株価チャート
株価
3/6
- 前日 (3/5)
- 3,210
- 始値
- 3,233
- 高値
- 3,294
- 安値
- 3,201
- 終値 +2.62%
- 3,294
- 出来高 -14.54%
- 1,657,900
乖離率
- 株価（5日）
移動平均値 - +0.55%
3,276 - 株価（25日）
移動平均値 - +13.63%
2,899 - 出来高（5日）
移動平均値 - +11.95%
1,480,980
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 | 3,233 | 3,294 | 3,201 | 3,294 | +2.62% | 1,657,900 | 8740億459万 | +13.63% | 28.6 | 5.54 |
| 03/05 | 3,272 | 3,298 | 3,208 | 3,210 | -0.71% | 1,940,000 | 8517億1668万 | +11.73% | 27.87 | 5.4 |
| 03/04 | 3,231 | 3,274 | 3,203 | 3,233 | -2% | 1,527,700 | 8578億1932万 | +13.32% | 28.07 | 5.44 |
| 03/03 | 3,348 | 3,375 | 3,277 | 3,299 | -1.32% | 983,300 | 8753億3125万 | +16.41% | 28.65 | 5.55 |
| 03/02 | 3,296 | 3,362 | 3,283 | 3,343 | -0.68% | 1,296,000 | 8870億587万 | +18.8% | 29.03 | 5.62 |
| 02/27 | 3,245 | 3,404 | 3,239 | 3,366 | +5.19% | 2,657,600 | 8931億852万 | +20.56% | 29.23 | 5.66 |
| 02/26 | 3,277 | 3,370 | 3,200 | 3,200 | -1.84% | 2,371,200 | 8490億6336万 | +15.57% | 27.79 | 5.38 |
| 02/25 | 3,250 | 3,322 | 3,175 | 3,260 | +3.76% | 2,647,100 | 8649億8329万 | +18.37% | 28.31 | 5.48 |
| 02/24 | 2,990 | 3,228 | 2,981 | 3,142 | +5.4% | 4,881,800 | 8336億7408万 | +14.76% | 27.28 | 5.28 |
| 02/20 | 3,011 | 3,028 | 2,965 | 2,981 | -2.1% | 1,619,300 | 7909億5558万 | +9.23% | 25.88 | 5.01 |
| 02/19 | 3,000 | 3,060 | 2,948 | 3,045 | +3.05% | 2,070,400 | 8079億3685万 | +11.58% | 26.44 | 5.12 |
| 02/18 | 3,020 | 3,055 | 2,891 | 2,955 | -0.51% | 2,574,000 | 7840億5694万 | +8.4% | 25.66 | 4.97 |
| 02/17 | 2,926 | 3,016 | 2,900 | 2,970 | +2.77% | 3,080,900 | 7880億3693万 | +8.99% | 25.79 | 4.99 |
| 02/16 | 3,060 | 3,062 | 2,850 | 2,890 | +11.15% | 4,413,500 | 7668億1034万 | +6.09% | 25.09 | 4.86 |
| 02/13 | 2,637 | 2,654 | 2,562 | 2,600 | -0.91% | 2,570,400 | 6898億6398万 | -4.69% | 22.58 | 4.37 |
| 02/12 | 2,613 | 2,636 | 2,593 | 2,624 | +0.61% | 1,669,900 | 6962億3195万 | -4.44% | 22.78 | 4.41 |
| 02/10 | 2,552 | 2,628 | 2,545 | 2,608 | +2.19% | 1,386,600 | 6919億8663万 | -5.47% | 22.65 | 4.39 |
| 02/09 | 2,581 | 2,589 | 2,536 | 2,552 | +0.83% | 1,020,200 | 6771億2802万 | -8% | 22.16 | 4.29 |
| 02/06 | 2,550 | 2,558 | 2,490 | 2,531 | -0.63% | 1,730,900 | 6715億5605万 | -9.25% | 21.98 | 4.26 |
| 02/05 | 2,560 | 2,599 | 2,526 | 2,547 | +0.2% | 1,257,300 | 6758億136万 | -9.26% | 22.12 | 4.28 |
| 02/04 | 2,555 | 2,572 | 2,540 | 2,542 | -0.97% | 1,222,100 | 6744億7470万 | -9.92% | 22.07 | 4.27 |
| 02/03 | 2,585 | 2,588 | 2,558 | 2,567 | -0.08% | 1,210,600 | 6811億801万 | -9.58% | 22.29 | 4.32 |
| 02/02 | 2,620 | 2,620 | 2,553 | 2,569 | -0.04% | 914,200 | 6816億3867万 | -9.99% | 22.31 | 4.32 |
| 01/30 | 2,605 | 2,607 | 2,545 | 2,570 | -0.31% | 1,018,000 | 6819億401万 | -10.45% | 22.32 | 4.32 |
| 01/29 | 2,582 | 2,606 | 2,563 | 2,578 | -2.64% | 1,240,500 | 6840億2666万 | -10.64% | 22.39 | 4.34 |
| 01/28 | 2,673 | 2,685 | 2,626 | 2,648 | -2.5% | 1,048,200 | 7025億9993万 | -8.75% | 22.99 | 4.45 |
| 01/27 | 2,742 | 2,746 | 2,713 | 2,716 | -0.69% | 644,300 | 7206億4252万 | -6.89% | 23.58 | 4.57 |
| 01/26 | 2,750 | 2,800 | 2,718 | 2,735 | -2.32% | 874,500 | 7256億8384万 | -6.62% | 23.75 | 4.6 |
| 01/23 | 2,820 | 2,831 | 2,794 | 2,800 | -0.07% | 762,100 | 7429億3044万 | -4.73% | 24.31 | 4.71 |
| 01/22 | 2,810 | 2,825 | 2,777 | 2,802 | +0.32% | 1,001,700 | 7434億6110万 | -4.89% | 24.33 | 4.71 |
| 01/21 | 2,801 | 2,811 | 2,756 | 2,793 | -1.03% | 747,600 | 7410億7311万 | -5.48% | 24.25 | 4.7 |
| 01/20 | 2,839 | 2,846 | 2,814 | 2,822 | -1.33% | 1,033,500 | 7487億6775万 | -4.76% | 24.5 | 4.75 |
| 01/19 | 2,917 | 2,917 | 2,859 | 2,860 | -2.46% | 692,800 | 7588億5037万 | -3.8% | 24.83 | 4.81 |
| 01/16 | 2,929 | 2,950 | 2,886 | 2,932 | -1.58% | 900,300 | 7779億5430万 | -1.64% | 25.46 | 4.93 |
| 01/15 | 2,980 | 3,009 | 2,954 | 2,979 | +1.05% | 731,400 | 7904億2492万 | -0.23% | 25.87 | 5.01 |
| 01/14 | 2,911 | 2,995 | 2,907 | 2,948 | +0.61% | 981,500 | 7821億9962万 | -1.37% | 25.6 | 4.96 |
| 01/13 | 2,950 | 2,973 | 2,908 | 2,930 | -0.78% | 972,200 | 7774億2363万 | -2.14% | 25.44 | 4.93 |
| 01/09 | 2,953 | 2,975 | 2,917 | 2,953 | -1.6% | 755,500 | 7835億2628万 | -1.47% | 25.64 | 4.97 |
| 01/08 | 2,999 | 3,027 | 2,966 | 3,001 | -1.09% | 947,200 | 7962億6223万 | +0.13% | 26.06 | 5.05 |
| 01/07 | 2,972 | 3,045 | 2,957 | 3,034 | +2.36% | 919,900 | 8050億1819万 | +1.37% | 26.34 | 5.1 |
| 01/06 | 2,955 | 2,983 | 2,936 | 2,964 | -0.13% | 768,300 | 7864億4493万 | -0.84% | 25.74 | 4.98 |
| 01/05 | 2,938 | 2,968 | 2,919 | 2,968 | +1.02% | 793,200 | 7875億626万 | -0.67% | 25.77 | 4.99 |
| 2025 | ||||||||||
| 12/30 | 2,964 | 2,973 | 2,937 | 2,938 | -1.01% | 559,000 | 7795億4629万 | -1.71% | 25.51 | 4.85 |
| 12/29 | 2,950 | 2,983 | 2,938 | 2,968 | +0.78% | 880,900 | 7875億626万 | -0.67% | 25.77 | 4.9 |
| 12/26 | 2,953 | 2,964 | 2,934 | 2,945 | +0.07% | 434,100 | 7814億362万 | -1.34% | 25.57 | 4.86 |
| 12/25 | 2,957 | 2,959 | 2,936 | 2,943 | -0.2% | 324,800 | 7808億7295万 | -1.08% | 25.55 | 4.85 |
| 12/24 | 2,984 | 2,984 | 2,931 | 2,949 | -0.61% | 490,200 | 7824億6495万 | -0.57% | 25.61 | 4.86 |
| 12/23 | 2,977 | 2,988 | 2,962 | 2,967 | +0.44% | 485,100 | 7872億4093万 | +0.34% | 25.76 | 4.89 |
| 12/22 | 3,010 | 3,033 | 2,954 | 2,954 | -1.86% | 960,700 | 7837億9161万 | +0.31% | 25.65 | 4.87 |
| 12/19 | 3,013 | 3,021 | 2,977 | 3,010 | -0.3% | 1,049,200 | 7986億5022万 | +2.98% | 26.14 | 4.96 |
| 12/18 | 3,000 | 3,036 | 2,965 | 3,019 | +0.37% | 755,900 | 8010億3821万 | +4.18% | 26.21 | 4.98 |
| 12/17 | 2,981 | 3,014 | 2,948 | 3,008 | +0.91% | 748,100 | 7981億1955万 | +4.77% | 26.12 | 4.96 |
| 12/16 | 2,972 | 3,018 | 2,960 | 2,981 | +0.1% | 835,500 | 7909億5558万 | +4.78% | 25.88 | 4.92 |
| 12/15 | 3,049 | 3,059 | 2,968 | 2,978 | -1.97% | 1,041,200 | 7901億5958万 | +5.53% | 25.86 | 4.91 |
| 12/12 | 2,990 | 3,053 | 2,971 | 3,038 | +1.61% | 902,600 | 8060億7952万 | +8.54% | 26.38 | 5.01 |
| 12/11 | 3,087 | 3,087 | 2,970 | 2,990 | -2.83% | 969,200 | 7933億4357万 | +7.83% | 25.96 | 4.93 |
| 12/10 | 3,070 | 3,083 | 3,042 | 3,077 | +0.65% | 502,900 | 8164億2748万 | +11.89% | 26.72 | 5.08 |
| 12/09 | 3,025 | 3,074 | 3,014 | 3,057 | +0.07% | 790,700 | 8111億2084万 | +12.18% | 26.54 | 5.04 |
| 12/08 | 3,061 | 3,094 | 3,017 | 3,055 | -0.2% | 765,600 | 8105億9017万 | +13.15% | 26.53 | 5.04 |
| 12/05 | 3,050 | 3,089 | 3,040 | 3,061 | -0.03% | 1,379,100 | 8121億8217万 | +14.52% | 26.58 | 5.05 |
| 12/04 | 3,127 | 3,127 | 3,044 | 3,062 | +2.2% | 1,173,800 | 8124億4750万 | +15.72% | 26.59 | 5.05 |
| 12/03 | 2,959 | 3,009 | 2,945 | 2,996 | +1.22% | 1,252,800 | 7949億3557万 | +14.31% | 26.01 | 4.94 |
| 12/02 | 2,938 | 2,994 | 2,926 | 2,960 | +1.58% | 986,800 | 7853億8360万 | +13.85% | 25.7 | 4.88 |
| 12/01 | 2,890 | 2,933 | 2,883 | 2,914 | -0.44% | 1,007,200 | 7915億4031万 | +12.95% | 25.3 | 4.92 |
| 11/28 | 2,910 | 2,942 | 2,886 | 2,927 | 0% | 955,500 | 7950億7154万 | +14.29% | 25.42 | 4.94 |
| 11/27 | 3,006 | 3,026 | 2,923 | 2,927 | -2.6% | 874,600 | 7950億7154万 | +15.15% | 25.42 | 4.94 |
| 11/26 | 2,915 | 3,005 | 2,907 | 3,005 | +2.88% | 1,200,800 | 8162億5896万 | +19.15% | 26.09 | 5.08 |
| 11/25 | 2,885 | 2,941 | 2,871 | 2,921 | +0.97% | 1,309,200 | 7934億4174万 | +16.98% | 25.36 | 4.93 |
| 11/21 | 2,736 | 2,907 | 2,729 | 2,893 | +7.71% | 2,468,600 | 7858億3600万 | +16.98% | 25.12 | 4.89 |
| 11/20 | 2,728 | 2,732 | 2,652 | 2,686 | -1.07% | 1,350,900 | 7296億784万 | +9.59% | 23.32 | 4.54 |
| 11/19 | 2,750 | 2,785 | 2,711 | 2,715 | -0.11% | 1,519,800 | 7374億8522万 | +11.45% | 23.57 | 4.59 |
| 11/18 | 2,654 | 2,781 | 2,652 | 2,718 | +1.42% | 2,308,500 | 7383億12万 | +12.31% | 23.6 | 4.59 |
| 11/17 | 2,708 | 2,788 | 2,646 | 2,680 | +11.9% | 3,841,000 | 7279億7804万 | +11.43% | 23.27 | 4.53 |
| 11/14 | 2,330 | 2,395 | 2,318 | 2,395 | +0.63% | 1,148,800 | 6505億6247万 | +0.13% | 20.8 | 4.05 |
| 11/13 | 2,363 | 2,408 | 2,360 | 2,380 | +0.93% | 987,400 | 6464億8796万 | -0.5% | 20.67 | 4.02 |
| 11/12 | 2,363 | 2,387 | 2,338 | 2,358 | +0.47% | 1,175,900 | 6405億1202万 | -1.34% | 20.48 | 3.98 |
| 11/11 | 2,405 | 2,405 | 2,342 | 2,347 | -2.78% | 820,200 | 6375億2405万 | -1.8% | 20.38 | 3.96 |
| 11/10 | 2,425 | 2,425 | 2,395 | 2,414 | +0.42% | 626,600 | 6557億2351万 | +1.13% | 20.96 | 4.08 |
| 11/07 | 2,398 | 2,409 | 2,379 | 2,404 | +0.59% | 484,800 | 6530億717万 | +0.92% | 20.87 | 4.06 |
| 11/06 | 2,415 | 2,420 | 2,385 | 2,390 | -0.42% | 540,000 | 6492億430万 | +0.38% | 20.75 | 4.04 |
| 11/05 | 2,445 | 2,463 | 2,367 | 2,400 | -2.28% | 830,500 | 6519億2064万 | +0.8% | 20.84 | 4.05 |
| 11/04 | 2,412 | 2,459 | 2,410 | 2,456 | +0.37% | 801,100 | 6671億3212万 | +3.19% | 21.33 | 4.15 |
| 10/31 | 2,392 | 2,447 | 2,383 | 2,447 | +2.77% | 873,400 | 6646億8741万 | +2.9% | 21.25 | 4.13 |
| 10/30 | 2,372 | 2,400 | 2,371 | 2,381 | -0.08% | 888,700 | 6467億5960万 | +0.17% | 20.67 | 4.02 |
| 10/29 | 2,405 | 2,420 | 2,358 | 2,383 | -1.53% | 975,600 | 6473億286万 | 0% | 20.69 | 4.03 |
| 10/28 | 2,436 | 2,442 | 2,419 | 2,420 | -1.98% | 927,900 | 6573億5331万 | +1.17% | 21.01 | 4.09 |
| 10/27 | 2,470 | 2,507 | 2,468 | 2,469 | +0.41% | 965,600 | 6706億6335万 | +3% | 21.44 | 4.17 |
| 10/24 | 2,451 | 2,477 | 2,438 | 2,459 | +0.08% | 791,300 | 6679億4702万 | +2.29% | 21.35 | 4.15 |
| 10/23 | 2,458 | 2,484 | 2,452 | 2,457 | +0.08% | 723,900 | 6674億375万 | +1.87% | 21.33 | 4.15 |
| 10/22 | 2,415 | 2,470 | 2,415 | 2,455 | +1.66% | 1,109,600 | 6668億6048万 | +1.49% | 21.32 | 4.15 |
| 10/21 | 2,388 | 2,434 | 2,383 | 2,415 | +1% | 1,026,400 | 6559億9514万 | -0.58% | 20.97 | 4.08 |
| 10/20 | 2,363 | 2,391 | 2,342 | 2,391 | +3.37% | 778,200 | 6494億7593万 | -1.97% | 20.76 | 4.04 |
| 10/17 | 2,318 | 2,322 | 2,300 | 2,313 | -0.9% | 719,600 | 6282億8851万 | -5.63% | 20.08 | 3.91 |
| 10/16 | 2,306 | 2,334 | 2,298 | 2,334 | +0.56% | 781,400 | 6339億9282万 | -5.35% | 20.27 | 3.94 |
| 10/15 | 2,326 | 2,332 | 2,290 | 2,321 | +0.74% | 687,200 | 6304億6158万 | -6.45% | 20.15 | 3.92 |
| 10/14 | 2,278 | 2,322 | 2,278 | 2,304 | -2.37% | 1,144,700 | 6258億4381万 | -7.73% | 20.01 | 3.89 |
| 10/10 | 2,344 | 2,389 | 2,341 | 2,360 | +0.08% | 1,123,200 | 6410億5529万 | -6.09% | 20.49 | 3.99 |
| 10/09 | 2,382 | 2,410 | 2,353 | 2,358 | -0.63% | 894,300 | 6405億1202万 | -6.61% | 20.48 | 3.98 |
| 10/08 | 2,324 | 2,392 | 2,319 | 2,373 | +1.41% | 1,230,200 | 6445億8653万 | -6.39% | 20.61 | 4.01 |
| 10/07 | 2,347 | 2,367 | 2,335 | 2,340 | -0.64% | 1,145,800 | 6356億2262万 | -8.06% | 20.32 | 3.95 |
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 6月期 | 183 2,930 11/1 | 36 580 2/12 | 144,000 9,000 2/8 | - | - | +47.28% 11/14 | -63.08% 10/29 |
| 2009年 6月期 | 65 1,045 6/24 | 13 200 10/29 | 113,600 7,100 11/17 | - | - | +56.6% 6/2 | - |
| 2010年 6月期 | 110 1,761 5/17 | 63 1,002 7/6 | 60,800 3,800 5/18 | - | - | +15.8% 11/13 | -20.5% 10/15 |
| 2011年 6月期 | 115 1,835 6/9 | 75 1,200 10/15 | 33,600 2,100 7/15 | 290億8952万 | 190億2312万 | +29.5% 7/20 | -14.06% 1/18 |
| 2012年 6月期 | 140 2,240 4/17 | 103 1,648 1/23 1,648 1/18 | 2,134,400 133,400 3/9 | 355億982万 | 261億2508万 | +12.08% 4/5 | -8.55% 5/29 |
| 2013年 6月期 | 413 6,600 5/7 | 126 2,021 7/2 | 4,284,800 267,800 6/7 | 1046億2716万 | 320億3810万 | +25.17% 4/22 | -16.58% 5/28 |
| 2014年 6月期 | 568 4,545 2/25 | 299 4,780 7/1 | 2,784,000 174,000 7/5 | 1452億729万 | 757億7542万 | +16.25% 1/14 | -9.58% 3/20 |
| 2015年 6月期 | 1,085 8,680 4/9 | 501 4,010 7/8 | 2,848,000 356,000 4/20 | 2782億8427万 | 1285億2210万 | +23.56% 11/20 | -11.92% 4/17 |
| 2016年 6月期 | 1,620 6,480 5/16 | 905 7,240 7/9 | 3,547,600 886,900 9/18 | 4156億8422万 | 2321億4191万 | +18.19% 11/17 | -14.27% 2/12 |
| 2017年 6月期 | 1,365 5,460 5/17 | 960 3,840 12/9 | 3,883,600 970,900 6/21 | 3520億1712万 | 2469億5654万 | +10.03% 5/17 | -10.15% 8/19 |
| 2018年 6月期 | 2,218 4,435 4/3 | 1,195 4,780 7/5 | 2,353,600 588,400 11/15 | 5730億7650万 | 3081億8285万 | +15.94% 11/21 | -8.95% 3/5 |
| 2019年 6月期 | 3,090 6,180 5/27 | 1,943 3,885 8/21 | 15,040,200 7,520,100 11/30 | 8038億8451万 | 5021億361万 | +16.01% 9/18 | -15.83% 12/25 |
| 2020年 6月期 | 3,335 6/1 | 2,239 8/26 | 7,404,900 4/28 | 8688億6888万 | 5827億7945万 | +12.85% 9/25 | -15.92% 8/26 |
| 2021年 6月期 | 3,880 12/1 | 2,523 6/21 | 2,324,800 5/27 | 1兆113億 | 6580億3876万 | +13.68% 11/30 | -9.33% 2/26 |
| 2022年 6月期 | 3,385 9/9 | 1,716 6/21 | 3,349,400 2/18 | 9172億6459万 | 4661億2325万 | +22.51% 3/1 | -21.91% 5/26 |
| 2023年 6月期 | 2,912 5/19 | 2,019 1/6 | 4,628,200 1/30 | 7909億9704万 | 5484億2823万 | +16.14% 5/19 | -12.54% 1/4 |
| 2024年 6月期 | 3,149 1/11 | 2,093 5/24 | 16,513,300 5/31 | 8553億7420万 | 5685億2912万 | +11.56% 7/17 | -15.68% 4/19 |
| 2025年 6月期 | 2,828 9/6 | 1,905 8/5 | 3,180,000 8/15 | 7681億7982万 | 5174億6200万 | +15.53% 8/28 | -17.42% 8/5 |
| 最新 | 3,294 2026/3/6 | 1,657,900 | 8740億459万 | +13.63% 2,899 | |||
年間値上がり率
- 2006/12/28 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/11 vs 2006/12/28
- -33%（0.67倍）
- 2008/12/24 vs 2007/12/11
- -66%（0.34倍）
- 2009/12/18 vs 2008/12/24
- 98%（1.98倍）
- 2010/12/24 vs 2009/12/18
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- 51%（1.51倍）
- 2015/12/30 vs 2014/12/30
- 89%（1.89倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
13円（2008/10/29） - 26252%（263.52倍）
3,294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。
