億5556万 | -1.9% | 11.33 | 0.58 |
| 02/04 | 1,533 | 1,545 | 1,533 | 1,543 | +0.19% | 2,300 | 113億1888万 | -2.16% | 11.29 | 0.58 |
| 02/03 | 1,536 | 1,547 | 1,536 | 1,540 | +0.52% | 1,300 | 112億9687万 | -2.28% | 11.27 | 0.58 |
| 02/02 | 1,530 | 1,557 | 1,525 | 1,532 | -0.58% | 9,000 | 112億3819万 | -2.79% | 11.21 | 0.58 |
| 01/30 | 1,537 | 1,548 | 1,534 | 1,541 | +0.06% | 4,900 | 113億421万 | -2.16% | 11.28 | 0.58 |
| 01/29 | 1,515 | 1,560 | 1,515 | 1,540 | -2.78% | 16,400 | 112億9687万 | -2.22% | 11.27 | 0.58 |
| 01/28 | 1,617 | 1,626 | 1,584 | 1,584 | -2.34% | 12,400 | 116億1964万 | +0.64% | 11.59 | 0.6 |
| 01/27 | 1,596 | 1,625 | 1,596 | 1,622 | +1.63% | 15,000 | 118億9839万 | +3.25% | 11.87 | 0.61 |
| 01/26 | 1,603 | 1,603 | 1,592 | 1,596 | -0.68% | 5,200 | 117億767万 | +1.85% | 11.68 | 0.6 |
| 01/23 | 1,595 | 1,607 | 1,590 | 1,607 | +0.94% | 10,000 | 117億8836万 | +2.75% | 11.76 | 0.61 |
| 01/22 | 1,595 | 1,610 | 1,592 | 1,592 | -0.19% | 6,600 | 116億7832万 | +2.05% | 11.65 | 0.6 |
| 01/21 | 1,585 | 1,609 | 1,584 | 1,595 | -0.19% | 4,900 | 117億33万 | +2.37% | 11.67 | 0.6 |
| 01/20 | 1,595 | 1,613 | 1,595 | 1,598 | +0.19% | 5,100 | 117億2234万 | +2.77% | 11.69 | 0.6 |
| 01/19 | 1,608 | 1,618 | 1,594 | 1,595 | +0.13% | 5,400 | 117億33万 | +2.7% | 11.67 | 0.6 |
| 01/16 | 1,595 | 1,626 | 1,586 | 1,593 | +0.5% | 9,800 | 116億8566万 | +2.77% | 11.66 | 0.6 |
| 01/15 | 1,603 | 1,603 | 1,585 | 1,585 | -1.12% | 13,000 | 116億2697万 | +2.39% | 11.6 | 0.6 |
| 01/14 | 1,594 | 1,603 | 1,589 | 1,603 | +0.5% | 3,900 | 117億5902万 | +3.75% | 11.73 | 0.6 |
| 01/13 | 1,600 | 1,610 | 1,591 | 1,595 | 0% | 6,500 | 117億33万 | +3.37% | 11.67 | 0.6 |
| 01/09 | 1,606 | 1,606 | 1,595 | 1,595 | -0.44% | 4,800 | 117億33万 | +3.57% | 11.67 | 0.6 |
| 01/08 | 1,613 | 1,625 | 1,602 | 1,602 | -0.8% | 4,200 | 117億5168万 | +4.23% | 11.72 | 0.6 |
| 01/07 | 1,603 | 1,634 | 1,602 | 1,615 | +1.57% | 13,600 | 118億4704万 | +5.28% | 11.82 | 0.61 |
| 01/06 | 1,558 | 1,600 | 1,558 | 1,590 | +2.05% | 12,000 | 116億6365万 | +3.85% | 11.64 | 0.6 |
| 01/05 | 1,535 | 1,558 | 1,534 | 1,558 | +1.37% | 9,400 | 114億2891万 | +1.9% | 11.4 | 0.59 |
| 2025 | ||||||||||
| 12/30 | 1,543 | 1,543 | 1,534 | 1,537 | -0.07% | 6,100 | 112億7486万 | +0.59% | 11.25 | 0.58 |
| 12/29 | 1,530 | 1,538 | 1,528 | 1,538 | +0.52% | 7,300 | 112億8220万 | +0.72% | 11.25 | 0.58 |
| 12/26 | 1,527 | 1,530 | 1,519 | 1,530 | +0.2% | 5,500 | 112億2352万 | +0.2% | 11.2 | 0.58 |
| 12/25 | 1,527 | 1,532 | 1,522 | 1,527 | +0.46% | 3,700 | 112億151万 | -0.91% | 11.17 | 0.58 |
| 12/24 | 1,530 | 1,531 | 1,519 | 1,520 | -0.26% | 7,400 | 111億5016万 | -2.56% | 11.12 | 0.57 |
| 12/23 | 1,523 | 1,529 | 1,520 | 1,524 | -0.39% | 4,400 | 111億7950万 | -3.61% | 11.15 | 0.57 |
| 12/22 | 1,526 | 1,534 | 1,520 | 1,530 | +0.79% | 2,600 | 112億2352万 | -4.49% | 11.2 | 0.58 |
| 12/19 | 1,517 | 1,522 | 1,510 | 1,518 | +0.07% | 7,800 | 111億3549万 | -5.95% | 11.11 | 0.57 |
| 12/18 | 1,516 | 1,522 | 1,516 | 1,517 | -0.13% | 1,900 | 111億2815万 | -6.01% | 11.1 | 0.57 |
| 12/17 | 1,513 | 1,520 | 1,513 | 1,519 | +0.07% | 4,300 | 111億4282万 | -5.83% | 11.12 | 0.57 |
| 12/16 | 1,519 | 1,527 | 1,510 | 1,518 | +0.07% | 6,800 | 111億3549万 | -5.83% | 11.11 | 0.57 |
| 12/15 | 1,529 | 1,530 | 1,510 | 1,517 | -1.17% | 15,300 | 111億2815万 | -5.83% | 11.1 | 0.57 |
| 12/12 | 1,530 | 1,549 | 1,529 | 1,535 | +0.46% | 9,100 | 112億6019万 | -4.6% | 11.23 | 0.58 |
| 12/11 | 1,532 | 1,537 | 1,519 | 1,528 | -0.13% | 12,700 | 112億884万 | -4.98% | 11.18 | 0.58 |
| 12/10 | 1,536 | 1,540 | 1,530 | 1,530 | -0.39% | 7,100 | 112億2352万 | -4.79% | 11.2 | 0.58 |
| 12/09 | 1,526 | 1,536 | 1,526 | 1,536 | +0.52% | 3,600 | 112億6753万 | -4.3% | 11.24 | 0.58 |
| 12/08 | 1,527 | 1,533 | 1,521 | 1,528 | +0.07% | 7,200 | 112億884万 | -4.74% | 11.18 | 0.58 |
| 12/05 | 1,541 | 1,550 | 1,525 | 1,527 | -0.2% | 10,500 | 112億151万 | -4.74% | 11.17 | 0.58 |
| 12/04 | 1,521 | 1,545 | 1,521 | 1,530 | +0.53% | 6,700 | 112億2352万 | -4.55% | 11.2 | 0.58 |
| 12/03 | 1,520 | 1,533 | 1,517 | 1,522 | +0.13% | 7,000 | 111億6483万 | -4.99% | 11.14 | 0.57 |
| 12/02 | 1,528 | 1,528 | 1,516 | 1,520 | -0.78% | 9,300 | 111億5016万 | -5.12% | 11.12 | 0.57 |
| 12/01 | 1,550 | 1,568 | 1,526 | 1,532 | -0.39% | 7,400 | 112億3819万 | -4.37% | 11.21 | 0.58 |
| 11/28 | 1,538 | 1,570 | 1,525 | 1,538 | 0% | 17,300 | 112億8220万 | -4% | 11.25 | 0.58 |
| 11/27 | 1,532 | 1,543 | 1,519 | 1,538 | +0.39% | 13,800 | 112億8220万 | -4% | 11.25 | 0.58 |
| 11/26 | 1,526 | 1,546 | 1,524 | 1,532 | 0% | 9,300 | 112億3819万 | -4.31% | 11.21 | 0.58 |
| 11/25 | 1,526 | 1,566 | 1,520 | 1,532 | +1.06% | 51,700 | 112億3819万 | -4.25% | 11.21 | 0.58 |
| 11/21 | 1,820 | 1,941 | 1,508 | 1,516 | -20.21% | 389,300 | 111億2082万 | -5.19% | 11.09 | 0.57 |
| 11/20 | 1,983 | 2,041 | 1,630 | 1,900 | -4.95% | 205,100 | 139億3770万 | +18.9% | 13.9 | 0.72 |
| 11/19 | 1,985 | 2,031 | 1,750 | 1,999 | -1.77% | 52,600 | 146億6393万 | +26.36% | 14.63 | 0.75 |
| 11/18 | 2,040 | 2,040 | 1,912 | 2,035 | -0.63% | 52,700 | 149億2801万 | +30.28% | 14.89 | 0.77 |
| 11/17 | 1,710 | 2,049 | 1,710 | 2,048 | +11.97% | 55,000 | 150億2337万 | +32.99% | 14.99 | 0.77 |
| 11/14 | 1,526 | 1,840 | 1,514 | 1,829 | +19.86% | 41,800 | 134億1687万 | +20.49% | 13.38 | 0.69 |
| 11/13 | 1,500 | 1,533 | 1,489 | 1,526 | +2.14% | 13,500 | 111億9417万 | +1.33% | 11.17 | 0.58 |
| 11/12 | 1,485 | 1,496 | 1,485 | 1,494 | +0.67% | 1,500 | 109億5943万 | -0.66% | 10.93 | 0.56 |
| 11/11 | 1,486 | 1,486 | 1,482 | 1,484 | -0.4% | 600 | 108億8608万 | -1.33% | 10.86 | 0.56 |
| 11/10 | 1,485 | 1,497 | 1,481 | 1,490 | +0.2% | 1,700 | 109億3009万 | -1% | 10.9 | 0.56 |
| 11/07 | 1,482 | 1,500 | 1,482 | 1,487 | -0.8% | 3,100 | 109億808万 | -1.2% | 10.88 | 0.56 |
| 11/06 | 1,485 | 1,499 | 1,485 | 1,499 | +0.47% | 1,200 | 109億9611万 | -0.46% | 10.97 | 0.57 |
| 11/05 | 1,491 | 1,501 | 1,480 | 1,492 | +0.07% | 2,100 | 109億4476万 | -1% | 10.92 | 0.56 |
| 11/04 | 1,503 | 1,503 | 1,490 | 1,491 | -0.67% | 3,600 | 109億3743万 | -1.06% | 10.91 | 0.56 |
| 10/31 | 1,506 | 1,506 | 1,498 | 1,501 | -0.79% | 5,100 | 110億1078万 | -0.4% | 10.98 | 0.57 |
| 10/30 | 1,511 | 1,513 | 1,502 | 1,513 | -0.26% | 900 | 110億9881万 | +0.4% | 11.07 | 0.57 |
| 10/29 | 1,516 | 1,518 | 1,513 | 1,517 | +0.07% | 2,500 | 111億2815万 | +0.66% | 11.1 | 0.57 |
| 10/28 | 1,515 | 1,528 | 1,515 | 1,516 | +0.13% | 1,200 | 111億2082万 | +0.6% | 11.09 | 0.57 |
| 10/27 | 1,519 | 1,536 | 1,514 | 1,514 | -0.79% | 3,100 | 111億614万 | +0.53% | 11.08 | 0.57 |
| 10/24 | 1,537 | 1,537 | 1,523 | 1,526 | -0.72% | 1,900 | 111億9417万 | +1.33% | 11.17 | 0.58 |
| 10/23 | 1,526 | 1,540 | 1,522 | 1,537 | +0.92% | 3,300 | 112億7486万 | +2.06% | 11.25 | 0.58 |
| 10/22 | 1,524 | 1,524 | 1,520 | 1,523 | -0.07% | 700 | 111億7217万 | +1.26% | 11.15 | 0.57 |
| 10/21 | 1,508 | 1,539 | 1,503 | 1,524 | +1.06% | 9,500 | 111億7950万 | +1.33% | 11.15 | 0.57 |
| 10/20 | 1,500 | 1,518 | 1,499 | 1,508 | +0.67% | 10,600 | 110億6213万 | +0.33% | 11.04 | 0.57 |
| 10/17 | 1,498 | 1,498 | 1,498 | 1,498 | 0% | 500 | 109億8877万 | -0.4% | 10.96 | 0.56 |
| 10/16 | 1,500 | 1,500 | 1,498 | 1,498 | +0.07% | 1,000 | 109億8877万 | -0.4% | 10.96 | 0.56 |
| 10/15 | 1,494 | 1,497 | 1,493 | 1,497 | +0.27% | 1,700 | 109億8144万 | -0.53% | 10.95 | 0.56 |
| 10/14 | 1,496 | 1,496 | 1,492 | 1,493 | -0.8% | 1,600 | 109億5210万 | -0.8% | 10.93 | 0.56 |
| 10/10 | 1,496 | 1,507 | 1,495 | 1,505 | +0.4% | 1,300 | 110億4012万 | 0% | 11.01 | 0.57 |
| 10/09 | 1,497 | 1,500 | 1,497 | 1,499 | -0.46% | 1,300 | 109億9611万 | -0.4% | 10.97 | 0.56 |
| 10/08 | 1,497 | 1,506 | 1,496 | 1,506 | +0.74% | 2,500 | 110億4746万 | +0.07% | 11.02 | 0.57 |
| 10/07 | 1,496 | 1,496 | 1,495 | 1,495 | 0% | 200 | 109億6677万 | -0.6% | 10.94 | 0.56 |
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 | |
| 2009年 1月期 | 539 12/26 | 298 10/10 | 52,900 6/9 | - | - | +21.99% 5/15 | -29.28% 10/10 |
| 2010年 1月期 | 645 7/2 | 400 3/9 | 16,700 1/27 | - | - | +15.41% 6/19 | -10.52% 8/7 |
| 2011年 1月期 | 555 5/17 5/14 他5件 | 394 11/9 | 17,300 1/27 | 40億7127万 | 28億9023万 | +11.27% 12/29 | -10.92% 2/1 |
| 2012年 1月期 | 513 7/26 | 331 3/15 | 21,200 7/27 | 37億6318万 | 24億2809万 | +9.41% 5/13 | -21.04% 3/15 |
| 2013年 1月期 | 755 1/18 1/15 | 458 2/2 | 97,900 12/12 | 55億3840万 | 33億5972万 | +14.67% 12/17 | -9.15% 8/6 |
| 2014年 1月期 | 969 5/15 | 682 6/7 | 47,600 7/29 | 71億822万 | 50億290万 | +12.41% 3/12 | -19.22% 6/7 |
| 2015年 1月期 | 1,035 1/5 | 730 2/5 | 145,100 9/2 | 75億9238万 | 53億5501万 | +9.97% 9/2 | -7.12% 8/7 |
| 2016年 1月期 | 1,508 7/2 | 942 2/2 | 38,800 4/23 | 110億6213万 | 69億1016万 | +13.65% 4/15 | -19.89% 8/25 |
| 2017年 1月期 | 1,299 12/30 | 1,050 4/8 | 42,200 12/19 | 95億2898万 | 77億241万 | +7.27% 12/28 | -5.74% 8/19 |
| 2018年 1月期 | 1,789 1/4 | 1,175 4/13 | 33,000 7/27 | 131億2344万 | 86億1936万 | +10.51% 11/30 | -9.41% 2/6 |
| 2019年 1月期 | 2,110 5/21 | 959 12/25 | 18,300 1/29 2/6 | 154億7818万 | 70億3487万 | +12.69% 5/21 | -17.36% 12/25 |
| 2020年 1月期 | 1,400 1/22 | 1,030 2/5 | 13,800 7/29 | 102億6988万 | 75億5570万 | +12.95% 12/19 | -15.55% 2/28 |
| 2021年 1月期 | 1,515 6/15 | 825 4/2 | 68,300 6/15 | 111億1348万 | 60億5189万 | +22.35% 5/8 | -23.24% 3/17 |
| 2022年 1月期 | 1,394 2/26 | 1,034 1/28 | 19,900 12/13 | 102億2587万 | 75億8504万 | +7.5% 12/13 | -8.76% 8/2 |
| 2023年 1月期 | 1,173 7/27 6/13 | 1,012 3/15 | 20,100 7/28 | 86億469万 | 74億2366万 | +5.32% 9/22 | -6.69% 8/1 |
| 2024年 1月期 | 1,528 1/10 | 1,060 3/16 | 73,500 9/14 | 112億884万 | 77億7577万 | +10.59% 1/9 | -7.14% 5/30 |
| 2025年 1月期 | 1,622 2/8 | 1,210 8/5 | 50,500 8/6 | 118億9839万 | 88億7611万 | +5.76% 3/29 | -19.93% 8/5 |
| 最新 | 1,582 2026/3/6 | 3,700 | 116億497万 | +0.13% 1,580 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -81%（0.19倍）
- 2001/12/28 vs 2000/12/28
- -55%（0.45倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/29 vs 2002/12/30
- -19%（0.81倍）
- 2004/12/30 vs 2003/12/29
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 114%（2.14倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
298円（2008/10/10） - 431%（5.31倍）
1,582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。
