株価チャート
株価
3/6
- 前日 (3/5)
- 1,701
- 始値
- 1,699
- 高値
- 1,700
- 安値
- 1,699
- 終値 -0.12%
- 1,699
- 出来高 -71.43%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,698 - 株価（25日）
移動平均値 - +0.12%
1,697 - 出来高（5日）
移動平均値 - -55.56%
2,700
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 | 1,699 | 1,700 | 1,699 | 1,699 | -0.12% | 1,200 | 91億3042万 | +0.12% | 13.81 | 0.78 |
| 03/05 | 1,699 | 1,701 | 1,699 | 1,701 | +0.18% | 4,200 | 91億4117万 | +0.29% | 13.83 | 0.78 |
| 03/04 | 1,697 | 1,698 | 1,697 | 1,698 | +0.06% | 5,800 | 91億2505万 | +0.12% | 13.8 | 0.78 |
| 03/03 | 1,698 | 1,698 | 1,697 | 1,697 | 0% | 1,300 | 91億1967万 | +0.06% | 13.79 | 0.78 |
| 03/02 | 1,697 | 1,697 | 1,697 | 1,697 | 0% | 1,000 | 91億1967万 | +0.06% | 13.79 | 0.78 |
| 02/27 | 1,696 | 1,697 | 1,696 | 1,697 | +0.18% | 300 | 91億1967万 | +0.06% | 13.79 | 0.78 |
| 02/26 | 1,694 | 1,694 | 1,694 | 1,694 | -0.18% | 200 | 91億355万 | -0.12% | 13.77 | 0.78 |
| 02/25 | 1,697 | 1,697 | 1,697 | 1,697 | +0.06% | 500 | 91億1967万 | +0.06% | 13.79 | 0.78 |
| 02/24 | 1,697 | 1,697 | 1,696 | 1,696 | +0.06% | 4,100 | 91億1430万 | 0% | 13.79 | 0.78 |
| 02/20 | 1,694 | 1,696 | 1,694 | 1,695 | 0% | 1,700 | 91億893万 | -0.06% | 13.78 | 0.78 |
| 02/19 | 1,695 | 1,696 | 1,694 | 1,695 | -0.06% | 1,600 | 91億893万 | -0.06% | 13.78 | 0.78 |
| 02/18 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 700 | 91億1430万 | 0% | 13.79 | 0.78 |
| 02/17 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 800 | 91億1430万 | 0% | 13.79 | 0.78 |
| 02/16 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 900 | 91億1430万 | 0% | 13.79 | 0.78 |
| 02/13 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 600 | 91億1430万 | 0% | 13.79 | 0.78 |
| 02/12 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 3,400 | 91億1430万 | +0.06% | 13.79 | 0.78 |
| 02/10 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 900 | 91億1430万 | +0.06% | 13.79 | 0.78 |
| 02/09 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 800 | 91億1430万 | +0.06% | 13.79 | 0.78 |
| 02/06 | 1,696 | 1,696 | 1,696 | 1,696 | -0.06% | 800 | 91億1430万 | +0.06% | 13.79 | 0.78 |
| 02/05 | 1,697 | 1,697 | 1,697 | 1,697 | 0% | 500 | 91億1967万 | +0.12% | 13.79 | 0.78 |
| 02/04 | 1,697 | 1,698 | 1,697 | 1,697 | 0% | 900 | 91億1967万 | +0.12% | 13.79 | 0.78 |
| 02/03 | 1,697 | 1,697 | 1,696 | 1,697 | +0.06% | 1,900 | 91億1967万 | +0.12% | 13.79 | 0.78 |
| 02/02 | 1,696 | 1,697 | 1,696 | 1,696 | -0.06% | 1,100 | 91億1430万 | +0.06% | 13.79 | 0.78 |
| 01/30 | 1,696 | 1,697 | 1,696 | 1,697 | 0% | 900 | 91億1967万 | +0.12% | 13.79 | 0.78 |
| 01/29 | 1,696 | 1,697 | 1,696 | 1,697 | +0.06% | 1,200 | 91億1967万 | +0.06% | 13.79 | 0.78 |
| 01/28 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 2,600 | 91億1430万 | 0% | 13.79 | 0.78 |
| 01/27 | 1,695 | 1,696 | 1,695 | 1,696 | +0.06% | 1,200 | 91億1430万 | -0.06% | 13.79 | 0.78 |
| 01/26 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 2,600 | 91億893万 | -0.12% | 13.78 | 0.78 |
| 01/23 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 2,300 | 91億893万 | -0.12% | 13.78 | 0.78 |
| 01/22 | 1,694 | 1,695 | 1,694 | 1,695 | 0% | 6,700 | 91億893万 | -0.18% | 13.78 | 0.78 |
| 01/21 | 1,694 | 1,695 | 1,694 | 1,695 | +0.06% | 6,000 | 91億893万 | -0.18% | 13.78 | 0.78 |
| 01/20 | 1,694 | 1,695 | 1,694 | 1,694 | 0% | 10,000 | 91億355万 | -0.29% | 13.77 | 0.78 |
| 01/19 | 1,694 | 1,695 | 1,694 | 1,694 | -0.06% | 1,700 | 91億355万 | -0.29% | 13.77 | 0.78 |
| 01/16 | 1,695 | 1,696 | 1,695 | 1,695 | -0.06% | 1,000 | 91億893万 | -0.29% | 13.78 | 0.78 |
| 01/15 | 1,694 | 1,696 | 1,694 | 1,696 | +0.12% | 4,700 | 91億1430万 | -0.24% | 13.79 | 0.78 |
| 01/14 | 1,694 | 1,695 | 1,694 | 1,694 | +0.06% | 10,900 | 91億355万 | -0.35% | 13.77 | 0.78 |
| 01/13 | 1,693 | 1,695 | 1,693 | 1,693 | -0.06% | 16,200 | 90億9818万 | -0.47% | 13.76 | 0.78 |
| 01/09 | 1,694 | 1,695 | 1,694 | 1,694 | -0.06% | 4,400 | 91億355万 | -0.41% | 13.77 | 0.78 |
| 01/08 | 1,694 | 1,695 | 1,694 | 1,695 | +0.06% | 900 | 91億893万 | -0.41% | 13.78 | 0.78 |
| 01/07 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 4,700 | 91億355万 | -0.47% | 13.77 | 0.78 |
| 01/06 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 1,700 | 91億355万 | -0.47% | 13.77 | 0.78 |
| 01/05 | 1,693 | 1,694 | 1,693 | 1,694 | +0.06% | 7,300 | 91億355万 | -0.53% | 13.77 | 0.78 |
| 2025 | ||||||||||
| 12/30 | 1,693 | 1,694 | 1,693 | 1,693 | 0% | 2,000 | 90億9818万 | -0.59% | 13.76 | 0.78 |
| 12/29 | 1,693 | 1,694 | 1,693 | 1,693 | 0% | 7,500 | 90億9818万 | -0.59% | 13.76 | 0.78 |
| 12/26 | 1,694 | 1,699 | 1,693 | 1,693 | -0.06% | 23,000 | 90億9818万 | -0.65% | 13.76 | 0.78 |
| 12/25 | 1,694 | 1,695 | 1,694 | 1,694 | 0% | 16,000 | 91億355万 | -0.59% | 13.77 | 0.78 |
| 12/24 | 1,700 | 1,700 | 1,694 | 1,694 | -0.88% | 9,600 | 91億355万 | -0.65% | 13.77 | 0.78 |
| 12/23 | 1,707 | 1,709 | 1,707 | 1,709 | +0.06% | 35,500 | 91億8416万 | +0.23% | 13.89 | 0.79 |
| 12/22 | 1,707 | 1,708 | 1,706 | 1,708 | 0% | 29,700 | 91億7879万 | +0.18% | 13.88 | 0.79 |
| 12/19 | 1,707 | 1,708 | 1,707 | 1,708 | 0% | 12,600 | 91億7879万 | +0.06% | 13.88 | 0.79 |
| 12/18 | 1,707 | 1,708 | 1,707 | 1,708 | 0% | 16,700 | 91億7879万 | +0.47% | 13.88 | 0.79 |
| 12/17 | 1,706 | 1,708 | 1,706 | 1,708 | +0.06% | 7,900 | 91億7879万 | +1.61% | 13.88 | 0.79 |
| 12/16 | 1,706 | 1,707 | 1,706 | 1,707 | +0.06% | 31,200 | 91億7341万 | +2.77% | 13.88 | 0.79 |
| 12/15 | 1,705 | 1,706 | 1,705 | 1,706 | 0% | 8,800 | 91億6804万 | +3.96% | 13.87 | 0.79 |
| 12/12 | 1,705 | 1,706 | 1,705 | 1,706 | 0% | 36,900 | 91億6804万 | +5.18% | 13.87 | 0.79 |
| 12/11 | 1,705 | 1,706 | 1,705 | 1,706 | 0% | 9,400 | 91億6804万 | +6.49% | 13.87 | 0.79 |
| 12/10 | 1,705 | 1,706 | 1,705 | 1,706 | +0.06% | 6,400 | 91億6804万 | +7.77% | 13.87 | 0.79 |
| 12/09 | 1,705 | 1,705 | 1,704 | 1,705 | +0.06% | 26,100 | 91億6267万 | +9.02% | 13.86 | 0.78 |
| 12/08 | 1,705 | 1,705 | 1,704 | 1,704 | 0% | 19,900 | 91億5729万 | +10.36% | 13.85 | 0.78 |
| 12/05 | 1,705 | 1,705 | 1,704 | 1,704 | 0% | 8,700 | 91億5729万 | +11.74% | 13.85 | 0.78 |
| 12/04 | 1,704 | 1,704 | 1,704 | 1,704 | 0% | 3,800 | 91億5729万 | +13.22% | 13.85 | 0.78 |
| 12/03 | 1,705 | 1,705 | 1,704 | 1,704 | -0.06% | 40,100 | 91億5729万 | +14.67% | 13.85 | 0.78 |
| 12/02 | 1,704 | 1,705 | 1,704 | 1,705 | +0.06% | 15,900 | 91億6267万 | +16.14% | 13.86 | 0.78 |
| 12/01 | 1,703 | 1,704 | 1,703 | 1,704 | +0.06% | 50,300 | 91億5729万 | +17.68% | 13.85 | 0.78 |
| 11/28 | 1,703 | 1,703 | 1,702 | 1,703 | +0.06% | 16,700 | 91億5192万 | +19.09% | 13.84 | 0.78 |
| 11/27 | 1,702 | 1,702 | 1,702 | 1,702 | 0% | 20,700 | 91億4654万 | +20.71% | 13.84 | 0.78 |
| 11/26 | 1,702 | 1,703 | 1,701 | 1,702 | -0.06% | 65,000 | 91億4654万 | +22.36% | 13.84 | 0.78 |
| 11/25 | 1,703 | 1,704 | 1,702 | 1,703 | 0% | 83,100 | 91億5192万 | +24.13% | 13.84 | 0.78 |
| 11/21 | 1,704 | 1,705 | 1,702 | 1,703 | -0.18% | 53,400 | 91億5192万 | +25.87% | 13.84 | 0.78 |
| 11/20 | 1,704 | 1,706 | 1,703 | 1,706 | +0.06% | 54,300 | 91億6804万 | +27.89% | 13.87 | 0.79 |
| 11/19 | 1,705 | 1,705 | 1,704 | 1,705 | 0% | 25,100 | 91億6267万 | +29.66% | 13.86 | 0.78 |
| 11/18 | 1,708 | 1,708 | 1,704 | 1,705 | -0.29% | 28,600 | 91億6267万 | +31.66% | 13.86 | 0.78 |
| 11/17 | 1,713 | 1,715 | 1,707 | 1,710 | -2.17% | 63,900 | 91億8954万 | +34.12% | 13.9 | 0.79 |
| 11/14 | 1,790 | 1,793 | 1,721 | 1,748 | +14.25% | 250,000 | 93億9375万 | +39.17% | 14.21 | 0.8 |
| 11/13 | 1,530 | 1,530 | 1,530 | 1,530 | +24.39% | 4,200 | 82億2222万 | +23.89% | 12.44 | 0.7 |
| 11/12 | 1,215 | 1,230 | 1,215 | 1,230 | +0.99% | 4,000 | 66億1002万 | +0.57% | 10 | 0.57 |
| 11/11 | 1,218 | 1,218 | 1,218 | 1,218 | +0.33% | 200 | 65億4553万 | -0.49% | 9.9 | 0.56 |
| 11/10 | 1,215 | 1,215 | 1,214 | 1,214 | -0.08% | 200 | 65億2403万 | -0.74% | 9.87 | 0.56 |
| 11/07 | 1,220 | 1,220 | 1,215 | 1,215 | -0.41% | 1,000 | 65億2941万 | -0.74% | 9.88 | 0.56 |
| 11/06 | 1,221 | 1,221 | 1,220 | 1,220 | -0.41% | 200 | 65億5628万 | -0.41% | 9.92 | 0.56 |
| 11/05 | 1,224 | 1,225 | 1,221 | 1,225 | +0.41% | 600 | 65億8315万 | -0.08% | 9.96 | 0.56 |
| 11/04 | 1,222 | 1,225 | 1,220 | 1,220 | -0.08% | 600 | 65億5628万 | -0.49% | 9.92 | 0.56 |
| 10/31 | 1,221 | 1,221 | 1,221 | 1,221 | +0.08% | 100 | 65億6165万 | -0.49% | 9.93 | 0.56 |
| 10/30 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | 65億5628万 | -0.65% | 9.92 | 0.56 |
| 10/29 | 1,221 | 1,221 | 1,220 | 1,220 | -0.49% | 300 | 65億5628万 | -0.81% | 9.92 | 0.56 |
| 10/28 | 1,226 | 1,226 | 1,224 | 1,226 | -0.73% | 300 | 65億8852万 | -0.41% | 9.97 | 0.56 |
| 10/27 | 1,225 | 1,235 | 1,222 | 1,235 | +0.82% | 1,000 | 66億3689万 | +0.16% | 10.04 | 0.57 |
| 10/24 | 1,227 | 1,236 | 1,225 | 1,225 | -0.57% | 800 | 65億8315万 | -0.73% | 9.96 | 0.56 |
| 10/23 | 1,232 | 1,232 | 1,232 | 1,232 | +0.74% | 200 | 66億2076万 | -0.4% | 10.01 | 0.57 |
| 10/22 | 1,223 | 1,234 | 1,222 | 1,223 | -0.08% | 500 | 65億7240万 | -1.21% | 9.94 | 0.56 |
| 10/21 | 1,230 | 1,230 | 1,224 | 1,224 | +0.08% | 300 | 65億7777万 | -1.29% | 9.95 | 0.56 |
| 10/20 | 1,225 | 1,225 | 1,223 | 1,223 | -0.16% | 400 | 65億7240万 | -1.53% | 9.94 | 0.56 |
| 10/17 | 1,225 | 1,229 | 1,225 | 1,225 | 0% | 700 | 65億8315万 | -1.53% | 9.96 | 0.56 |
| 10/16 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 100 | 65億8315万 | -1.69% | 9.96 | 0.56 |
| 10/15 | 1,222 | 1,225 | 1,214 | 1,225 | +1.07% | 400 | 65億8315万 | -1.84% | 9.96 | 0.56 |
| 10/14 | 1,210 | 1,240 | 1,210 | 1,212 | -0.74% | 1,000 | 65億1328万 | -3.12% | 9.85 | 0.56 |
| 10/10 | 1,221 | 1,221 | 1,221 | 1,221 | -0.33% | 200 | 65億6165万 | -2.55% | 9.93 | 0.56 |
| 10/09 | 1,222 | 1,245 | 1,222 | 1,225 | -0.24% | 400 | 65億8315万 | -2.39% | 9.96 | 0.56 |
| 10/08 | 1,227 | 1,255 | 1,225 | 1,228 | 0% | 600 | 65億9927万 | -2.31% | 9.98 | 0.57 |
| 10/07 | 1,233 | 1,247 | 1,226 | 1,228 | -1.37% | 1,200 | 65億9927万 | -2.46% | 9.98 | 0.57 |
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 | 680 4/2 | 431 3/24 | 25,000 7/25 | - | - | +13.31% 7/25 | -18.31% 2/12 |
| 2009年 3月期 | 504 7/25 | 261 2/16 | 18,000 7/25 | - | - | +9.55% 7/24 | -31.26% 10/8 |
| 2010年 3月期 | 440 2/24 | 265 4/10 | 13,000 7/24 | - | - | +26.19% 2/23 | -12.77% 12/15 |
| 2011年 3月期 | 482 3/24 | 355 12/27 | 4,000 2/23 12/21 9/24 7/23 | 25億9026万 | 19億777万 | +23.82% 3/24 | -23.11% 6/17 |
| 2012年 3月期 | 510 2/22 | 304 6/17 | 15,000 8/24 | 27億4074万 | 16億3369万 | +19.71% 7/26 | -6.64% 6/23 |
| 2013年 3月期 | 559 1/23 | 379 5/29 | 20,000 5/8 | 30億406万 | 20億3674万 | +28.03% 7/26 | -9.52% 5/29 |
| 2014年 3月期 | 705 1/22 | 502 4/15 | 16,000 3/5 | 37億8867万 | 26億9774万 | +14.75% 1/22 | -7.46% 5/15 |
| 2015年 3月期 | 745 3/13 | 570 5/15 | 9,400 1/20 | 40億363万 | 30億6318万 | +8.17% 6/23 | -6.52% 10/16 |
| 2016年 3月期 | 856 7/27 | 702 4/23 | 55,500 7/7 | 46億14万 | 37億7254万 | +16.8% 6/30 | -8.89% 8/25 |
| 2017年 3月期 | 1,315 2/28 | 725 6/30 | 43,300 2/28 | 70億6681万 | 38億9615万 | +25.45% 2/28 | -11.89% 4/10 |
| 2018年 3月期 | 1,197 2/28 | 967 4/10 | 16,100 2/6 | 64億3267万 | 51億9665万 | +5.77% 12/29 | -7.42% 4/4 |
| 2019年 3月期 | 1,139 3/7 | 880 12/25 | 16,400 2/25 | 61億2098万 | 47億2912万 | +6.86% 3/7 | -15.97% 12/25 |
| 2020年 3月期 | 1,085 11/25 11/20 他5件 | 875 3/17 | 8,000 3/13 | 58億3079万 | 47億225万 | +6.26% 11/1 | -10.99% 3/16 |
| 2021年 3月期 | 1,110 3/25 | 880 4/6 | 25,400 11/4 | 59億6514万 | 47億2912万 | +4.98% 5/11 | -7.25% 4/1 |
| 2022年 3月期 | 1,050 12/10 | 960 3/30 | 6,500 3/23 | 56億4270万 | 51億5904万 | +2.12% 7/16 | -4.27% 4/4 |
| 2023年 3月期 | 1,049 3/20 | 951 4/4 | 7,400 11/28 | 56億3732万 | 51億1067万 | +3.74% 2/28 | -4.03% 4/3 |
| 2024年 3月期 | 1,620 3/1 | 985 4/3 | 27,300 3/1 | 87億588万 | 52億9339万 | +12.22% 3/25 | -7.6% 4/19 |
| 2025年 3月期 | 1,404 4/3 | 1,125 8/6 | 5,600 3/28 | 75億4509万 | 60億4575万 | +5.31% 1/17 | -11.78% 4/7 |
| 最新 | 1,699 2026/3/6 | 1,200 | 91億3042万 | +0.12% 1,697 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/26
- -30%（0.7倍）
- 2002/12/26 vs 2001/12/25
- 13%（1.13倍）
- 2003/12/25 vs 2002/12/26
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/25
- 28%（1.28倍）
- 2005/12/29 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/29
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/28 vs 2008/12/29
- 45%（1.45倍）
- 2010/12/27 vs 2009/12/28
- -8%（0.92倍）
- 2011/12/26 vs 2010/12/27
- 8%（1.08倍）
- 2012/12/26 vs 2011/12/26
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/26
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
261円（2009/02/16） - 551%（6.51倍）
1,699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。
