株価チャート
株価
3/6
- 前日 (3/5)
- 5,200
- 始値
- 5,100
- 高値
- 5,190
- 安値
- 5,100
- 終値 -0.19%
- 5,190
- 出来高 -12.5%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.08%
5,194 - 株価（25日）
移動平均値 - +1.96%
5,090 - 出来高（5日）
移動平均値 - -44.44%
1,260
2025/10/06～2026/03/06
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 | 5,100 | 5,190 | 5,100 | 5,190 | -0.19% | 700 | 177億4980万 | +1.96% | 10.98 | 0.84 |
| 03/05 | 5,130 | 5,230 | 5,130 | 5,200 | +1.36% | 800 | 177億8400万 | +2.28% | 11 | 0.84 |
| 03/04 | 5,250 | 5,250 | 5,050 | 5,130 | -2.29% | 1,000 | 175億4460万 | +1.04% | 10.85 | 0.83 |
| 03/03 | 5,200 | 5,310 | 5,190 | 5,250 | +0.96% | 2,400 | 179億5500万 | +3.51% | 11.11 | 0.85 |
| 03/02 | 5,180 | 5,200 | 5,170 | 5,200 | +0.19% | 1,400 | 177億8400万 | +2.67% | 11 | 0.84 |
| 02/27 | 5,120 | 5,190 | 5,120 | 5,190 | +1.37% | 800 | 177億4980万 | +2.57% | 10.98 | 0.84 |
| 02/26 | 5,060 | 5,120 | 5,060 | 5,120 | +1.39% | 800 | 175億1040万 | +1.27% | 10.83 | 0.83 |
| 02/25 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 100 | 172億7100万 | -0.04% | 10.68 | 0.82 |
| 02/24 | 5,050 | 5,050 | 5,050 | 5,050 | -0.79% | 200 | 172億7100万 | -0.02% | 10.68 | 0.82 |
| 02/20 | 5,090 | 5,090 | 5,090 | 5,090 | 0% | 100 | 174億780万 | +0.81% | 10.77 | 0.82 |
| 02/19 | 5,090 | 5,090 | 5,090 | 5,090 | -0.2% | 200 | 174億780万 | +0.77% | 10.77 | 0.82 |
| 02/18 | 5,100 | 5,130 | 5,090 | 5,100 | 0% | 2,100 | 174億4200万 | +1.01% | 10.79 | 0.83 |
| 02/17 | 5,100 | 5,180 | 5,100 | 5,100 | 0% | 800 | 174億4200万 | +1.11% | 10.79 | 0.83 |
| 02/16 | 5,060 | 5,100 | 5,060 | 5,100 | +1.19% | 1,800 | 174億4200万 | +1.15% | 10.79 | 0.83 |
| 02/13 | 5,020 | 5,040 | 5,010 | 5,040 | +0.4% | 400 | 172億3680万 | +0.08% | 10.66 | 0.82 |
| 02/12 | 5,020 | 5,020 | 5,020 | 5,020 | -1.18% | 100 | 171億6840万 | -0.32% | 10.62 | 0.81 |
| 02/10 | 5,050 | 5,100 | 5,040 | 5,080 | -0.97% | 1,100 | 173億7360万 | +0.81% | 10.75 | 0.82 |
| 02/09 | 5,000 | 5,150 | 5,000 | 5,130 | +2.81% | 1,200 | 175億4460万 | +1.79% | 10.85 | 0.83 |
| 02/06 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 170億6580万 | -0.91% | 10.56 | 0.81 |
| 02/05 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 200 | 170億6580万 | -0.89% | 10.56 | 0.81 |
| 02/04 | 5,030 | 5,030 | 4,990 | 4,990 | -0.8% | 300 | 170億6580万 | -0.87% | 10.56 | 0.81 |
| 02/03 | 5,010 | 5,080 | 5,010 | 5,030 | +0.2% | 1,200 | 172億260万 | -0.06% | 10.64 | 0.81 |
| 02/02 | 5,040 | 5,040 | 5,020 | 5,020 | -1.38% | 300 | 171億6840万 | -0.2% | 10.62 | 0.81 |
| 01/30 | 5,020 | 5,090 | 5,020 | 5,090 | +1.39% | 700 | 174億780万 | +1.25% | 10.77 | 0.82 |
| 01/28 | 5,000 | 5,020 | 5,000 | 5,020 | 0% | 400 | 171億6840万 | -0.02% | 10.62 | 0.81 |
| 01/27 | 5,040 | 5,040 | 4,980 | 5,020 | -0.4% | 500 | 171億6840万 | +0.06% | 10.62 | 0.81 |
| 01/26 | 5,010 | 5,040 | 4,970 | 5,040 | +0.6% | 1,000 | 172億3680万 | +0.54% | 10.66 | 0.82 |
| 01/23 | 5,000 | 5,070 | 5,000 | 5,010 | -1.18% | 1,500 | 171億3420万 | +0.06% | 10.6 | 0.81 |
| 01/22 | 5,080 | 5,080 | 5,030 | 5,070 | -0.2% | 1,100 | 173億3940万 | +1.32% | 10.73 | 0.82 |
| 01/21 | 5,080 | 5,080 | 5,020 | 5,080 | -0.2% | 1,800 | 173億7360万 | +1.68% | 10.75 | 0.82 |
| 01/20 | 5,030 | 5,090 | 5,020 | 5,090 | +1.39% | 800 | 174億780万 | +2.02% | 10.77 | 0.82 |
| 01/19 | 5,010 | 5,020 | 5,010 | 5,020 | +0.2% | 1,200 | 171億6840万 | +0.78% | 10.62 | 0.81 |
| 01/16 | 5,010 | 5,110 | 5,000 | 5,010 | 0% | 1,300 | 171億3420万 | +0.66% | 10.6 | 0.81 |
| 01/15 | 5,140 | 5,140 | 5,010 | 5,010 | -2.53% | 1,600 | 171億3420万 | +0.8% | 10.6 | 0.81 |
| 01/14 | 5,030 | 5,140 | 4,980 | 5,140 | +2.19% | 900 | 175億7880万 | +3.52% | 10.87 | 0.83 |
| 01/13 | 4,980 | 5,030 | 4,955 | 5,030 | +1% | 600 | 172億260万 | +1.43% | 10.64 | 0.81 |
| 01/09 | 5,030 | 5,030 | 4,980 | 4,980 | -1.19% | 200 | 170億3160万 | +0.48% | 10.54 | 0.81 |
| 01/08 | 4,950 | 5,040 | 4,950 | 5,040 | +1.82% | 700 | 172億3680万 | +1.74% | 10.66 | 0.82 |
| 01/07 | 5,040 | 5,050 | 4,940 | 4,950 | -1.79% | 1,200 | 169億2900万 | +0.08% | 10.47 | 0.8 |
| 01/06 | 5,110 | 5,110 | 5,040 | 5,040 | -1.37% | 1,300 | 172億3680万 | +2.04% | 10.66 | 0.82 |
| 01/05 | 5,110 | 5,150 | 5,110 | 5,110 | 0% | 2,000 | 174億7620万 | +3.76% | 10.81 | 0.83 |
| 2025 | ||||||||||
| 12/30 | 5,010 | 5,120 | 5,010 | 5,110 | +2% | 700 | 174億7620万 | +4.09% | 10.81 | 0.83 |
| 12/29 | 5,000 | 5,190 | 4,990 | 5,010 | +0.7% | 1,400 | 171億3420万 | +2.39% | 10.6 | 0.81 |
| 12/26 | 4,965 | 5,010 | 4,965 | 4,975 | +0.2% | 2,000 | 170億1450万 | +1.95% | 10.52 | 0.81 |
| 12/25 | 4,975 | 4,975 | 4,965 | 4,965 | -0.1% | 1,600 | 169億8030万 | +1.93% | 10.5 | 0.8 |
| 12/24 | 4,970 | 4,990 | 4,970 | 4,970 | +0.3% | 1,000 | 169億9740万 | +2.28% | 10.51 | 0.8 |
| 12/23 | 4,935 | 4,980 | 4,935 | 4,955 | +0.41% | 1,300 | 169億4610万 | +2.19% | 10.48 | 0.8 |
| 12/22 | 4,945 | 4,990 | 4,935 | 4,935 | 0% | 3,300 | 168億7770万 | +1.94% | 10.44 | 0.8 |
| 12/19 | 4,935 | 4,985 | 4,935 | 4,935 | 0% | 1,300 | 168億7770万 | +2.09% | 10.44 | 0.8 |
| 12/18 | 4,925 | 4,955 | 4,925 | 4,935 | +0.2% | 3,200 | 168億7770万 | +2.2% | 10.44 | 0.8 |
| 12/17 | 4,925 | 4,940 | 4,920 | 4,925 | +0.72% | 1,200 | 168億4350万 | +2.05% | 10.42 | 0.8 |
| 12/16 | 4,920 | 4,960 | 4,890 | 4,890 | -0.61% | 1,400 | 167億2380万 | +1.39% | 10.34 | 0.79 |
| 12/15 | 4,920 | 4,935 | 4,890 | 4,920 | +0.92% | 1,500 | 168億2640万 | +1.93% | 10.41 | 0.8 |
| 12/12 | 4,915 | 4,920 | 4,875 | 4,875 | -0.81% | 1,000 | 166億7250万 | +1.04% | 10.31 | 0.79 |
| 12/11 | 4,875 | 4,915 | 4,865 | 4,915 | +0.92% | 400 | 168億930万 | +1.84% | 10.4 | 0.8 |
| 12/10 | 4,875 | 4,875 | 4,870 | 4,870 | -1.12% | 200 | 166億5540万 | +1% | 10.3 | 0.79 |
| 12/09 | 4,805 | 4,925 | 4,805 | 4,925 | +1.86% | 500 | 168億4350万 | +2.2% | 10.42 | 0.8 |
| 12/08 | 4,875 | 4,875 | 4,835 | 4,835 | -1.33% | 200 | 165億3570万 | +0.42% | 10.23 | 0.78 |
| 12/05 | 4,960 | 4,960 | 4,890 | 4,900 | -1.41% | 400 | 167億5800万 | +1.77% | 10.37 | 0.79 |
| 12/04 | 4,970 | 4,970 | 4,970 | 4,970 | 0% | 800 | 169億9740万 | +3.28% | 10.51 | 0.8 |
| 12/03 | 4,920 | 4,970 | 4,920 | 4,970 | +1.02% | 700 | 169億9740万 | +3.37% | 10.51 | 0.8 |
| 12/02 | 4,920 | 4,920 | 4,920 | 4,920 | +1.44% | 300 | 168億2640万 | +2.35% | 10.41 | 0.8 |
| 12/01 | 4,785 | 4,900 | 4,785 | 4,850 | +1.78% | 800 | 165億8700万 | +0.87% | 10.26 | 0.79 |
| 11/28 | 4,710 | 4,770 | 4,710 | 4,765 | +1.28% | 600 | 162億9630万 | -1% | 10.08 | 0.77 |
| 11/27 | 4,705 | 4,705 | 4,705 | 4,705 | 0% | 300 | 160億9110万 | -2.28% | 9.95 | 0.76 |
| 11/26 | 4,715 | 4,735 | 4,695 | 4,705 | +0.21% | 700 | 160億9110万 | -2.33% | 9.95 | 0.76 |
| 11/25 | 4,710 | 4,710 | 4,695 | 4,695 | +0.21% | 500 | 160億5690万 | -2.55% | 9.93 | 0.76 |
| 11/21 | 4,740 | 4,740 | 4,685 | 4,685 | -1.37% | 300 | 160億2270万 | -2.8% | 9.91 | 0.76 |
| 11/20 | 4,710 | 4,765 | 4,680 | 4,750 | +1.71% | 1,300 | 162億4500万 | -1.51% | 10.05 | 0.77 |
| 11/19 | 4,710 | 4,710 | 4,655 | 4,670 | -0.95% | 1,100 | 159億7140万 | -3.19% | 9.88 | 0.76 |
| 11/18 | 4,760 | 4,770 | 4,660 | 4,715 | -0.95% | 2,800 | 161億2530万 | -2.34% | 9.97 | 0.76 |
| 11/17 | 4,710 | 4,760 | 4,655 | 4,760 | -0.21% | 2,700 | 162億7920万 | -1.55% | 10.07 | 0.77 |
| 11/14 | 4,800 | 4,800 | 4,715 | 4,770 | -0.83% | 1,600 | 163億1340万 | -1.43% | 10.09 | 0.77 |
| 11/13 | 4,830 | 4,830 | 4,810 | 4,810 | -1.13% | 300 | 164億5020万 | -0.68% | 10.18 | 0.78 |
| 11/12 | 4,840 | 4,865 | 4,810 | 4,865 | +0.52% | 600 | 166億3830万 | +0.33% | 10.29 | 0.79 |
| 11/11 | 4,845 | 4,845 | 4,750 | 4,840 | -2.91% | 2,200 | 165億5280万 | -0.17% | 10.24 | 0.78 |
| 11/10 | 4,835 | 4,985 | 4,820 | 4,985 | +2.05% | 600 | 170億4870万 | +2.83% | 10.55 | 0.81 |
| 11/07 | 4,885 | 4,885 | 4,815 | 4,885 | 0% | 500 | 167億670万 | +0.85% | 10.33 | 0.79 |
| 11/06 | 4,865 | 4,885 | 4,815 | 4,885 | +1.56% | 1,200 | 167億670万 | +0.87% | 10.33 | 0.79 |
| 11/05 | 4,735 | 4,850 | 4,735 | 4,810 | +0.31% | 1,100 | 164億5020万 | -0.7% | 10.18 | 0.78 |
| 11/04 | 4,835 | 4,835 | 4,795 | 4,795 | -0.83% | 1,000 | 163億9890万 | -1.15% | 10.14 | 0.78 |
| 10/31 | 4,835 | 4,835 | 4,835 | 4,835 | 0% | 100 | 165億3570万 | -0.53% | 10.23 | 0.78 |
| 10/30 | 4,830 | 4,890 | 4,830 | 4,835 | 0% | 700 | 165億3570万 | -0.72% | 10.23 | 0.78 |
| 10/29 | 4,870 | 4,870 | 4,810 | 4,835 | -0.72% | 600 | 165億3570万 | -0.9% | 10.23 | 0.78 |
| 10/28 | 4,940 | 4,940 | 4,870 | 4,870 | -1.42% | 300 | 166億5540万 | -0.37% | 10.3 | 0.79 |
| 10/27 | 4,940 | 4,940 | 4,940 | 4,940 | 0% | 500 | 168億9480万 | +0.94% | 10.45 | 0.8 |
| 10/24 | 4,960 | 4,960 | 4,940 | 4,940 | -0.8% | 200 | 168億9480万 | +0.9% | 10.45 | 0.8 |
| 10/23 | 4,800 | 4,980 | 4,780 | 4,980 | +3.75% | 2,800 | 170億3160万 | +1.76% | 10.54 | 0.81 |
| 10/22 | 4,760 | 4,800 | 4,760 | 4,800 | +0.95% | 1,300 | 164億1600万 | -1.84% | 10.15 | 0.78 |
| 10/21 | 4,750 | 4,755 | 4,750 | 4,755 | +0.21% | 300 | 162億6210万 | -2.76% | 10.06 | 0.77 |
| 10/20 | 4,735 | 4,765 | 4,735 | 4,745 | +0.21% | 2,600 | 162億2790万 | -2.99% | 10.04 | 0.77 |
| 10/17 | 4,770 | 4,780 | 4,735 | 4,735 | -0.73% | 700 | 161億9370万 | -3.27% | 10.02 | 0.77 |
| 10/16 | 4,775 | 4,840 | 4,770 | 4,770 | -0.1% | 2,100 | 163億1340万 | -2.67% | 10.09 | 0.77 |
| 10/15 | 4,760 | 4,900 | 4,760 | 4,775 | +0.32% | 2,900 | 163億3050万 | -2.63% | 10.1 | 0.77 |
| 10/14 | 4,900 | 4,900 | 4,760 | 4,760 | -2.86% | 1,100 | 162億7920万 | -2.92% | 10.07 | 0.77 |
| 10/10 | 4,855 | 4,900 | 4,855 | 4,900 | +0.72% | 700 | 167億5800万 | -0.04% | 10.37 | 0.79 |
| 10/09 | 4,900 | 4,930 | 4,860 | 4,865 | 0% | 1,600 | 166億3830万 | -0.59% | 10.29 | 0.79 |
| 10/08 | 4,875 | 4,875 | 4,865 | 4,865 | -1.62% | 200 | 166億3830万 | -0.49% | 10.29 | 0.79 |
| 10/07 | 4,840 | 4,945 | 4,830 | 4,945 | +1.85% | 1,400 | 169億1190万 | +1.29% | 10.46 | 0.8 |
| 10/06 | 4,815 | 4,900 | 4,815 | 4,855 | +0.62% | 1,300 | 166億410万 | -0.35% | 10.27 | 0.79 |
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 | 2,070 4/6 | 1,455 3/11 | 49,900 8/20 | - | - | +11.25% 10/1 | -13.89% 8/21 |
| 2009年 3月期 | 1,854 2/17 | 1,050 10/10 | 25,000 10/14 | - | - | +21.78% 11/18 | -21.14% 10/10 |
| 2010年 3月期 | 1,950 7/7 | 1,509 4/3 | 31,200 5/20 | - | - | +15.34% 7/6 | -6.28% 11/11 |
| 2011年 3月期 | 2,175 9/27 | 1,755 6/1 | 9,600 12/20 | 78億3365万 | 63億2095万 | +5.63% 12/21 | -10.2% 3/15 |
| 2012年 3月期 | 2,195 3/27 | 1,863 10/7 | 8,100 7/4 | 79億568万 | 67億993万 | +7.22% 7/19 | -5.16% 9/28 |
| 2013年 3月期 | 2,480 3/26 | 2,050 11/13 6/5 | 5,900 12/18 | 89億3216万 | 73億8344万 | +5.82% 12/17 | -6.43% 11/9 |
| 2014年 3月期 | 3,500 2/21 | 2,310 6/7 | 8,200 12/18 | 126億588万 | 83億1988万 | +11.18% 2/20 | -9.33% 3/20 |
| 2015年 3月期 | 3,280 8/18 8/15 他2件 | 2,761 10/21 | 5,600 12/18 | 118億1351万 | 99億4424万 | +7.96% 8/5 | -5.58% 9/11 |
| 2016年 3月期 | 3,480 12/21 | 2,875 9/4 | 4,500 7/21 | 125億3384万 | 103億5483万 | +7.82% 7/14 | -9.83% 2/12 |
| 2017年 3月期 | 4,175 1/18 | 3,100 4/7 | 6,300 11/18 | 150億3701万 | 111億6521万 | +16.29% 1/18 | -6.73% 11/24 |
| 2018年 3月期 | 4,420 7/21 | 3,820 4/3 | 4,300 7/21 | 159億1943万 | 137億5842万 | +6.78% 5/21 | -2.96% 4/6 |
| 2019年 3月期 | 4,880 9/10 | 3,950 3/19 | 4,400 12/18 | 175億7620万 | 135億900万 | +7.06% 1/4 | -4.84% 6/26 |
| 2020年 3月期 | 6,940 3/31 | 3,600 3/9 | 96,000 3/31 | 237億3480万 | 123億1200万 | +43.99% 3/30 | -15.76% 5/7 |
| 2021年 3月期 | 6,210 4/3 | 3,480 9/23 8/13 | 62,600 4/1 | 212億3820万 | 119億160万 | +8.51% 1/19 | -12.5% 5/11 |
| 2022年 3月期 | 6,460 8/20 | 3,170 3/30 | 1,254,400 8/20 | 220億9320万 | 108億4140万 | +43.88% 8/16 | -13.83% 9/9 |
| 2023年 3月期 | 4,170 7/25 | 3,270 4/1 | 8,700 8/19 | 142億6140万 | 111億8340万 | +13.8% 7/25 | -5.68% 9/29 |
| 2024年 3月期 | 5,200 3/29 3/22 | 3,815 11/6 4/5 | 9,400 3/22 | 177億8400万 | 130億4730万 | +12.26% 1/30 | -6.99% 10/27 |
| 2025年 3月期 | 5,380 5/28 | 4,015 9/17 9/13 | 10,100 12/18 | 183億9960万 | 137億3130万 | +4.93% 3/24 | -14.06% 8/5 |
| 最新 | 5,190 2026/3/6 | 700 | 177億4980万 | +1.96% 5,090 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 171%（2.71倍）
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/28 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/28
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/29 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/29
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
819円（2001/01/16） - 534%（6.34倍）
5,190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。
