株価チャート
株価
3/6
- 前日 (3/5)
- 1,404
- 始値
- 1,390
- 高値
- 1,411
- 安値
- 1,384
- 終値 -0.07%
- 1,403
- 出来高 -59.93%
- 32,100
乖離率
- 株価（5日）
移動平均値 - -0.43%
1,409 - 株価（25日）
移動平均値 - -4.04%
1,462 - 出来高（5日）
移動平均値 - -50.98%
65,480
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 | 1,390 | 1,411 | 1,384 | 1,403 | -0.07% | 32,100 | 161億4881万 | -4.04% | 33.33 | 1.35 |
| 03/05 | 1,393 | 1,416 | 1,390 | 1,404 | +4% | 80,100 | 161億6032万 | -4.03% | 33.36 | 1.35 |
| 03/04 | 1,381 | 1,409 | 1,320 | 1,350 | -5.13% | 100,400 | 155億3877万 | -7.85% | 32.08 | 1.3 |
| 03/03 | 1,466 | 1,477 | 1,416 | 1,423 | -2.93% | 54,900 | 163億7901万 | -3% | 33.81 | 1.37 |
| 03/02 | 1,442 | 1,503 | 1,442 | 1,466 | -0.74% | 59,900 | 168億7395万 | -0.2% | 34.83 | 1.41 |
| 02/27 | 1,471 | 1,498 | 1,471 | 1,477 | -0.27% | 50,000 | 170億56万 | +0.48% | 35.09 | 1.42 |
| 02/26 | 1,471 | 1,487 | 1,461 | 1,481 | +0.68% | 47,600 | 170億4660万 | +0.89% | 35.19 | 1.42 |
| 02/25 | 1,476 | 1,497 | 1,466 | 1,471 | +0.2% | 56,400 | 169億3150万 | +0.34% | 34.95 | 1.41 |
| 02/24 | 1,451 | 1,483 | 1,439 | 1,468 | +0.89% | 51,800 | 168億9697万 | +0.07% | 34.88 | 1.41 |
| 02/20 | 1,457 | 1,472 | 1,449 | 1,455 | -1.36% | 35,900 | 167億4734万 | -0.89% | 34.57 | 1.4 |
| 02/19 | 1,496 | 1,498 | 1,469 | 1,475 | -1.67% | 49,300 | 169億7754万 | +0.48% | 35.05 | 1.42 |
| 02/18 | 1,510 | 1,517 | 1,496 | 1,500 | +0.47% | 47,100 | 172億6530万 | +2.32% | 35.64 | 1.44 |
| 02/17 | 1,495 | 1,521 | 1,482 | 1,493 | +0.54% | 92,000 | 171億8472万 | +1.98% | 35.47 | 1.43 |
| 02/16 | 1,445 | 1,492 | 1,438 | 1,485 | +1.3% | 55,800 | 170億9264万 | +1.85% | 35.28 | 1.42 |
| 02/13 | 1,492 | 1,499 | 1,460 | 1,466 | -2.53% | 43,700 | 168億7395万 | +0.83% | 34.83 | 1.41 |
| 02/12 | 1,501 | 1,518 | 1,495 | 1,504 | +0.2% | 58,500 | 173億1134万 | +3.72% | 35.73 | 1.44 |
| 02/10 | 1,491 | 1,508 | 1,489 | 1,501 | +0.74% | 50,400 | 172億7681万 | +3.73% | 35.66 | 1.44 |
| 02/09 | 1,500 | 1,508 | 1,474 | 1,490 | +0.95% | 58,800 | 171億5019万 | +3.19% | 35.4 | 1.43 |
| 02/06 | 1,492 | 1,492 | 1,455 | 1,476 | +0.07% | 35,100 | 169億8905万 | +2.29% | 35.07 | 1.42 |
| 02/05 | 1,450 | 1,483 | 1,420 | 1,475 | -0.34% | 84,600 | 169億7754万 | +2.22% | 35.05 | 1.42 |
| 02/04 | 1,455 | 1,483 | 1,453 | 1,480 | +0.82% | 49,800 | 170億3509万 | +2.56% | 35.16 | 1.42 |
| 02/03 | 1,445 | 1,480 | 1,445 | 1,468 | +1.59% | 51,300 | 168億9697万 | +1.8% | 34.88 | 1.41 |
| 02/02 | 1,474 | 1,499 | 1,445 | 1,445 | -0.28% | 64,600 | 166億3223万 | +0.35% | 34.33 | 1.39 |
| 01/30 | 1,450 | 1,470 | 1,429 | 1,449 | +0.42% | 84,600 | 166億7827万 | +0.69% | 34.43 | 1.39 |
| 01/29 | 1,436 | 1,448 | 1,408 | 1,443 | +0.63% | 193,700 | 166億921万 | +0.35% | 34.29 | 1.38 |
| 01/28 | 1,446 | 1,447 | 1,420 | 1,434 | -0.28% | 45,200 | 165億562万 | 0% | 34.07 | 1.38 |
| 01/27 | 1,400 | 1,445 | 1,397 | 1,438 | +1.41% | 67,700 | 165億5166万 | +0.49% | 34.17 | 1.38 |
| 01/26 | 1,437 | 1,449 | 1,402 | 1,418 | -3.21% | 134,900 | 163億2146万 | -0.56% | 33.69 | 1.36 |
| 01/23 | 1,482 | 1,509 | 1,459 | 1,465 | -1.15% | 65,100 | 168億6244万 | +3.02% | 34.81 | 1.41 |
| 01/22 | 1,441 | 1,493 | 1,438 | 1,482 | +3.13% | 63,900 | 170億5811万 | +4.59% | 35.21 | 1.42 |
| 01/21 | 1,426 | 1,444 | 1,406 | 1,437 | +0.28% | 72,400 | 165億4015万 | +1.99% | 34.14 | 1.38 |
| 01/20 | 1,476 | 1,476 | 1,429 | 1,433 | -3.63% | 89,400 | 164億9411万 | +2.14% | 34.05 | 1.38 |
| 01/19 | 1,514 | 1,518 | 1,481 | 1,487 | -1.33% | 79,000 | 171億1566万 | +6.52% | 35.33 | 1.43 |
| 01/16 | 1,456 | 1,513 | 1,453 | 1,507 | +3.93% | 102,100 | 173億4587万 | +8.57% | 35.81 | 1.45 |
| 01/15 | 1,430 | 1,465 | 1,420 | 1,450 | +1.33% | 80,700 | 166億8979万 | +5.07% | 34.45 | 1.39 |
| 01/14 | 1,438 | 1,469 | 1,424 | 1,431 | -0.63% | 90,600 | 164億7109万 | +4.15% | 34 | 1.37 |
| 01/13 | 1,468 | 1,471 | 1,388 | 1,440 | +6.67% | 240,200 | 165億7468万 | +5.26% | 34.21 | 1.38 |
| 01/09 | 1,384 | 1,384 | 1,346 | 1,350 | -1.75% | 108,900 | 155億3877万 | -0.81% | 32.08 | 1.3 |
| 01/08 | 1,390 | 1,398 | 1,374 | 1,374 | -0.65% | 60,300 | 158億1501万 | +1.18% | 32.65 | 1.32 |
| 01/07 | 1,417 | 1,429 | 1,378 | 1,383 | -2.4% | 92,300 | 159億1860万 | +2.07% | 32.86 | 1.33 |
| 01/06 | 1,434 | 1,446 | 1,415 | 1,417 | -1.19% | 46,500 | 163億995万 | +4.65% | 33.67 | 1.36 |
| 01/05 | 1,480 | 1,490 | 1,432 | 1,434 | -1.71% | 79,800 | 165億562万 | +6.14% | 34.07 | 1.38 |
| 2025 | ||||||||||
| 12/30 | 1,452 | 1,478 | 1,452 | 1,459 | -1.02% | 38,900 | 167億9338万 | +8.15% | 34.67 | 1.4 |
| 12/29 | 1,462 | 1,474 | 1,440 | 1,474 | -0.27% | 72,900 | 169億6603万 | +9.59% | 35.02 | 1.41 |
| 12/26 | 1,459 | 1,493 | 1,446 | 1,478 | +2.5% | 82,400 | 170億1207万 | +10.3% | 35.12 | 1.42 |
| 12/25 | 1,437 | 1,453 | 1,434 | 1,442 | +0.35% | 33,800 | 165億9770万 | +8.01% | 34.26 | 1.38 |
| 12/24 | 1,434 | 1,464 | 1,415 | 1,437 | +2.35% | 109,300 | 165億4015万 | +7.96% | 34.14 | 1.38 |
| 12/23 | 1,421 | 1,450 | 1,386 | 1,404 | -1.47% | 135,500 | 161億6032万 | +5.88% | 33.36 | 1.35 |
| 12/22 | 1,360 | 1,430 | 1,351 | 1,425 | +5.63% | 139,700 | 164億203万 | +7.55% | 33.86 | 1.37 |
| 12/19 | 1,351 | 1,357 | 1,344 | 1,349 | -0.15% | 43,200 | 155億2725万 | +1.89% | 32.05 | 1.29 |
| 12/18 | 1,320 | 1,353 | 1,310 | 1,351 | +1.96% | 105,600 | 155億5028万 | +1.89% | 32.1 | 1.3 |
| 12/17 | 1,320 | 1,359 | 1,316 | 1,325 | -0.15% | 164,700 | 152億5101万 | -0.38% | 31.48 | 1.27 |
| 12/16 | 1,320 | 1,338 | 1,292 | 1,327 | +0.53% | 171,300 | 152億7403万 | -0.52% | 31.53 | 1.27 |
| 12/15 | 1,290 | 1,324 | 1,281 | 1,320 | +1.62% | 99,700 | 151億9346万 | -1.2% | 31.36 | 1.27 |
| 12/12 | 1,276 | 1,308 | 1,275 | 1,299 | +2.12% | 174,900 | 149億5174万 | -2.99% | 30.86 | 1.25 |
| 12/11 | 1,289 | 1,296 | 1,272 | 1,272 | -0.16% | 56,800 | 146億4097万 | -5.29% | 30.22 | 1.22 |
| 12/10 | 1,285 | 1,301 | 1,268 | 1,274 | -0.62% | 46,800 | 146億6399万 | -5.56% | 30.27 | 1.22 |
| 12/09 | 1,300 | 1,312 | 1,282 | 1,282 | -2.36% | 78,400 | 147億5607万 | -5.39% | 30.46 | 1.23 |
| 12/08 | 1,290 | 1,313 | 1,286 | 1,313 | +2.58% | 55,200 | 151億1289万 | -3.53% | 31.2 | 1.26 |
| 12/05 | 1,281 | 1,294 | 1,279 | 1,280 | -0.16% | 46,000 | 147億3305万 | -6.23% | 30.41 | 1.23 |
| 12/04 | 1,300 | 1,300 | 1,280 | 1,282 | +0.23% | 53,400 | 147億5607万 | -6.42% | 30.46 | 1.23 |
| 12/03 | 1,276 | 1,288 | 1,276 | 1,279 | -0.08% | 51,200 | 147億2154万 | -6.98% | 30.39 | 1.23 |
| 12/02 | 1,300 | 1,306 | 1,274 | 1,280 | -1.54% | 50,300 | 147億3305万 | -7.38% | 30.41 | 1.23 |
| 12/01 | 1,354 | 1,354 | 1,297 | 1,300 | -3.63% | 63,300 | 149億6326万 | -6.34% | 30.89 | 1.25 |
| 11/28 | 1,360 | 1,369 | 1,341 | 1,349 | -0.15% | 31,700 | 155億2725万 | -3.23% | 32.05 | 1.29 |
| 11/27 | 1,366 | 1,379 | 1,351 | 1,351 | -2.03% | 76,200 | 155億5028万 | -3.29% | 32.1 | 1.29 |
| 11/26 | 1,353 | 1,379 | 1,347 | 1,379 | +1.47% | 197,100 | 158億7256万 | -1.43% | 32.76 | 1.32 |
| 11/25 | 1,362 | 1,366 | 1,347 | 1,359 | +1.34% | 76,200 | 156億4236万 | -2.93% | 32.29 | 1.3 |
| 11/21 | 1,356 | 1,364 | 1,338 | 1,341 | -1.83% | 51,800 | 154億3517万 | -4.35% | 31.86 | 1.28 |
| 11/20 | 1,355 | 1,375 | 1,350 | 1,366 | +3.09% | 44,900 | 157億2293万 | -2.91% | 32.46 | 1.3 |
| 11/19 | 1,330 | 1,342 | 1,314 | 1,325 | -0.38% | 44,300 | 152億5101万 | -6.03% | 31.48 | 1.27 |
| 11/18 | 1,370 | 1,381 | 1,320 | 1,330 | -3.13% | 57,000 | 153億856万 | -6.01% | 31.6 | 1.27 |
| 11/17 | 1,383 | 1,399 | 1,369 | 1,373 | -0.72% | 27,400 | 158億350万 | -3.31% | 32.62 | 1.31 |
| 11/14 | 1,412 | 1,412 | 1,383 | 1,383 | -2.12% | 34,800 | 159億1860万 | -3.02% | 32.86 | 1.32 |
| 11/13 | 1,431 | 1,431 | 1,410 | 1,413 | -1.74% | 23,400 | 162億6391万 | -1.19% | 33.57 | 1.35 |
| 11/12 | 1,434 | 1,449 | 1,421 | 1,438 | +0.28% | 46,200 | 165億5166万 | +0.28% | 34.17 | 1.37 |
| 11/11 | 1,400 | 1,436 | 1,398 | 1,434 | +3.54% | 73,100 | 165億562万 | -0.28% | 34.07 | 1.37 |
| 11/10 | 1,400 | 1,400 | 1,378 | 1,385 | +0.07% | 25,600 | 159億4162万 | -3.82% | 32.91 | 1.32 |
| 11/07 | 1,411 | 1,411 | 1,359 | 1,384 | -1.91% | 48,100 | 159億3011万 | -4.16% | 32.88 | 1.32 |
| 11/06 | 1,420 | 1,428 | 1,404 | 1,411 | -0.49% | 41,800 | 162億4089万 | -2.35% | 33.52 | 1.35 |
| 11/05 | 1,410 | 1,427 | 1,393 | 1,418 | -0.28% | 69,900 | 163億2146万 | -2.14% | 33.69 | 1.35 |
| 11/04 | 1,441 | 1,450 | 1,422 | 1,422 | +0.07% | 39,300 | 163億6750万 | -2.07% | 33.79 | 1.36 |
| 10/31 | 1,431 | 1,431 | 1,401 | 1,421 | +0.35% | 39,200 | 163億5599万 | -2.34% | 33.76 | 1.36 |
| 10/30 | 1,403 | 1,436 | 1,403 | 1,416 | +1.07% | 63,600 | 162億9844万 | -2.95% | 33.64 | 1.35 |
| 10/29 | 1,422 | 1,426 | 1,401 | 1,401 | -1.41% | 63,800 | 161億2579万 | -4.3% | 33.29 | 1.34 |
| 10/28 | 1,441 | 1,444 | 1,417 | 1,421 | -2.2% | 39,400 | 163億5599万 | -3.27% | 33.76 | 1.36 |
| 10/27 | 1,441 | 1,469 | 1,434 | 1,453 | +1.25% | 38,200 | 167億2432万 | -1.36% | 34.52 | 1.39 |
| 10/24 | 1,449 | 1,449 | 1,430 | 1,435 | +0.35% | 25,400 | 165億1713万 | -2.78% | 34.1 | 1.37 |
| 10/23 | 1,423 | 1,442 | 1,400 | 1,430 | +0.07% | 65,000 | 164億5958万 | -3.31% | 33.98 | 1.37 |
| 10/22 | 1,436 | 1,444 | 1,407 | 1,429 | +1.64% | 50,100 | 164億4807万 | -3.58% | 33.95 | 1.36 |
| 10/21 | 1,414 | 1,444 | 1,401 | 1,406 | -0.5% | 49,100 | 161億8334万 | -5.32% | 33.41 | 1.34 |
| 10/20 | 1,408 | 1,418 | 1,402 | 1,413 | +1% | 27,800 | 162億6391万 | -4.91% | 33.57 | 1.35 |
| 10/17 | 1,438 | 1,440 | 1,398 | 1,399 | -4.51% | 71,000 | 161億276万 | -5.92% | 33.24 | 1.34 |
| 10/16 | 1,456 | 1,493 | 1,456 | 1,465 | +0.9% | 58,400 | 168億6244万 | -1.55% | 34.81 | 1.4 |
| 10/15 | 1,460 | 1,464 | 1,435 | 1,452 | +0.21% | 53,600 | 167億1281万 | -2.22% | 34.5 | 1.39 |
| 10/14 | 1,400 | 1,488 | 1,400 | 1,449 | -0.75% | 172,300 | 166億7827万 | -2.16% | 34.43 | 1.38 |
| 10/10 | 1,481 | 1,501 | 1,458 | 1,460 | -2.73% | 71,900 | 168億489万 | -1.15% | 34.69 | 1.39 |
| 10/09 | 1,483 | 1,507 | 1,483 | 1,501 | +0.87% | 50,200 | 172億7681万 | +1.97% | 35.66 | 1.43 |
| 10/08 | 1,508 | 1,519 | 1,480 | 1,488 | -2.55% | 53,400 | 171億2717万 | +1.5% | 35.35 | 1.42 |
| 10/07 | 1,514 | 1,539 | 1,514 | 1,527 | 0% | 78,800 | 175億7607万 | +4.37% | 36.28 | 1.46 |
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 5月期 | 1,070 107,000 6/18 | 292 29,200 3/18 | 140,300 1,403 6/7 | - | - | +29.62% 5/19 | -26.65% 9/21 |
| 2009年 5月期 | 434 43,350 3/11 | 100 9,980 12/26 | 144,300 1,443 4/1 | - | - | +112.48% 3/10 | -32.05% 10/10 |
| 2010年 5月期 | 432 43,200 6/8 | 178 17,810 12/28 17,800 12/2 他2件 | 324,600 3,246 3/2 | - | - | +39.35% 3/4 | -29.41% 7/14 |
| 2011年 5月期 | 711 71,100 5/25 | 75 7,500 3/17 7,500 3/15 | 3,134,400 31,344 5/25 | 45億4193万 | 4億7910万 | +150.29% 4/27 | -41.09% 3/15 |
| 2012年 5月期 | 624 62,400 6/1 | 177 17,720 10/24 | 2,305,500 23,055 12/20 | 39億8617万 | 11億3197万 | +54.95% 11/21 | -37.12% 9/26 |
| 2013年 5月期 | 775 77,500 5/15 | 260 26,030 11/14 26,020 11/13 | 2,022,000 20,220 3/1 | 49億5077万 | 16億6218万 | +58.22% 3/1 | -24.24% 7/25 |
| 2014年 5月期 | 850 85,000 7/17 | 309 5/21 | 1,947,500 19,475 7/17 | 54億2988万 | 31億609万 | +36.35% 7/16 | -25.87% 2/4 |
| 2015年 5月期 | 924 8/26 | 351 8/8 | 6,895,700 8/22 | 92億8814万 | 35億2828万 | +77.2% 8/25 | -21.07% 10/2 |
| 2016年 5月期 | 629 7/7 | 252 2/12 | 2,920,400 3/14 | 63億2277万 | 25億3312万 | +21.92% 5/10 | -31.26% 2/12 |
| 2017年 5月期 | 965 4/3 | 270 6/24 | 3,757,900 10/14 | 97億27万 | 27億1406万 | +41.17% 10/17 | -18.24% 4/24 |
| 2018年 5月期 | 1,480 4/19 | 653 9/6 | 3,373,700 4/13 | 148億7710万 | 65億6402万 | +29.72% 4/19 | -13.46% 2/13 |
| 2019年 5月期 | 2,608 11/29 | 1,147 7/18 | 2,872,400 7/25 | 262億1587万 | 115億2975万 | +32.69% 7/25 | -26.21% 12/25 |
| 2020年 5月期 | 3,220 1/6 | 1,272 6/3 | 3,231,500 7/16 | 370億6284万 | 146億4097万 | +23.2% 8/8 | -28.61% 3/19 |
| 2021年 5月期 | 2,742 1/21 | 1,577 10/29 | 1,334,000 1/13 | 315億6096万 | 181億5158万 | +29.45% 1/21 | -14% 5/17 |
| 2022年 5月期 | 2,930 9/13 | 1,760 4/14 | 831,900 7/13 | 337億2488万 | 202億5795万 | +10.72% 8/12 | -20.49% 1/27 |
| 2023年 5月期 | 2,165 6/3 | 1,281 4/27 | 920,000 4/12 | 249億1958万 | 147億4456万 | +12.04% 11/25 | -11.16% 9/30 |
| 2024年 5月期 | 1,651 4/18 | 917 12/26 | 996,100 1/15 | 190億334万 | 105億5485万 | +24.73% 4/18 | -16.46% 7/18 |
| 2025年 5月期 | 1,779 6/27 | 962 12/16 | 1,383,000 7/16 | 204億7664万 | 110億7281万 | +15.13% 6/25 | -27.5% 8/5 |
| 最新 | 1,403 2026/3/6 | 32,100 | 161億4881万 | -4.04% 1,462 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 435%（5.35倍）
- 2004/12/30 vs 2003/12/30
- -68%（0.32倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 67%（1.67倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- 172%（2.72倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 90%（1.9倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- 104%（2.04倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
75円（2011/03/17） - 1771%（18.71倍）
1,403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。
