株価チャート
株価
3/6
- 前日 (3/5)
- 1,837
- 始値
- 1,836
- 高値
- 1,870
- 安値
- 1,827
- 終値 +1.8%
- 1,870
- 出来高 -10.13%
- 349,400
乖離率
- 株価（5日）
移動平均値 - +1.14%
1,849 - 株価（25日）
移動平均値 - +1.91%
1,835 - 出来高（5日）
移動平均値 - -24%
459,760
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 | 1,836 | 1,870 | 1,827 | 1,870 | +1.8% | 349,400 | 1990億6812万 | +1.91% | 93.37 | 2.37 |
| 03/05 | 1,860 | 1,870 | 1,837 | 1,837 | -0.16% | 388,800 | 1955億5515万 | +0.38% | 91.73 | 2.33 |
| 03/04 | 1,820 | 1,843 | 1,805 | 1,840 | +0.55% | 527,600 | 1958億7451万 | +0.71% | 91.88 | 2.33 |
| 03/03 | 1,868 | 1,868 | 1,825 | 1,830 | -2.09% | 570,100 | 1948億998万 | +0.27% | 91.38 | 2.32 |
| 03/02 | 1,851 | 1,873 | 1,841 | 1,869 | -0.32% | 462,900 | 1989億6166万 | +2.52% | 93.32 | 2.37 |
| 02/27 | 1,858 | 1,875 | 1,848 | 1,875 | +1.46% | 418,400 | 1996億38万 | +3.08% | 93.62 | 2.38 |
| 02/26 | 1,851 | 1,863 | 1,840 | 1,848 | 0% | 402,700 | 1967億2614万 | +1.87% | 92.28 | 2.34 |
| 02/25 | 1,833 | 1,849 | 1,830 | 1,848 | +0.38% | 344,600 | 1967億2614万 | +1.99% | 92.28 | 2.34 |
| 02/24 | 1,822 | 1,854 | 1,818 | 1,841 | +0.93% | 377,000 | 1959億8096万 | +1.77% | 91.93 | 2.33 |
| 02/20 | 1,848 | 1,856 | 1,823 | 1,824 | -2.56% | 383,400 | 1941億7125万 | +0.94% | 91.08 | 2.31 |
| 02/19 | 1,845 | 1,873 | 1,829 | 1,872 | +1.35% | 319,300 | 1992億8102万 | +3.71% | 93.47 | 2.37 |
| 02/18 | 1,856 | 1,864 | 1,847 | 1,847 | -0.16% | 335,800 | 1966億1969万 | +2.55% | 92.23 | 2.34 |
| 02/17 | 1,884 | 1,884 | 1,850 | 1,850 | -1.65% | 303,200 | 1969億3905万 | +2.95% | 92.37 | 2.35 |
| 02/16 | 1,878 | 1,887 | 1,868 | 1,881 | +0.75% | 315,800 | 2002億3911万 | +4.85% | 93.92 | 2.38 |
| 02/13 | 1,869 | 1,892 | 1,861 | 1,867 | -0.11% | 403,200 | 1987億4876万 | +4.36% | 93.22 | 2.37 |
| 02/12 | 1,900 | 1,900 | 1,858 | 1,869 | +0.97% | 718,700 | 1989億6166万 | +4.65% | 93.32 | 2.37 |
| 02/10 | 1,805 | 1,851 | 1,803 | 1,851 | +2.32% | 637,100 | 1970億4550万 | +3.87% | 92.42 | 2.35 |
| 02/09 | 1,835 | 1,838 | 1,802 | 1,809 | -1.15% | 420,600 | 1925億7445万 | +1.74% | 90.33 | 2.29 |
| 02/06 | 1,831 | 1,834 | 1,813 | 1,830 | +0.33% | 355,400 | 1948億998万 | +3.04% | 91.38 | 2.32 |
| 02/05 | 1,829 | 1,836 | 1,811 | 1,824 | +1.73% | 488,000 | 1941億7125万 | +2.82% | 91.08 | 2.31 |
| 02/04 | 1,791 | 1,802 | 1,787 | 1,793 | +0.06% | 395,700 | 1908億7119万 | +1.24% | 89.53 | 2.27 |
| 02/03 | 1,770 | 1,799 | 1,766 | 1,792 | +0.67% | 447,300 | 1907億6474万 | +1.24% | 89.48 | 2.27 |
| 02/02 | 1,780 | 1,786 | 1,769 | 1,780 | +0.68% | 454,700 | 1894億8730万 | +0.68% | 88.88 | 2.26 |
| 01/30 | 1,765 | 1,775 | 1,753 | 1,768 | +0.74% | 355,600 | 1882億986万 | +0.17% | 88.28 | 2.24 |
| 01/29 | 1,748 | 1,757 | 1,731 | 1,755 | -0.23% | 465,300 | 1868億2596万 | -0.45% | 87.63 | 2.22 |
| 01/28 | 1,755 | 1,761 | 1,748 | 1,759 | -0.28% | 449,600 | 1872億5177万 | -0.17% | 87.83 | 2.23 |
| 01/27 | 1,774 | 1,780 | 1,761 | 1,764 | -0.9% | 399,000 | 1877億8404万 | +0.17% | 88.08 | 2.24 |
| 01/26 | 1,780 | 1,782 | 1,773 | 1,780 | +0.28% | 399,900 | 1894億8730万 | +1.19% | 88.88 | 2.26 |
| 01/23 | 1,766 | 1,783 | 1,766 | 1,775 | +0.51% | 377,000 | 1889億5503万 | +1.02% | 88.63 | 2.25 |
| 01/22 | 1,766 | 1,788 | 1,764 | 1,766 | +0.23% | 509,600 | 1879億9695万 | +0.57% | 88.18 | 2.24 |
| 01/21 | 1,784 | 1,790 | 1,759 | 1,762 | -1.56% | 519,300 | 1875億7113万 | +0.46% | 87.98 | 2.23 |
| 01/20 | 1,779 | 1,794 | 1,773 | 1,790 | +0.96% | 395,100 | 1905億5183万 | +2.17% | 89.38 | 2.27 |
| 01/19 | 1,788 | 1,792 | 1,773 | 1,773 | -0.78% | 447,600 | 1887億4212万 | +1.37% | 88.53 | 2.25 |
| 01/16 | 1,794 | 1,803 | 1,784 | 1,787 | +0.11% | 474,700 | 1902億3247万 | +2.35% | 89.23 | 2.27 |
| 01/15 | 1,769 | 1,785 | 1,766 | 1,785 | +1.31% | 424,900 | 1900億1957万 | +2.35% | 89.13 | 2.26 |
| 01/14 | 1,757 | 1,768 | 1,749 | 1,762 | +0.11% | 437,200 | 1875億7113万 | +1.15% | 87.98 | 2.23 |
| 01/13 | 1,785 | 1,786 | 1,760 | 1,760 | -0.62% | 513,200 | 1873億5823万 | +1.15% | 87.88 | 2.23 |
| 01/09 | 1,777 | 1,782 | 1,769 | 1,771 | +0.34% | 347,800 | 1885億2922万 | +1.9% | 88.43 | 2.25 |
| 01/08 | 1,790 | 1,792 | 1,748 | 1,765 | -0.95% | 498,700 | 1878億9049万 | +1.55% | 88.13 | 2.24 |
| 01/07 | 1,762 | 1,786 | 1,754 | 1,782 | +1.08% | 340,200 | 1897億21万 | +2.59% | 88.98 | 2.26 |
| 01/06 | 1,761 | 1,771 | 1,757 | 1,763 | +0.11% | 291,000 | 1876億7759万 | +1.5% | 88.03 | 2.23 |
| 01/05 | 1,761 | 1,767 | 1,744 | 1,761 | +0.11% | 485,900 | 1874億6468万 | +1.44% | 87.93 | 2.23 |
| 2025 | ||||||||||
| 12/30 | 1,775 | 1,776 | 1,754 | 1,759 | -0.51% | 341,500 | 1872億5177万 | +1.38% | 87.83 | 2.23 |
| 12/29 | 1,775 | 1,782 | 1,761 | 1,768 | +0.17% | 453,700 | 1882億986万 | +1.96% | 88.28 | 2.24 |
| 12/26 | 1,765 | 1,773 | 1,762 | 1,765 | +0.4% | 431,600 | 1878億9049万 | +1.85% | 88.13 | 2.24 |
| 12/25 | 1,745 | 1,760 | 1,738 | 1,758 | +1.5% | 407,500 | 1871億4532万 | +1.62% | 87.78 | 2.23 |
| 12/24 | 1,730 | 1,742 | 1,727 | 1,732 | +0.64% | 407,600 | 1843億7753万 | +0.17% | 86.48 | 2.2 |
| 12/23 | 1,715 | 1,730 | 1,714 | 1,721 | +0.35% | 324,700 | 1832億654万 | -0.35% | 85.93 | 2.18 |
| 12/22 | 1,735 | 1,741 | 1,712 | 1,715 | -1.15% | 420,000 | 1825億6782万 | -0.69% | 85.63 | 2.17 |
| 12/19 | 1,738 | 1,744 | 1,731 | 1,735 | +0.12% | 274,000 | 1846億9689万 | +0.41% | 86.63 | 2.2 |
| 12/18 | 1,720 | 1,737 | 1,715 | 1,733 | +1.4% | 271,800 | 1844億8398万 | +0.23% | 86.53 | 2.2 |
| 12/17 | 1,735 | 1,735 | 1,704 | 1,709 | -1.16% | 292,600 | 1819億2910万 | -1.16% | 85.33 | 2.17 |
| 12/16 | 1,744 | 1,751 | 1,729 | 1,729 | -0.63% | 270,800 | 1840億5817万 | 0% | 86.33 | 2.19 |
| 12/15 | 1,745 | 1,752 | 1,734 | 1,740 | +0.46% | 336,900 | 1852億2916万 | +0.64% | 86.88 | 2.21 |
| 12/12 | 1,703 | 1,737 | 1,703 | 1,732 | +1.7% | 384,900 | 1843億7753万 | +0.35% | 86.48 | 2.2 |
| 12/11 | 1,710 | 1,714 | 1,698 | 1,703 | -0.41% | 314,400 | 1812億9038万 | -1.16% | 85.03 | 2.16 |
| 12/10 | 1,712 | 1,721 | 1,710 | 1,710 | -0.12% | 293,700 | 1820億3555万 | -0.7% | 85.38 | 2.17 |
| 12/09 | 1,720 | 1,724 | 1,699 | 1,712 | -0.7% | 460,700 | 1822億4846万 | -0.47% | 85.48 | 2.17 |
| 12/08 | 1,722 | 1,728 | 1,714 | 1,724 | -0.4% | 369,800 | 1835億2590万 | +0.35% | 86.08 | 2.19 |
| 12/05 | 1,710 | 1,736 | 1,709 | 1,731 | +0.76% | 320,200 | 1842億7107万 | +0.87% | 86.43 | 2.19 |
| 12/04 | 1,721 | 1,724 | 1,709 | 1,718 | -0.17% | 439,800 | 1828億8718万 | +0.23% | 85.78 | 2.18 |
| 12/03 | 1,753 | 1,757 | 1,721 | 1,721 | -2.05% | 335,600 | 1832億654万 | +0.47% | 85.93 | 2.18 |
| 12/02 | 1,751 | 1,762 | 1,748 | 1,757 | 0% | 272,600 | 1870億3887万 | +2.57% | 87.73 | 2.23 |
| 12/01 | 1,760 | 1,780 | 1,751 | 1,757 | -0.17% | 350,000 | 1870億3887万 | +2.63% | 87.73 | 2.23 |
| 11/28 | 1,750 | 1,768 | 1,750 | 1,760 | +0.63% | 288,100 | 1873億5823万 | +2.86% | 87.88 | 2.23 |
| 11/27 | 1,755 | 1,760 | 1,747 | 1,749 | 0% | 286,500 | 1861億8724万 | +2.22% | 87.33 | 2.22 |
| 11/26 | 1,746 | 1,760 | 1,740 | 1,749 | +0.87% | 315,500 | 1861億8724万 | +2.28% | 87.33 | 2.22 |
| 11/25 | 1,740 | 1,742 | 1,731 | 1,734 | +0.29% | 302,400 | 1845億9044万 | +1.46% | 86.58 | 2.2 |
| 11/21 | 1,710 | 1,731 | 1,710 | 1,729 | +1.59% | 432,100 | 1840億5817万 | +1.17% | 86.33 | 2.19 |
| 11/20 | 1,720 | 1,721 | 1,702 | 1,702 | -0.7% | 319,600 | 1811億8392万 | -0.41% | 84.98 | 2.16 |
| 11/19 | 1,705 | 1,719 | 1,704 | 1,714 | +0.65% | 322,400 | 1824億6136万 | +0.23% | 85.58 | 2.17 |
| 11/18 | 1,718 | 1,728 | 1,698 | 1,703 | -0.93% | 432,100 | 1812億9038万 | -0.41% | 85.03 | 2.16 |
| 11/17 | 1,735 | 1,735 | 1,712 | 1,719 | -1.09% | 336,300 | 1829億9363万 | +0.47% | 85.83 | 2.18 |
| 11/14 | 1,746 | 1,760 | 1,735 | 1,738 | -0.52% | 362,600 | 1850億1625万 | +1.58% | 86.78 | 2.2 |
| 11/13 | 1,735 | 1,754 | 1,735 | 1,747 | +0.75% | 314,100 | 1859億7433万 | +2.1% | 87.23 | 2.21 |
| 11/12 | 1,720 | 1,750 | 1,719 | 1,734 | +1.29% | 377,600 | 1845億9044万 | +1.34% | 86.58 | 2.2 |
| 11/11 | 1,722 | 1,732 | 1,712 | 1,712 | -0.47% | 447,800 | 1822億4846万 | -0.12% | 85.48 | 2.17 |
| 11/10 | 1,738 | 1,738 | 1,706 | 1,720 | +2.69% | 982,500 | 1831億9万 | +0.29% | 85.88 | 2.18 |
| 11/07 | 1,658 | 1,675 | 1,656 | 1,675 | +0.9% | 404,400 | 1783億968万 | -2.39% | 83.64 | 2.12 |
| 11/06 | 1,685 | 1,685 | 1,660 | 1,660 | -0.54% | 446,600 | 1767億1287万 | -3.43% | 82.89 | 2.1 |
| 11/05 | 1,674 | 1,683 | 1,669 | 1,669 | +0.06% | 463,400 | 1776億7095万 | -3.3% | 83.34 | 2.12 |
| 11/04 | 1,672 | 1,673 | 1,657 | 1,668 | -0.24% | 503,800 | 1775億6450万 | -3.81% | 83.29 | 2.11 |
| 10/31 | 1,675 | 1,690 | 1,671 | 1,672 | +0.12% | 362,900 | 1779億9032万 | -4.07% | 83.49 | 2.12 |
| 10/30 | 1,660 | 1,679 | 1,657 | 1,670 | +0.36% | 544,200 | 1777億7741万 | -4.68% | 83.39 | 2.12 |
| 10/29 | 1,682 | 1,687 | 1,661 | 1,664 | -1.89% | 635,700 | 1771億3869万 | -5.51% | 83.09 | 2.11 |
| 10/28 | 1,726 | 1,726 | 1,695 | 1,696 | -2.02% | 690,900 | 1805億4520万 | -4.23% | 84.69 | 2.15 |
| 10/27 | 1,722 | 1,735 | 1,717 | 1,731 | +0.46% | 290,000 | 1842億7107万 | -2.75% | 86.43 | 2.19 |
| 10/24 | 1,736 | 1,740 | 1,720 | 1,723 | -0.75% | 332,700 | 1834億1945万 | -3.58% | 86.03 | 2.18 |
| 10/23 | 1,767 | 1,768 | 1,736 | 1,736 | -1.14% | 391,200 | 1848億334万 | -3.29% | 86.68 | 2.2 |
| 10/22 | 1,750 | 1,759 | 1,744 | 1,756 | +0.92% | 329,000 | 1869億3241万 | -2.55% | 87.68 | 2.23 |
| 10/21 | 1,726 | 1,745 | 1,721 | 1,740 | +0.87% | 324,600 | 1852億2916万 | -3.71% | 86.88 | 2.21 |
| 10/20 | 1,725 | 1,736 | 1,717 | 1,725 | +0.23% | 329,000 | 1836億3235万 | -4.91% | 86.13 | 2.19 |
| 10/17 | 1,715 | 1,725 | 1,713 | 1,721 | -0.12% | 278,200 | 1832億654万 | -5.6% | 85.93 | 2.18 |
| 10/16 | 1,726 | 1,732 | 1,713 | 1,723 | -0.23% | 312,100 | 1834億1945万 | -5.9% | 86.03 | 2.18 |
| 10/15 | 1,741 | 1,741 | 1,720 | 1,727 | +0.35% | 287,100 | 1838億4526万 | -6.09% | 86.23 | 2.19 |
| 10/14 | 1,722 | 1,734 | 1,704 | 1,721 | -0.23% | 666,600 | 1832億654万 | -6.77% | 85.93 | 2.18 |
| 10/10 | 1,723 | 1,727 | 1,713 | 1,725 | 0% | 366,900 | 1836億3235万 | -6.96% | 86.13 | 2.19 |
| 10/09 | 1,740 | 1,746 | 1,710 | 1,725 | -1.2% | 668,100 | 1836億3235万 | -7.41% | 86.13 | 2.19 |
| 10/08 | 1,751 | 1,769 | 1,746 | 1,746 | -0.11% | 387,300 | 1858億6788万 | -6.68% | 87.18 | 2.21 |
| 10/07 | 1,784 | 1,784 | 1,747 | 1,748 | -2.07% | 546,100 | 1860億8078万 | -6.97% | 87.28 | 2.22 |
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 | 625 5/8 | 482 4/24 | 2,423,500 5/7 | - | - | +10.87% 5/9 | -8.44% 8/17 |
| 2009年 3月期 | 599 3/25 | 390 10/10 | 854,500 9/24 | - | - | +8.75% 11/25 | -23.81% 10/10 |
| 2010年 3月期 | 680 9/1 | 450 3/29 | 2,222,000 3/9 | - | - | +9.24% 9/1 | -14.11% 3/4 |
| 2011年 3月期 | 513 2/21 | 372 3/15 | 1,556,500 9/27 | 386億2071万 | 280億566万 | +6.77% 1/4 | -18.76% 3/15 |
| 2012年 3月期 | 627 3/6 | 416 4/8 4/7 | 1,272,500 3/27 | 472億309万 | 313億1816万 | +7.92% 2/2 | -6.04% 4/4 |
| 2013年 3月期 | 1,089 3/21 | 565 5/21 | 1,316,000 3/26 | 819億8432万 | 425億3548万 | +16.03% 1/9 | -9.03% 4/1 |
| 2014年 3月期 | 1,139 2/28 2/27 | 791 6/7 | 1,842,000 9/25 | 857億4852万 | 595億4967万 | +8.88% 7/2 | -14.56% 6/7 |
| 2015年 3月期 | 2,028 1/30 | 1,001 4/11 | 1,655,700 9/25 | 1526億7603万 | 753億5932万 | +16.5% 1/8 | -17.54% 2/16 |
| 2016年 3月期 | 1,996 7/23 | 1,515 8/25 | 1,303,000 8/25 | 1502億6694万 | 1140億5532万 | +8.75% 5/25 | -12.75% 1/21 |
| 2017年 3月期 | 2,094 10/27 | 1,632 4/6 | 1,207,100 3/28 | 1576億4478万 | 1228億6355万 | +7.93% 5/11 | -7.49% 4/6 |
| 2018年 3月期 | 2,543 3/7 | 1,733 4/14 | 1,345,000 9/27 | 1914億4731万 | 1304億6724万 | +10.29% 4/9 | -6.98% 2/6 |
| 2019年 3月期 | 3,225 5/18 | 2,110 12/25 | 1,462,500 11/19 | 2427億9103万 | 1588億4932万 | +12.1% 5/17 | -16.15% 12/25 |
| 2020年 3月期 | 2,379 2/13 | 1,275 3/13 | 2,722,800 3/27 | 1791億73万 | 959億8715万 | +6.14% 9/24 | -33.12% 3/13 |
| 2021年 3月期 | 2,169 3/22 | 1,162 7/31 | 2,310,900 7/30 | 1632億9108万 | 874億8005万 | +23.45% 9/18 | -14.79% 7/31 |
| 2022年 3月期 | 2,192 7/6 | 1,502 12/1 | 7,485,800 9/9 | 1650億2261万 | 1305億2911万 | +9.3% 6/9 | -11.1% 9/1 |
| 2023年 3月期 | 1,996 3/10 | 1,597 5/12 5/10 | 1,980,700 9/28 | 1734億5946万 | 1387億8495万 | +7.68% 5/23 | -4.46% 10/3 |
| 2024年 3月期 | 2,648 9/13 | 1,927 4/6 | 2,346,900 3/27 | 2301億2057万 | 1674億6312万 | +13.62% 8/10 | -8.22% 10/16 |
| 2025年 3月期 | 2,172 5/1 | 1,602 1/20 1/17 | 9,853,900 9/5 | 1887億5449万 | 1705億3857万 | +5.21% 4/23 | -11.88% 8/29 |
| 最新 | 1,870 2026/3/6 | 349,400 | 1990億6812万 | +1.91% 1,835 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 123%（2.23倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 60%（1.6倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
190円（2001/12/20） - 882%（9.82倍）
1,870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。
