株価チャート
株価
3/6
- 前日 (3/5)
- 1,952
- 始値
- 1,912
- 高値
- 1,980
- 安値
- 1,879
- 終値 +0.97%
- 1,971
- 出来高 -5.14%
- 1,114,700
乖離率
- 株価（5日）
移動平均値 - +0.66%
1,958 - 株価（25日）
移動平均値 - +1.18%
1,948 - 出来高（5日）
移動平均値 - -13.07%
1,282,360
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 | 1,912 | 1,980 | 1,879 | 1,971 | +0.97% | 1,114,700 | 6574億9738万 | +1.18% | - | 1.13 |
| 03/05 | 1,974 | 1,998 | 1,939 | 1,952 | +1.3% | 1,175,100 | 6511億5925万 | +0.26% | - | 1.12 |
| 03/04 | 1,950 | 1,954 | 1,881 | 1,927 | -1.73% | 2,344,900 | 6428億1961万 | -1.03% | - | 1.1 |
| 03/03 | 1,970 | 1,997 | 1,950 | 1,961 | -1.01% | 858,800 | 6541億6153万 | +0.72% | - | 1.12 |
| 03/02 | 2,023 | 2,025 | 1,971 | 1,981 | -0.8% | 918,300 | 6608億3324万 | +1.8% | - | 1.13 |
| 02/27 | 1,958 | 2,007 | 1,951 | 1,997 | +1.17% | 1,099,600 | 6661億7061万 | +2.67% | - | 1.14 |
| 02/26 | 1,981 | 1,987 | 1,957 | 1,974 | +0.05% | 1,154,200 | 6584億9814万 | +1.81% | - | 1.13 |
| 02/25 | 1,975 | 1,994 | 1,964 | 1,973 | -0.1% | 766,200 | 6581億6455万 | +2.02% | - | 1.13 |
| 02/24 | 1,952 | 1,975 | 1,949 | 1,975 | +0.56% | 822,700 | 6588億3172万 | +2.33% | - | 1.13 |
| 02/20 | 1,950 | 1,972 | 1,947 | 1,964 | -0.3% | 698,900 | 6551億6228万 | +2.03% | - | 1.12 |
| 02/19 | 1,950 | 1,979 | 1,937 | 1,970 | +1.03% | 779,000 | 6571億6380万 | +2.6% | - | 1.13 |
| 02/18 | 1,950 | 1,992 | 1,946 | 1,950 | +0.46% | 1,153,100 | 6504億9208万 | +1.77% | - | 1.11 |
| 02/17 | 1,877 | 1,951 | 1,865 | 1,941 | +5.66% | 2,134,300 | 6474億8981万 | +1.57% | - | 1.11 |
| 02/16 | 1,980 | 1,983 | 1,837 | 1,837 | -6.75% | 1,665,200 | 6127億9690万 | -3.57% | - | 1.05 |
| 02/13 | 1,946 | 1,990 | 1,907 | 1,970 | +0.77% | 2,276,000 | 6571億6380万 | +3.52% | - | 1.13 |
| 02/12 | 1,950 | 1,959 | 1,929 | 1,955 | +0.51% | 1,955,400 | 6521億6001万 | +3.17% | - | 1.12 |
| 02/10 | 1,960 | 1,965 | 1,933 | 1,945 | -0.46% | 2,148,600 | 6488億2415万 | +3.07% | - | 1.11 |
| 02/09 | 1,944 | 1,980 | 1,931 | 1,954 | +5.68% | 3,290,500 | 6518億2643万 | +3.99% | - | 1.12 |
| 02/06 | 1,825 | 1,900 | 1,737 | 1,849 | -4.54% | 5,887,600 | 6167億9993万 | -1.18% | - | 1.06 |
| 02/05 | 1,995 | 1,998 | 1,925 | 1,937 | -0.92% | 2,151,900 | 6461億5547万 | +3.75% | - | 1.11 |
| 02/04 | 1,979 | 1,990 | 1,937 | 1,955 | -1.26% | 1,802,400 | 6521億6001万 | +5.16% | - | 1.12 |
| 02/03 | 1,957 | 1,982 | 1,947 | 1,980 | +2.48% | 1,253,400 | 6604億9965万 | +7.03% | - | 1.13 |
| 02/02 | 1,964 | 1,972 | 1,921 | 1,932 | -0.46% | 1,229,800 | 6444億8754万 | +5% | - | 1.1 |
| 01/30 | 1,899 | 1,947 | 1,891 | 1,941 | +1.36% | 1,689,400 | 6474億8981万 | +5.95% | - | 1.11 |
| 01/29 | 1,921 | 1,942 | 1,897 | 1,915 | -1.44% | 1,510,900 | 6388億1658万 | +4.99% | - | 1.09 |
| 01/28 | 1,950 | 1,998 | 1,933 | 1,943 | -0.36% | 1,477,900 | 6481億5698万 | +7.05% | - | 1.11 |
| 01/27 | 1,898 | 1,981 | 1,887 | 1,950 | +1.72% | 1,437,500 | 6504億9208万 | +8.03% | - | 1.11 |
| 01/26 | 1,900 | 1,949 | 1,888 | 1,917 | -1.69% | 2,451,900 | 6394億8376万 | +6.74% | - | 1.1 |
| 01/23 | 1,961 | 1,976 | 1,937 | 1,950 | 0% | 1,793,300 | 6504億9208万 | +8.88% | - | 1.11 |
| 01/22 | 1,837 | 1,977 | 1,837 | 1,950 | +6.15% | 3,080,600 | 6504億9208万 | +9.24% | - | 1.11 |
| 01/21 | 1,788 | 1,837 | 1,779 | 1,837 | -1.34% | 1,349,800 | 6127億9690万 | +3.14% | - | 1.05 |
| 01/20 | 1,836 | 1,894 | 1,835 | 1,862 | -0.27% | 1,471,600 | 6211億3654万 | +4.55% | - | 1.06 |
| 01/19 | 1,823 | 1,872 | 1,805 | 1,867 | +1.3% | 834,700 | 6228億447万 | +4.89% | - | 1.07 |
| 01/16 | 1,840 | 1,865 | 1,835 | 1,843 | -0.27% | 664,200 | 6147億9841万 | +3.54% | - | 1.05 |
| 01/15 | 1,860 | 1,868 | 1,829 | 1,848 | -1.07% | 1,336,200 | 6164億6634万 | +3.82% | - | 1.06 |
| 01/14 | 1,829 | 1,872 | 1,828 | 1,868 | +2.19% | 1,104,900 | 6231億3806万 | +4.94% | - | 1.07 |
| 01/13 | 1,839 | 1,840 | 1,803 | 1,828 | +2.24% | 1,563,800 | 6097億9463万 | +2.75% | - | 1.04 |
| 01/09 | 1,802 | 1,812 | 1,766 | 1,788 | +0.28% | 1,081,200 | 5964億5120万 | +0.51% | - | 1.02 |
| 01/08 | 1,770 | 1,800 | 1,758 | 1,783 | +0.56% | 914,000 | 5947億8327万 | +0.22% | - | 1.02 |
| 01/07 | 1,768 | 1,806 | 1,759 | 1,773 | +0.23% | 993,500 | 5914億4742万 | -0.51% | - | 1.01 |
| 01/06 | 1,749 | 1,775 | 1,743 | 1,769 | +1.49% | 916,200 | 5901億1307万 | -0.84% | - | 1.01 |
| 01/05 | 1,743 | 1,761 | 1,740 | 1,743 | -0.06% | 843,800 | 5814億3985万 | -2.41% | - | 1 |
| 2025 | ||||||||||
| 12/30 | 1,740 | 1,754 | 1,728 | 1,744 | +0.23% | 695,400 | 5817億7343万 | -2.46% | - | 1 |
| 12/29 | 1,742 | 1,767 | 1,738 | 1,740 | -0.97% | 868,200 | 5804億3909万 | -2.74% | - | 0.99 |
| 12/26 | 1,740 | 1,761 | 1,738 | 1,757 | +1.38% | 682,600 | 5861億1005万 | -1.79% | - | 1 |
| 12/25 | 1,740 | 1,743 | 1,728 | 1,733 | +0.76% | 443,500 | 5781億399万 | -3.08% | - | 0.99 |
| 12/24 | 1,741 | 1,764 | 1,720 | 1,720 | -1.04% | 805,200 | 5737億6737万 | -3.96% | - | 0.98 |
| 12/23 | 1,714 | 1,746 | 1,714 | 1,738 | +0.52% | 779,800 | 5797億7192万 | -3.01% | - | 0.99 |
| 12/22 | 1,719 | 1,738 | 1,710 | 1,729 | +1.47% | 1,014,900 | 5767億6965万 | -3.68% | - | 0.99 |
| 12/19 | 1,708 | 1,742 | 1,701 | 1,704 | +0.65% | 1,735,000 | 5684億3000万 | -5.18% | - | 0.97 |
| 12/18 | 1,708 | 1,716 | 1,689 | 1,693 | -1.74% | 912,800 | 5647億6056万 | -6% | - | 0.97 |
| 12/17 | 1,764 | 1,766 | 1,718 | 1,723 | -2.82% | 983,300 | 5747億6813万 | -4.54% | - | 0.98 |
| 12/16 | 1,806 | 1,813 | 1,773 | 1,773 | -2.8% | 822,600 | 5914億4742万 | -1.88% | - | 1.01 |
| 12/15 | 1,820 | 1,834 | 1,810 | 1,824 | -0.33% | 548,800 | 6084億6029万 | +0.88% | - | 1.04 |
| 12/12 | 1,864 | 1,866 | 1,822 | 1,830 | -0.97% | 1,178,500 | 6104億6180万 | +1.33% | - | 1.05 |
| 12/11 | 1,842 | 1,848 | 1,820 | 1,848 | +0.76% | 783,100 | 6164億6634万 | +2.44% | - | 1.06 |
| 12/10 | 1,849 | 1,873 | 1,825 | 1,834 | -1.4% | 768,700 | 6117億9614万 | +1.72% | - | 1.05 |
| 12/09 | 1,851 | 1,876 | 1,851 | 1,860 | -0.11% | 1,057,700 | 6204億6937万 | +3.28% | - | 1.06 |
| 12/08 | 1,868 | 1,879 | 1,850 | 1,862 | +1.42% | 924,000 | 6211億3654万 | +3.5% | - | 1.06 |
| 12/05 | 1,853 | 1,862 | 1,834 | 1,836 | -0.65% | 924,700 | 6124億6331万 | +2.17% | - | 1.05 |
| 12/04 | 1,809 | 1,851 | 1,804 | 1,848 | +1.99% | 945,400 | 6164億6634万 | +2.9% | - | 1.06 |
| 12/03 | 1,800 | 1,832 | 1,800 | 1,812 | +0.33% | 854,200 | 6044億5726万 | +0.89% | - | 1.04 |
| 12/02 | 1,855 | 1,857 | 1,802 | 1,806 | -2.64% | 791,200 | 6024億5574万 | +0.39% | - | 1.03 |
| 12/01 | 1,811 | 1,865 | 1,809 | 1,855 | +2.66% | 1,388,800 | 6188億144万 | +2.94% | - | 1.06 |
| 11/28 | 1,835 | 1,836 | 1,799 | 1,807 | -0.66% | 1,262,100 | 6027億8933万 | +0.28% | - | 1.03 |
| 11/27 | 1,800 | 1,828 | 1,788 | 1,819 | +1.06% | 1,164,100 | 6067億9236万 | +0.83% | - | 1.04 |
| 11/26 | 1,774 | 1,802 | 1,761 | 1,800 | +1.64% | 2,027,600 | 6004億5423万 | -0.22% | - | 1.03 |
| 11/25 | 1,752 | 1,780 | 1,743 | 1,771 | +1.26% | 1,951,900 | 5907億8024万 | -1.88% | - | 1.01 |
| 11/21 | 1,716 | 1,771 | 1,716 | 1,749 | +0.75% | 2,176,400 | 5834億4136万 | -3.16% | - | 1 |
| 11/20 | 1,805 | 1,818 | 1,715 | 1,736 | -2.8% | 2,164,700 | 5791億475万 | -4.04% | - | 0.99 |
| 11/19 | 1,748 | 1,786 | 1,745 | 1,786 | +1.59% | 1,748,100 | 5957億8403万 | -1.38% | - | 1.02 |
| 11/18 | 1,778 | 1,802 | 1,758 | 1,758 | -2.33% | 1,911,700 | 5864億4363万 | -2.93% | - | 1 |
| 11/17 | 1,810 | 1,814 | 1,786 | 1,800 | 0% | 1,540,100 | 6004億5423万 | -0.72% | - | 1.03 |
| 11/14 | 1,795 | 1,806 | 1,780 | 1,800 | 0% | 1,330,800 | 6004億5423万 | -0.99% | - | 1.03 |
| 11/13 | 1,800 | 1,805 | 1,788 | 1,800 | +0.28% | 1,381,600 | 6004億5423万 | -1.1% | - | 1.03 |
| 11/12 | 1,776 | 1,802 | 1,770 | 1,795 | +1.07% | 2,316,100 | 5987億8630万 | -1.54% | - | 1.03 |
| 11/11 | 1,794 | 1,804 | 1,765 | 1,776 | -0.62% | 2,126,900 | 5924億4817万 | -2.63% | - | 1.01 |
| 11/10 | 1,780 | 1,802 | 1,775 | 1,787 | +1.25% | 2,053,000 | 5961億1762万 | -1.97% | - | 1.02 |
| 11/07 | 1,710 | 1,793 | 1,709 | 1,765 | -1.94% | 3,539,400 | 5887億7873万 | -3.08% | - | 1.01 |
| 11/06 | 1,800 | 1,815 | 1,788 | 1,800 | -0.06% | 1,638,900 | 6004億5423万 | -0.99% | - | 1.03 |
| 11/05 | 1,800 | 1,812 | 1,762 | 1,801 | -0.28% | 2,562,700 | 6007億8782万 | -0.77% | - | 1.03 |
| 11/04 | 1,805 | 1,835 | 1,799 | 1,806 | +0.22% | 1,842,700 | 6024億5574万 | -0.28% | - | 1.03 |
| 10/31 | 1,803 | 1,820 | 1,796 | 1,802 | -0.72% | 1,683,600 | 6011億2140万 | -0.44% | - | 1.03 |
| 10/30 | 1,799 | 1,820 | 1,788 | 1,815 | -0.11% | 5,355,600 | 6054億5802万 | +0.33% | - | 1.04 |
| 10/29 | 1,838 | 1,839 | 1,804 | 1,817 | -1.2% | 1,280,800 | 6061億2519万 | +0.44% | - | 1.04 |
| 10/28 | 1,869 | 1,869 | 1,831 | 1,839 | -2.34% | 929,500 | 6134億6407万 | +1.6% | - | 1.05 |
| 10/27 | 1,885 | 1,910 | 1,872 | 1,883 | -0.11% | 1,195,300 | 6281億4184万 | +3.98% | - | 1.08 |
| 10/24 | 1,878 | 1,894 | 1,861 | 1,885 | +1.51% | 1,330,100 | 6288億901万 | +4.37% | - | 1.08 |
| 10/23 | 1,854 | 1,859 | 1,826 | 1,857 | +0.49% | 1,285,800 | 6194億6861万 | +3.11% | - | 1.06 |
| 10/22 | 1,811 | 1,855 | 1,806 | 1,848 | +1.26% | 873,300 | 6164億6634万 | +2.84% | - | 1.06 |
| 10/21 | 1,832 | 1,847 | 1,811 | 1,825 | +0.05% | 878,600 | 6087億9387万 | +1.73% | - | 1.04 |
| 10/20 | 1,841 | 1,842 | 1,802 | 1,824 | +1.28% | 1,025,200 | 6084億6029万 | +1.84% | - | 1.04 |
| 10/17 | 1,800 | 1,814 | 1,796 | 1,801 | -0.39% | 1,068,000 | 6007億8782万 | +0.78% | - | 1.03 |
| 10/16 | 1,836 | 1,842 | 1,806 | 1,808 | +0.44% | 1,495,400 | 6031億2292万 | +1.35% | - | 1.03 |
| 10/15 | 1,796 | 1,803 | 1,780 | 1,800 | +1.35% | 1,321,800 | 6004億5423万 | +1.18% | - | 1.03 |
| 10/14 | 1,778 | 1,810 | 1,761 | 1,776 | -2.31% | 2,161,900 | 5924億4817万 | +0.06% | - | 1.01 |
| 10/10 | 1,894 | 1,894 | 1,815 | 1,818 | -4.82% | 1,901,900 | 6064億5877万 | +2.77% | - | 1.04 |
| 10/09 | 1,891 | 1,934 | 1,873 | 1,910 | +1.92% | 1,674,800 | 6371億4866万 | +8.46% | - | 1.09 |
| 10/08 | 1,850 | 1,890 | 1,842 | 1,874 | +0.64% | 2,080,400 | 6251億3957万 | +7.02% | - | 1.07 |
| 10/07 | 1,853 | 1,886 | 1,817 | 1,862 | +2.08% | 3,210,600 | 6211億3654万 | +6.77% | - | 1.06 |
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 | |
| 2009年 3月期 | 3,630 9/3 | 843 3/3 2/24 | 12,877,000 11/4 | - | - | +26.4% 3/24 | -39.28% 10/27 |
| 2010年 3月期 | 2,210 3/17 | 1,121 4/1 | 28,656,000 8/6 | - | - | +19.37% 8/3 | -11.69% 11/27 |
| 2011年 3月期 | 2,170 4/6 | 1,357 9/15 | 10,136,700 11/5 | 8699億526万 | 5439億9144万 | +10.52% 1/25 | -20.32% 3/15 |
| 2012年 3月期 | 2,555 3/29 | 1,558 4/19 | 9,261,300 2/6 | 1兆242億 | 6245億6792万 | +15.74% 2/6 | -11.59% 8/9 |
| 2013年 3月期 | 2,750 1/15 | 1,786 11/14 | 29,842,700 2/7 | 1兆1024億 | 7159億6810万 | +14.84% 12/19 | -19.02% 2/8 |
| 2014年 3月期 | 2,971 5/23 | 1,605 3/25 | 22,539,100 8/9 | 1兆1910億 | 6434億1066万 | +24.81% 5/16 | -21.4% 8/12 |
| 2015年 3月期 | 1,803 12/8 | 1,384 10/27 | 15,814,200 2/6 | 7227億8469万 | 5548億1642万 | +12.05% 11/21 | -11.01% 1/14 |
| 2016年 3月期 | 1,906 2/5 | 1,383 7/9 | 18,740,500 5/15 | 7640億7522万 | 5544億1554万 | +10.81% 8/17 | -10.82% 5/20 |
| 2017年 3月期 | 1,894 2/13 | 1,305 6/24 | 14,113,200 2/14 | 7592億6467万 | 5231億4699万 | +8.02% 12/14 | -11.94% 2/14 |
| 2018年 3月期 | 2,396 1/5 | 1,517 4/17 | 6,905,900 2/9 | 9605億589万 | 6081億3332万 | +13.29% 11/9 | -10.33% 2/6 |
| 2019年 3月期 | 2,178 9/19 | 1,516 3/28 | 5,883,100 5/11 | 8731億1428万 | 6077億3244万 | +13.57% 8/8 | -11.8% 12/25 |
| 2020年 3月期 | 1,619 4/16 | 845 3/13 | 7,281,800 3/19 | 6490億2297万 | 3387億4268万 | +13.98% 11/12 | -23.02% 3/13 |
| 2021年 3月期 | 1,162 3/24 | 620 10/20 | 32,544,200 11/30 | 4396億2703万 | 2345億6864万 | +18.81% 1/15 | -16.08% 7/31 |
| 2022年 3月期 | 1,387 2/17 | 960 7/19 | 7,720,100 8/6 | 5247億5275万 | 3632億306万 | +14.48% 9/10 | -15.06% 7/19 |
| 2023年 3月期 | 1,774 6/16 | 1,154 1/5 | 11,100,600 11/11 | 6711億6898万 | 4361億2901万 | +13.17% 6/8 | -14.35% 7/6 |
| 2024年 3月期 | 1,944 7/3 | 1,271 4/7 | 10,816,000 8/9 | 6832億7067万 | 4467億2686万 | +15.63% 6/16 | -15.49% 8/14 |
| 2025年 3月期 | 2,010 11/11 | 1,320 8/5 | 9,408,700 4/24 | 7064億6813万 | 4639億4922万 | +18.98% 10/10 | -20.6% 8/5 |
| 最新 | 1,971 2026/3/6 | 1,114,700 | 6574億9738万 | +1.18% 1,948 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 54%（1.54倍）
- 1985/12/28 vs 1984/12/28
- -11%（0.89倍）
- 1986/12/27 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- 2%（1.02倍）
- 1988/12/28 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/28
- 17%（1.17倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- 44%（1.44倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- -10%（0.9倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- 173%（2.73倍）
- 2000/12/29 vs 1999/12/30
- -59%（0.41倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 81%（1.81倍）
- 2004/12/30 vs 2003/12/30
- -22%（0.78倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 40%（1.4倍）
- 2007/12/28 vs 2006/12/29
- 48%（1.48倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 73%（1.73倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- -20%（0.8倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- 90%（1.9倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
384円（1983/02/23） - 414%（5.14倍）
1,971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。
