株価チャート
株価
3/6
- 前日 (3/5)
- 1,618
- 始値
- 1,604
- 高値
- 1,622
- 安値
- 1,599
- 終値 +0.06%
- 1,619
- 出来高 -29.17%
- 28,900
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,610 - 株価（25日）
移動平均値 - +4.32%
1,552 - 出来高（5日）
移動平均値 - -40.9%
48,900
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 | 1,604 | 1,622 | 1,599 | 1,619 | +0.06% | 28,900 | 281億4826万 | +4.32% | 12.08 | 2.54 |
| 03/05 | 1,620 | 1,638 | 1,611 | 1,618 | +2.08% | 40,800 | 281億3087万 | +4.72% | 12.07 | 2.54 |
| 03/04 | 1,580 | 1,601 | 1,560 | 1,585 | -0.5% | 89,400 | 275億5713万 | +2.99% | 11.82 | 2.49 |
| 03/03 | 1,638 | 1,638 | 1,591 | 1,593 | -2.51% | 50,100 | 276億9622万 | +3.91% | 11.88 | 2.5 |
| 03/02 | 1,626 | 1,644 | 1,621 | 1,634 | -1.68% | 35,300 | 284億905万 | +6.94% | 12.19 | 2.57 |
| 02/27 | 1,642 | 1,662 | 1,630 | 1,662 | +0.73% | 33,100 | 288億9587万 | +9.2% | 12.4 | 2.61 |
| 02/26 | 1,637 | 1,663 | 1,636 | 1,650 | +0.43% | 47,700 | 286億8723万 | +8.91% | 12.31 | 2.59 |
| 02/25 | 1,602 | 1,650 | 1,595 | 1,643 | +2.37% | 71,700 | 285億6553万 | +8.95% | 12.26 | 2.58 |
| 02/24 | 1,604 | 1,616 | 1,597 | 1,605 | -0.19% | 24,200 | 279億485万 | +6.86% | 11.97 | 2.52 |
| 02/20 | 1,597 | 1,611 | 1,582 | 1,608 | -0.25% | 32,400 | 279億5701万 | +7.34% | 11.99 | 2.53 |
| 02/19 | 1,631 | 1,635 | 1,610 | 1,612 | -0.68% | 30,900 | 280億2656万 | +7.9% | 12.02 | 2.53 |
| 02/18 | 1,579 | 1,623 | 1,565 | 1,623 | +2.66% | 104,400 | 282億1780万 | +9% | 12.11 | 2.55 |
| 02/17 | 1,571 | 1,582 | 1,550 | 1,581 | +0.44% | 97,800 | 274億8758万 | +6.61% | 11.79 | 2.48 |
| 02/16 | 1,547 | 1,588 | 1,528 | 1,574 | +3.83% | 192,200 | 273億6588万 | +6.35% | 11.74 | 2.47 |
| 02/13 | 1,507 | 1,529 | 1,500 | 1,516 | +0.53% | 78,600 | 263億5748万 | +2.71% | 11.31 | 2.38 |
| 02/12 | 1,496 | 1,512 | 1,486 | 1,508 | +1.21% | 60,400 | 262億1839万 | +2.24% | 11.25 | 2.37 |
| 02/10 | 1,464 | 1,494 | 1,460 | 1,490 | +2.05% | 48,800 | 259億544万 | +1.09% | 11.11 | 2.34 |
| 02/09 | 1,479 | 1,481 | 1,438 | 1,460 | -0.48% | 124,100 | 253億8385万 | -0.95% | 10.89 | 2.29 |
| 02/06 | 1,474 | 1,474 | 1,463 | 1,467 | -0.41% | 14,900 | 255億556万 | -0.47% | 10.94 | 2.31 |
| 02/05 | 1,472 | 1,475 | 1,467 | 1,473 | +0.2% | 24,100 | 256億987万 | -0.14% | 10.99 | 2.32 |
| 02/04 | 1,456 | 1,470 | 1,455 | 1,470 | +0.82% | 17,700 | 255億5771万 | -0.34% | 10.96 | 2.31 |
| 02/03 | 1,457 | 1,465 | 1,447 | 1,458 | +0.9% | 23,900 | 253億4908万 | -1.09% | 10.88 | 2.29 |
| 02/02 | 1,459 | 1,461 | 1,445 | 1,445 | -0.69% | 22,600 | 251億2306万 | -1.9% | 10.78 | 2.27 |
| 01/30 | 1,452 | 1,458 | 1,445 | 1,455 | +0.69% | 21,700 | 252億9692万 | -1.29% | 10.85 | 2.29 |
| 01/29 | 1,456 | 1,456 | 1,437 | 1,445 | -0.48% | 27,400 | 251億2306万 | -1.9% | 10.78 | 2.27 |
| 01/28 | 1,461 | 1,461 | 1,447 | 1,452 | -0.82% | 22,900 | 252億4476万 | -1.49% | 10.83 | 2.28 |
| 01/27 | 1,454 | 1,464 | 1,439 | 1,464 | +1.39% | 22,500 | 254億5340万 | -0.68% | 10.92 | 2.3 |
| 01/26 | 1,468 | 1,468 | 1,431 | 1,444 | -1.57% | 80,000 | 251億567万 | -2.1% | 10.77 | 2.27 |
| 01/23 | 1,480 | 1,485 | 1,466 | 1,467 | -1.21% | 34,600 | 255億556万 | -0.61% | 10.94 | 2.31 |
| 01/22 | 1,479 | 1,485 | 1,475 | 1,485 | +0.81% | 8,700 | 258億1851万 | +0.47% | 11.08 | 2.33 |
| 01/21 | 1,486 | 1,486 | 1,472 | 1,473 | -0.94% | 24,900 | 256億987万 | -0.27% | 10.99 | 2.32 |
| 01/20 | 1,493 | 1,493 | 1,480 | 1,487 | +0.13% | 16,700 | 258億5328万 | +0.75% | 11.09 | 2.34 |
| 01/19 | 1,502 | 1,505 | 1,485 | 1,485 | -1.33% | 39,300 | 258億1851万 | +0.75% | 11.08 | 2.33 |
| 01/16 | 1,500 | 1,515 | 1,500 | 1,505 | +0.27% | 37,300 | 261億6623万 | +2.17% | 11.23 | 2.37 |
| 01/15 | 1,495 | 1,503 | 1,495 | 1,501 | +0.47% | 26,700 | 260億9669万 | +1.97% | 11.2 | 2.36 |
| 01/14 | 1,490 | 1,494 | 1,485 | 1,494 | +0.54% | 13,800 | 259億7498万 | +1.56% | 11.14 | 2.35 |
| 01/13 | 1,504 | 1,504 | 1,485 | 1,486 | -1% | 28,600 | 258億3589万 | +1.09% | 11.08 | 2.34 |
| 01/09 | 1,475 | 1,501 | 1,475 | 1,501 | +1.62% | 79,900 | 260億9669万 | +2.18% | 11.2 | 2.36 |
| 01/08 | 1,479 | 1,485 | 1,471 | 1,477 | -0.27% | 21,200 | 256億7942万 | +0.61% | 11.02 | 2.32 |
| 01/07 | 1,478 | 1,486 | 1,473 | 1,481 | +0.07% | 25,900 | 257億4896万 | +0.89% | 11.05 | 2.33 |
| 01/06 | 1,489 | 1,489 | 1,477 | 1,480 | -0.47% | 24,900 | 257億3158万 | +0.82% | 11.04 | 2.33 |
| 01/05 | 1,489 | 1,489 | 1,474 | 1,487 | +0.81% | 21,400 | 258億5328万 | +1.29% | 11.09 | 2.34 |
| 2025 | ||||||||||
| 12/30 | 1,479 | 1,487 | 1,473 | 1,475 | -0.27% | 14,700 | 256億4465万 | +0.48% | 11 | 2.32 |
| 12/29 | 1,476 | 1,480 | 1,470 | 1,479 | +0.61% | 32,100 | 257億1419万 | +0.75% | 11.03 | 2.32 |
| 12/26 | 1,453 | 1,470 | 1,452 | 1,470 | +1.66% | 20,800 | 255億5771万 | +0.14% | 10.96 | 2.31 |
| 12/25 | 1,445 | 1,459 | 1,444 | 1,446 | -0.14% | 23,800 | 251億4045万 | -1.57% | 10.79 | 2.27 |
| 12/24 | 1,455 | 1,459 | 1,447 | 1,448 | -0.34% | 21,100 | 251億7522万 | -1.5% | 10.8 | 2.28 |
| 12/23 | 1,444 | 1,456 | 1,442 | 1,453 | +0.21% | 11,800 | 252億6215万 | -1.29% | 10.84 | 2.28 |
| 12/22 | 1,457 | 1,457 | 1,443 | 1,450 | -0.62% | 13,700 | 252億999万 | -1.63% | 10.82 | 2.28 |
| 12/19 | 1,457 | 1,475 | 1,447 | 1,459 | -0.41% | 17,800 | 253億6647万 | -1.08% | 10.88 | 2.29 |
| 12/18 | 1,476 | 1,476 | 1,465 | 1,465 | -0.61% | 8,400 | 254億7078万 | -0.75% | 10.93 | 2.3 |
| 12/17 | 1,477 | 1,478 | 1,464 | 1,474 | -0.2% | 5,200 | 256億2726万 | -0.14% | 10.99 | 2.32 |
| 12/16 | 1,513 | 1,513 | 1,477 | 1,477 | -2.38% | 16,900 | 256億7942万 | +0.14% | 11.02 | 2.32 |
| 12/15 | 1,450 | 1,515 | 1,447 | 1,513 | +4.34% | 56,600 | 263億532万 | +2.72% | 11.29 | 2.38 |
| 12/12 | 1,444 | 1,454 | 1,441 | 1,450 | +0.35% | 8,100 | 252億999万 | -1.36% | 10.82 | 2.28 |
| 12/11 | 1,460 | 1,460 | 1,445 | 1,445 | -1.03% | 9,300 | 251億2306万 | -1.7% | 10.78 | 2.27 |
| 12/10 | 1,462 | 1,463 | 1,452 | 1,460 | +0.14% | 4,400 | 253億8385万 | -0.61% | 10.89 | 2.29 |
| 12/09 | 1,465 | 1,467 | 1,453 | 1,458 | -0.55% | 9,300 | 253億4908万 | -0.61% | 10.88 | 2.29 |
| 12/08 | 1,478 | 1,478 | 1,466 | 1,466 | -0.81% | 13,900 | 254億8817万 | -0.07% | 10.93 | 2.3 |
| 12/05 | 1,471 | 1,479 | 1,471 | 1,478 | +0.41% | 3,600 | 256億9680万 | +0.82% | 11.02 | 2.32 |
| 12/04 | 1,469 | 1,478 | 1,469 | 1,472 | +0.2% | 5,800 | 255億9249万 | +0.55% | 10.98 | 2.31 |
| 12/03 | 1,477 | 1,477 | 1,469 | 1,469 | -0.54% | 6,600 | 255億4033万 | +0.34% | 10.96 | 2.31 |
| 12/02 | 1,477 | 1,479 | 1,471 | 1,477 | +0.27% | 2,900 | 256億7942万 | +0.89% | 11.02 | 2.32 |
| 12/01 | 1,483 | 1,483 | 1,473 | 1,473 | -0.61% | 6,200 | 256億987万 | +0.61% | 10.99 | 2.32 |
| 11/28 | 1,479 | 1,486 | 1,479 | 1,482 | +0.27% | 8,900 | 257億6635万 | +1.23% | 11.05 | 2.33 |
| 11/27 | 1,480 | 1,487 | 1,478 | 1,478 | -0.34% | 4,100 | 256億9680万 | +1.03% | 11.02 | 2.32 |
| 11/26 | 1,477 | 1,487 | 1,477 | 1,483 | +0.47% | 5,100 | 257億8374万 | +1.44% | 11.06 | 2.33 |
| 11/25 | 1,486 | 1,488 | 1,475 | 1,476 | -0.67% | 4,700 | 256億6203万 | +1.03% | 11.01 | 2.32 |
| 11/21 | 1,470 | 1,489 | 1,470 | 1,486 | +0.41% | 8,300 | 258億3589万 | +1.78% | 11.08 | 2.34 |
| 11/20 | 1,488 | 1,497 | 1,480 | 1,480 | -0.47% | 12,300 | 257億3158万 | +1.44% | 11.04 | 2.33 |
| 11/19 | 1,495 | 1,496 | 1,485 | 1,487 | -0.6% | 12,200 | 258億5328万 | +1.99% | 11.09 | 2.34 |
| 11/18 | 1,499 | 1,504 | 1,481 | 1,496 | -0.2% | 17,300 | 260億976万 | +2.75% | 11.16 | 2.35 |
| 11/17 | 1,509 | 1,510 | 1,490 | 1,499 | +1.35% | 38,000 | 260億6191万 | +3.17% | 11.18 | 2.36 |
| 11/14 | 1,473 | 1,483 | 1,456 | 1,479 | +0.34% | 24,600 | 257億1419万 | +1.86% | 11.03 | 2.32 |
| 11/13 | 1,465 | 1,475 | 1,463 | 1,474 | +0.75% | 13,600 | 256億2726万 | +1.59% | 10.99 | 2.32 |
| 11/12 | 1,449 | 1,464 | 1,448 | 1,463 | +0.97% | 7,700 | 254億3601万 | +0.97% | 10.91 | 2.3 |
| 11/11 | 1,440 | 1,456 | 1,439 | 1,449 | +1.05% | 7,900 | 251億9260万 | 0% | 10.81 | 2.28 |
| 11/10 | 1,440 | 1,441 | 1,430 | 1,434 | -0.21% | 8,000 | 249億3181万 | -0.97% | 10.7 | 2.25 |
| 11/07 | 1,432 | 1,443 | 1,426 | 1,437 | 0% | 5,700 | 249億8397万 | -0.62% | 10.72 | 2.26 |
| 11/06 | 1,429 | 1,440 | 1,429 | 1,437 | +1.05% | 10,400 | 249億8397万 | -0.55% | 10.72 | 2.26 |
| 11/05 | 1,431 | 1,437 | 1,410 | 1,422 | -0.63% | 22,500 | 247億2318万 | -1.52% | 10.61 | 2.23 |
| 11/04 | 1,431 | 1,454 | 1,425 | 1,431 | -0.28% | 12,300 | 248億7965万 | -1.04% | 10.67 | 2.25 |
| 10/31 | 1,443 | 1,454 | 1,435 | 1,435 | -0.55% | 13,800 | 249億4920万 | -0.9% | 10.7 | 2.26 |
| 10/30 | 1,441 | 1,451 | 1,439 | 1,443 | +0.14% | 9,500 | 250億8829万 | -0.48% | 10.76 | 2.27 |
| 10/29 | 1,465 | 1,472 | 1,441 | 1,441 | -1.84% | 12,900 | 250億5351万 | -0.69% | 10.75 | 2.26 |
| 10/28 | 1,471 | 1,478 | 1,468 | 1,468 | -0.27% | 6,700 | 255億2294万 | +0.89% | 10.95 | 2.31 |
| 10/27 | 1,465 | 1,484 | 1,465 | 1,472 | +0.34% | 16,200 | 255億9249万 | +1.03% | 10.98 | 2.31 |
| 10/24 | 1,474 | 1,474 | 1,465 | 1,467 | -0.34% | 2,800 | 255億556万 | +0.55% | 10.94 | 2.31 |
| 10/23 | 1,464 | 1,472 | 1,464 | 1,472 | +1.03% | 6,700 | 255億9249万 | +0.75% | 10.98 | 2.31 |
| 10/22 | 1,453 | 1,473 | 1,453 | 1,457 | +0.07% | 30,800 | 253億3169万 | -0.41% | 10.87 | 2.29 |
| 10/21 | 1,462 | 1,468 | 1,450 | 1,456 | -0.41% | 6,600 | 253億1431万 | -0.61% | 10.86 | 2.29 |
| 10/20 | 1,473 | 1,473 | 1,450 | 1,462 | +0.14% | 12,300 | 254億1863万 | -0.41% | 10.91 | 2.3 |
| 10/17 | 1,461 | 1,465 | 1,457 | 1,460 | +0.14% | 7,700 | 253億8385万 | -0.75% | 10.89 | 2.29 |
| 10/16 | 1,462 | 1,465 | 1,451 | 1,458 | +0.48% | 9,500 | 253億4908万 | -1.15% | 10.88 | 2.29 |
| 10/15 | 1,434 | 1,457 | 1,427 | 1,451 | +1.54% | 23,400 | 252億2738万 | -1.89% | 10.82 | 2.28 |
| 10/14 | 1,427 | 1,448 | 1,425 | 1,429 | -0.83% | 21,100 | 248億4488万 | -3.64% | 10.66 | 2.25 |
| 10/10 | 1,451 | 1,461 | 1,441 | 1,441 | -0.69% | 9,300 | 250億5351万 | -3.16% | 10.75 | 2.26 |
| 10/09 | 1,460 | 1,460 | 1,450 | 1,451 | -0.27% | 7,400 | 252億2738万 | -2.75% | 10.82 | 2.28 |
| 10/08 | 1,446 | 1,457 | 1,446 | 1,455 | +0.69% | 10,400 | 252億9692万 | -2.74% | 10.85 | 2.29 |
| 10/07 | 1,445 | 1,456 | 1,438 | 1,445 | 0% | 10,800 | 251億2306万 | -3.67% | 10.78 | 2.27 |
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 | 985 68 11/1 68 5/11 | 507 35 9/28 | 1,682,977 24,372,430 11/1 | - | - | +30.4% 11/1 | -20.74% 9/28 |
| 2009年 3月期 | 695 48 5/9 | 188 13 10/6 | 103,664 1,501,230 5/12 | - | - | +21.7% 4/16 | -32.02% 10/8 |
| 2010年 3月期 | 550 38 7/7 38 6/9 | 246 17 12/3 17 12/2 他7件 | 388,453 5,625,470 6/9 | - | - | +34.58% 6/9 | -24.38% 11/18 |
| 2011年 3月期 | 434 30 2/14 30 5/10 | 232 16 3/15 | 377,402 5,465,440 2/14 | 55億1296万 | 29億4025万 | +16.49% 1/19 | -26.58% 3/15 |
| 2012年 3月期 | 405 28 5/25 | 275 19 1/16 19 1/13 他3件 | 476,410 6,899,240 5/25 | 51億4543万 | 34億9154万 | +14.68% 5/30 | -9.98% 8/9 |
| 2013年 3月期 | 362 25 2/7 25 2/6 他3件 | 232 16 11/14 16 11/13 他31件 | 293,867 4,255,700 11/5 | 45億9414万 | 29億4025万 | +29.13% 4/11 | -13.13% 2/25 |
| 2014年 3月期 | 507 35 5/13 | 261 18 4/8 18 4/5 他5件 | 1,794,985 25,994,500 5/13 | 64億3179万 | 33億778万 | +48.86% 5/13 | -19.61% 6/7 |
| 2015年 3月期 | 411 21 8/29 | 218 12 12/26 12 12/25 他6件 | 802,076 14,583,200 2/19 | 41億9402万 | 39億9033万 | +20.16% 8/29 | -16.02% 10/15 |
| 2016年 3月期 | 836 46 11/18 | 236 13 5/7 13 4/30 | 10,194,432 185,353,300 5/18 | 152億9626万 | 43億2285万 | +135.37% 5/18 | -15.43% 7/9 |
| 2017年 3月期 | 873 48 5/10 | 491 27 11/9 | 2,655,796 48,287,200 5/11 | 159億6132万 | 89億7824万 | +13.18% 12/19 | -14.6% 5/26 |
| 2018年 3月期 | 764 42 3/7 | 455 25 4/13 | 4,410,813 80,196,600 3/7 | 139億6615万 | 83億1318万 | +33.8% 12/13 | -9.09% 3/30 3/26 3/23 |
| 2019年 3月期 | 582 32 3/19 32 3/18 | 309 17 12/25 | 612,255 11,131,900 8/16 | 106億4088万 | 56億5296万 | +25.36% 5/8 | -26.24% 12/25 |
| 2020年 3月期 | 964 53 8/6 | 484 532 3/13 | 1,915,045 34,819,000 5/8 | 176億2395万 | 88億4523万 | +27.01% 5/28 | -24.31% 3/13 |
| 2021年 3月期 | 1,246 1,371 3/3 | 424 466 4/6 | 566,060 514,600 11/12 | 227億9476万 | 77億4789万 | +29.8% 11/12 | -11.39% 4/6 |
| 2022年 3月期 | 1,285 1,414 6/29 | 892 981 4/21 | 306,020 278,200 5/11 | 235億969万 | 163億1047万 | +13.24% 6/29 | -15.8% 8/11 |
| 2023年 3月期 | 1,723 1,895 3/23 | 1,022 1,124 6/14 | 558,030 507,300 6/15 | 315億698万 | 186億8804万 | +14.02% 8/26 | -14.09% 5/19 |
| 2024年 3月期 | 1,928 2,121 1/23 | 1,351 1,486 6/16 | 521,070 473,700 3/27 | 352億6454万 | 247億679万 | +8.94% 7/18 | -12.39% 4/2 |
| 2025年 3月期 | 1,674 1,841 5/23 | 1,269 1,396 8/5 | 352,770 320,700 5/14 | 306億915万 | 242億7114万 | +8.79% 1/10 | -18.74% 8/5 |
| 最新 | 1,619 2026/3/6 | 28,900 | 281億4826万 | +4.32% 1,552 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/21
- 1236847049260805700%（12368470492608058倍）
- 2002/12/30 vs 2001/12/27
- 5.900238746071E+21%（5.900238746071E+19倍）
- 2003/12/30 vs 2002/12/30
- 2064594312329%（20645943124.29倍）
- 2004/12/30 vs 2003/12/30
- 1428%（15.28倍）
- 2005/12/30 vs 2004/12/30
- 3800%（39倍）
- 2006/12/29 vs 2005/12/30
- -83%（0.17倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 171%（2.71倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 97%（1.97倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
0円（2001/12/27） - 2.3188090537478E+34%（2.3188090537478E+32倍）
1,619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。
