株価チャート
株価
3/6
- 前日 (3/5)
- 1,363
- 始値
- 1,352
- 高値
- 1,362
- 安値
- 1,348
- 終値 -0.44%
- 1,357
- 出来高 -16.75%
- 15,900
乖離率
- 株価（5日）
移動平均値 - 0%
1,357 - 株価（25日）
移動平均値 - +1.8%
1,333 - 出来高（5日）
移動平均値 - -54.07%
34,620
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 | 1,352 | 1,362 | 1,348 | 1,357 | -0.44% | 15,900 | 258億9145万 | +1.8% | 31.12 | 2.39 |
| 03/05 | 1,350 | 1,366 | 1,339 | 1,363 | +2.02% | 19,100 | 260億593万 | +2.1% | 31.26 | 2.4 |
| 03/04 | 1,340 | 1,346 | 1,325 | 1,336 | -1.4% | 43,100 | 254億9077万 | -0.07% | 30.64 | 2.35 |
| 03/03 | 1,372 | 1,377 | 1,353 | 1,355 | -1.24% | 45,300 | 258億5329万 | +1.12% | 31.07 | 2.38 |
| 03/02 | 1,365 | 1,384 | 1,355 | 1,372 | +0.15% | 49,700 | 261億7765万 | +2.16% | 31.46 | 2.41 |
| 02/27 | 1,355 | 1,370 | 1,355 | 1,370 | +1.56% | 29,500 | 261億3949万 | +1.93% | 31.42 | 2.41 |
| 02/26 | 1,347 | 1,354 | 1,347 | 1,349 | +0.37% | 25,400 | 257億3881万 | +0.22% | 30.94 | 2.37 |
| 02/25 | 1,340 | 1,344 | 1,337 | 1,344 | +0.3% | 24,700 | 256億4341万 | -0.37% | 30.82 | 2.36 |
| 02/24 | 1,327 | 1,340 | 1,320 | 1,340 | +0.98% | 25,500 | 255億6709万 | -0.89% | 30.73 | 2.36 |
| 02/20 | 1,335 | 1,335 | 1,325 | 1,327 | -0.75% | 13,900 | 253億1905万 | -2.07% | 30.43 | 2.33 |
| 02/19 | 1,335 | 1,340 | 1,325 | 1,337 | +0.15% | 22,500 | 255億985万 | -1.62% | 30.66 | 2.35 |
| 02/18 | 1,325 | 1,335 | 1,313 | 1,335 | +1.75% | 22,900 | 254億7169万 | -1.91% | 30.61 | 2.35 |
| 02/17 | 1,318 | 1,318 | 1,310 | 1,312 | -0.53% | 19,200 | 250億3285万 | -3.67% | 30.09 | 2.31 |
| 02/16 | 1,329 | 1,329 | 1,315 | 1,319 | -0.68% | 24,600 | 251億6641万 | -3.37% | 30.25 | 2.32 |
| 02/13 | 1,343 | 1,344 | 1,325 | 1,328 | -0.9% | 27,800 | 253億3813万 | -2.92% | 30.45 | 2.34 |
| 02/12 | 1,332 | 1,343 | 1,324 | 1,340 | +0.98% | 31,900 | 255億6709万 | -2.12% | 30.73 | 2.36 |
| 02/10 | 1,321 | 1,333 | 1,317 | 1,327 | +0.84% | 27,300 | 253億1905万 | -3.21% | 30.43 | 2.33 |
| 02/09 | 1,319 | 1,325 | 1,315 | 1,316 | +0.15% | 27,900 | 251億917万 | -4.15% | 30.18 | 2.31 |
| 02/06 | 1,312 | 1,314 | 1,301 | 1,314 | +0.08% | 23,200 | 250億7101万 | -4.51% | 30.13 | 2.31 |
| 02/05 | 1,295 | 1,316 | 1,295 | 1,313 | +1.39% | 31,100 | 250億5193万 | -4.79% | 30.11 | 2.31 |
| 02/04 | 1,302 | 1,307 | 1,295 | 1,295 | -0.61% | 62,300 | 247億849万 | -6.36% | 29.7 | 2.28 |
| 02/03 | 1,315 | 1,319 | 1,303 | 1,303 | -0.61% | 56,400 | 248億6113万 | -6.06% | 29.88 | 2.29 |
| 02/02 | 1,336 | 1,341 | 1,311 | 1,311 | -1.65% | 73,200 | 250億1377万 | -5.75% | 30.06 | 2.31 |
| 01/30 | 1,322 | 1,333 | 1,321 | 1,333 | +0.91% | 30,200 | 254億3353万 | -4.31% | 30.57 | 2.34 |
| 01/29 | 1,336 | 1,345 | 1,321 | 1,321 | -5.84% | 221,500 | 252億457万 | -5.3% | 30.29 | 2.32 |
| 01/28 | 1,427 | 1,427 | 1,402 | 1,403 | -1.27% | 152,000 | 267億6912万 | +0.5% | 32.17 | 2.47 |
| 01/27 | 1,425 | 1,427 | 1,421 | 1,421 | -0.07% | 38,700 | 271億1256万 | +1.94% | 32.59 | 2.5 |
| 01/26 | 1,430 | 1,433 | 1,418 | 1,422 | +0.28% | 45,600 | 271億3164万 | +2.16% | 32.61 | 2.5 |
| 01/23 | 1,415 | 1,418 | 1,411 | 1,418 | +0.64% | 27,300 | 270億5532万 | +2.09% | 32.52 | 2.49 |
| 01/22 | 1,416 | 1,419 | 1,407 | 1,409 | -0.49% | 31,500 | 268億8360万 | +1.51% | 32.31 | 2.48 |
| 01/21 | 1,415 | 1,417 | 1,410 | 1,416 | -0.28% | 33,200 | 270億1603万 | +2.09% | 32.47 | 2.49 |
| 01/20 | 1,431 | 1,433 | 1,417 | 1,420 | -0.07% | 37,000 | 270億9235万 | +2.45% | 32.56 | 2.5 |
| 01/19 | 1,430 | 1,436 | 1,416 | 1,421 | -0.28% | 55,700 | 271億1142万 | +2.6% | 32.59 | 2.5 |
| 01/16 | 1,415 | 1,425 | 1,414 | 1,425 | +1.28% | 65,600 | 271億8774万 | +2.89% | 32.68 | 2.51 |
| 01/15 | 1,393 | 1,409 | 1,393 | 1,407 | +1.37% | 54,100 | 268億4432万 | +1.66% | 32.27 | 2.47 |
| 01/14 | 1,385 | 1,388 | 1,376 | 1,388 | +0.87% | 56,900 | 264億8181万 | +0.36% | 31.83 | 2.44 |
| 01/13 | 1,401 | 1,404 | 1,376 | 1,376 | -1.01% | 83,400 | 262億5286万 | -0.51% | 31.55 | 2.42 |
| 01/09 | 1,395 | 1,402 | 1,390 | 1,390 | +0.51% | 71,600 | 265億1997万 | +0.51% | 31.88 | 2.44 |
| 01/08 | 1,375 | 1,388 | 1,373 | 1,383 | +1.32% | 71,600 | 263億8642万 | 0% | 31.72 | 2.43 |
| 01/07 | 1,377 | 1,380 | 1,365 | 1,365 | -0.8% | 129,500 | 260億4299万 | -1.23% | 31.3 | 2.4 |
| 01/06 | 1,390 | 1,393 | 1,375 | 1,376 | -0.58% | 122,800 | 262億5286万 | -0.51% | 31.55 | 2.42 |
| 01/05 | 1,403 | 1,405 | 1,381 | 1,384 | +0.29% | 93,500 | 264億550万 | +0.07% | 31.74 | 2.43 |
| 2025 | ||||||||||
| 12/30 | 1,410 | 1,413 | 1,377 | 1,380 | -1.78% | 87,700 | 263億2918万 | -0.14% | 31.65 | 2.43 |
| 12/29 | 1,405 | 1,409 | 1,394 | 1,405 | -0.28% | 80,000 | 268億616万 | +1.81% | 32.22 | 2.47 |
| 12/26 | 1,401 | 1,409 | 1,395 | 1,409 | +0.57% | 34,100 | 268億8248万 | +2.25% | 32.31 | 2.48 |
| 12/25 | 1,382 | 1,405 | 1,382 | 1,401 | +1.37% | 43,100 | 267億2984万 | +1.97% | 32.13 | 2.46 |
| 12/24 | 1,381 | 1,384 | 1,377 | 1,382 | +0.51% | 17,400 | 263億6734万 | +0.73% | 31.69 | 2.43 |
| 12/23 | 1,368 | 1,381 | 1,368 | 1,375 | +0.59% | 21,500 | 262億3379万 | +0.44% | 31.53 | 2.42 |
| 12/22 | 1,369 | 1,377 | 1,364 | 1,367 | +0.07% | 26,000 | 260億8115万 | -0.07% | 31.35 | 2.4 |
| 12/19 | 1,350 | 1,366 | 1,350 | 1,366 | +1.19% | 22,700 | 260億6207万 | -0.07% | 31.33 | 2.4 |
| 12/18 | 1,356 | 1,356 | 1,349 | 1,350 | -0.66% | 32,300 | 257億5681万 | -1.17% | 30.96 | 2.37 |
| 12/17 | 1,366 | 1,366 | 1,354 | 1,359 | -0.44% | 27,200 | 259億2852万 | -0.44% | 31.17 | 2.39 |
| 12/16 | 1,364 | 1,375 | 1,350 | 1,365 | -1.87% | 88,700 | 260億4299万 | 0% | 31.3 | 2.4 |
| 12/15 | 1,386 | 1,399 | 1,386 | 1,391 | +0.43% | 33,400 | 265億3905万 | +1.98% | 31.9 | 2.45 |
| 12/12 | 1,390 | 1,394 | 1,385 | 1,385 | +0.51% | 25,700 | 264億2458万 | +1.76% | 31.76 | 2.44 |
| 12/11 | 1,405 | 1,405 | 1,378 | 1,378 | -1.99% | 38,600 | 262億9102万 | +1.47% | 31.6 | 2.42 |
| 12/10 | 1,400 | 1,410 | 1,400 | 1,406 | +0.36% | 28,200 | 268億2524万 | +3.69% | 32.24 | 2.47 |
| 12/09 | 1,400 | 1,405 | 1,396 | 1,401 | +0.07% | 20,900 | 267億2984万 | +3.55% | 32.13 | 2.46 |
| 12/08 | 1,390 | 1,400 | 1,390 | 1,400 | +1.23% | 40,700 | 267億1076万 | +3.63% | 32.11 | 2.46 |
| 12/05 | 1,385 | 1,388 | 1,381 | 1,383 | -0.29% | 22,800 | 263億8642万 | +2.67% | 31.72 | 2.43 |
| 12/04 | 1,388 | 1,390 | 1,386 | 1,387 | +0.22% | 13,800 | 264億6273万 | +3.12% | 31.81 | 2.44 |
| 12/03 | 1,390 | 1,390 | 1,378 | 1,384 | -0.79% | 36,400 | 264億550万 | +3.13% | 31.74 | 2.43 |
| 12/02 | 1,385 | 1,400 | 1,378 | 1,395 | +1.97% | 56,300 | 266億1537万 | +4.03% | 31.99 | 2.45 |
| 12/01 | 1,389 | 1,390 | 1,365 | 1,368 | -0.87% | 48,700 | 261億23万 | +2.24% | 31.37 | 2.41 |
| 11/28 | 1,371 | 1,381 | 1,370 | 1,380 | +0.73% | 39,400 | 263億2918万 | +3.22% | 31.65 | 2.43 |
| 11/27 | 1,355 | 1,371 | 1,350 | 1,370 | +1.11% | 30,900 | 261億3839万 | +2.62% | 31.42 | 2.41 |
| 11/26 | 1,344 | 1,355 | 1,344 | 1,355 | +1.04% | 26,800 | 258億5220万 | +1.5% | 31.07 | 2.38 |
| 11/25 | 1,347 | 1,353 | 1,336 | 1,341 | -0.07% | 43,200 | 255億8509万 | +0.52% | 30.75 | 2.36 |
| 11/21 | 1,327 | 1,344 | 1,327 | 1,342 | +1.13% | 30,600 | 256億417万 | +0.6% | 30.78 | 2.36 |
| 11/20 | 1,336 | 1,337 | 1,327 | 1,327 | -0.38% | 24,000 | 253億1799万 | -0.52% | 30.43 | 2.33 |
| 11/19 | 1,330 | 1,338 | 1,330 | 1,332 | +0.23% | 17,300 | 254億1338万 | -0.15% | 30.55 | 2.34 |
| 11/18 | 1,335 | 1,338 | 1,329 | 1,329 | -0.3% | 22,100 | 253億5615万 | -0.3% | 30.48 | 2.34 |
| 11/17 | 1,347 | 1,347 | 1,331 | 1,333 | -0.37% | 31,000 | 254億3246万 | +0.08% | 30.57 | 2.34 |
| 11/14 | 1,339 | 1,349 | 1,338 | 1,338 | -0.37% | 23,200 | 255億2786万 | +0.53% | 30.68 | 2.35 |
| 11/13 | 1,344 | 1,349 | 1,338 | 1,343 | +0.6% | 12,300 | 256億2325万 | +1.05% | 30.8 | 2.36 |
| 11/12 | 1,346 | 1,349 | 1,335 | 1,335 | -0.82% | 23,100 | 254億7062万 | +0.6% | 30.61 | 2.35 |
| 11/11 | 1,345 | 1,347 | 1,337 | 1,346 | +0.37% | 24,400 | 256億8049万 | +1.43% | 30.87 | 2.37 |
| 11/10 | 1,339 | 1,341 | 1,330 | 1,341 | +1.28% | 23,100 | 255億8509万 | +1.06% | 30.75 | 2.36 |
| 11/07 | 1,329 | 1,330 | 1,318 | 1,324 | 0% | 20,300 | 252億6075万 | -0.08% | 30.36 | 2.33 |
| 11/06 | 1,333 | 1,334 | 1,324 | 1,324 | -0.15% | 19,100 | 252億6075万 | -0.08% | 30.36 | 2.33 |
| 11/05 | 1,335 | 1,337 | 1,323 | 1,326 | -0.38% | 26,500 | 252億9891万 | +0.08% | 30.41 | 2.33 |
| 11/04 | 1,343 | 1,343 | 1,325 | 1,331 | +0.15% | 42,200 | 253億9430万 | +0.45% | 30.52 | 2.34 |
| 10/31 | 1,322 | 1,331 | 1,307 | 1,329 | +1.37% | 61,400 | 253億5615万 | +0.23% | 30.48 | 2.34 |
| 10/30 | 1,325 | 1,342 | 1,311 | 1,311 | -1.28% | 257,100 | 250億1272万 | -1.21% | 30.06 | 2.31 |
| 10/29 | 1,330 | 1,330 | 1,320 | 1,328 | 0% | 48,600 | 253億3707万 | +0.08% | 30.45 | 2.34 |
| 10/28 | 1,332 | 1,342 | 1,322 | 1,328 | -0.75% | 47,900 | 253億3707万 | +0.08% | 30.45 | 2.34 |
| 10/27 | 1,336 | 1,343 | 1,326 | 1,338 | +0.53% | 48,500 | 255億2786万 | +0.9% | 30.68 | 2.35 |
| 10/24 | 1,344 | 1,344 | 1,331 | 1,331 | -0.37% | 16,900 | 253億9430万 | +0.45% | 30.52 | 2.34 |
| 10/23 | 1,350 | 1,350 | 1,336 | 1,336 | -0.96% | 33,500 | 254億8970万 | +0.91% | 30.64 | 2.35 |
| 10/22 | 1,346 | 1,354 | 1,345 | 1,349 | -0.15% | 24,400 | 257億3773万 | +1.97% | 30.94 | 2.37 |
| 10/21 | 1,349 | 1,354 | 1,344 | 1,351 | +0.6% | 42,200 | 257億7589万 | +2.19% | 30.98 | 2.38 |
| 10/20 | 1,345 | 1,348 | 1,335 | 1,343 | +0.9% | 44,400 | 256億2325万 | +1.74% | 30.8 | 2.36 |
| 10/17 | 1,341 | 1,341 | 1,324 | 1,331 | -0.37% | 33,500 | 253億9430万 | +0.91% | 30.52 | 2.34 |
| 10/16 | 1,334 | 1,341 | 1,331 | 1,336 | +0.68% | 30,700 | 254億8970万 | +1.37% | 30.64 | 2.35 |
| 10/15 | 1,312 | 1,330 | 1,312 | 1,327 | +1.53% | 27,400 | 253億1799万 | +0.76% | 30.43 | 2.33 |
| 10/14 | 1,305 | 1,318 | 1,299 | 1,307 | -0.08% | 51,400 | 249億3640万 | -0.68% | 29.97 | 2.3 |
| 10/10 | 1,325 | 1,325 | 1,306 | 1,308 | +0.46% | 51,000 | 249億5548万 | -0.61% | 30 | 2.3 |
| 10/09 | 1,293 | 1,310 | 1,284 | 1,302 | +0.77% | 54,000 | 248億4101万 | -0.99% | 29.86 | 2.29 |
| 10/08 | 1,308 | 1,313 | 1,292 | 1,292 | -1.15% | 52,600 | 246億5022万 | -1.67% | 29.63 | 2.27 |
| 10/07 | 1,325 | 1,328 | 1,305 | 1,307 | -1.58% | 42,700 | 249億3640万 | -0.53% | 29.97 | 2.3 |
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 | |
| 2020年 1月期 | 1,180 4,720 11/1 | 751 3,005 12/24 | 2,631,600 657,900 11/1 | 221億8400万 | 142億4910万 | +9.17% 1/23 | -24.82% 12/23 |
| 2021年 1月期 | 878 3,510 10/13 | 380 1,518 3/13 | 231,600 57,900 12/21 | 166億6161万 | 72億579万 | +19.05% 6/18 | -39.72% 3/13 |
| 2022年 1月期 | 996 3,985 3/23 | 628 2,510 1/28 | 355,200 88,800 9/15 | 189億4166万 | 119億4870万 | +23.82% 3/24 | -13.34% 1/28 |
| 2023年 1月期 | 774 3,095 3/17 | 560 2,241 4/27 | 293,600 73,400 3/18 | 147億3356万 | 106億7096万 | +9.37% 6/7 | -14.33% 3/22 |
| 2024年 1月期 | 1,425 2,849 9/13 | 683 2,730 2/13 | 238,000 59,500 6/16 | 271億5290万 | 130億566万 | +28.44% 6/15 | -12.87% 10/4 |
| 2025年 1月期 | 1,583 10/16 | 877 1,753 8/5 | 567,400 12/27 | 301億8743万 | 167億1078万 | +20.4% 9/3 | -22.97% 8/5 |
| 最新 | 1,357 2026/3/6 | 15,900 | 258億9145万 | +1.8% 1,333 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 83%（1.83倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
380円（2020/03/13） - 258%（3.58倍）
1,357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。
