株価チャート
株価
2/4
- 前日 (2/3)
- 3,515
- 始値
- 3,515
- 高値
- 3,515
- 安値
- 3,510
- 終値 ±0%
- 3,515
- 出来高 +128.77%
- 370,600
乖離率
- 株価（5日）
移動平均値 - +0.09%
3,512 - 株価（25日）
移動平均値 - +0.17%
3,509 - 出来高（5日）
移動平均値 - +188.18%
128,600
2025/09/05～2026/02/04
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 | ||||||||||
| 02/04 | 3,515 | 3,515 | 3,510 | 3,515 | 0% | 370,600 | 2024億5940万 | +0.17% | 19.71 | 1.44 |
| 02/03 | 3,515 | 3,515 | 3,510 | 3,515 | +0.14% | 162,000 | 2024億5940万 | +0.17% | 19.71 | 1.44 |
| 02/02 | 3,515 | 3,515 | 3,510 | 3,510 | 0% | 40,400 | 2021億7140万 | +0.03% | 19.69 | 1.43 |
| 01/30 | 3,515 | 3,515 | 3,510 | 3,510 | 0% | 38,300 | 2021億7140万 | +0.03% | 19.69 | 1.43 |
| 01/29 | 3,510 | 3,515 | 3,510 | 3,510 | -0.14% | 31,700 | 2021億7140万 | +0.03% | 19.69 | 1.43 |
| 01/28 | 3,510 | 3,515 | 3,510 | 3,515 | +0.14% | 74,300 | 2024億5940万 | +0.17% | 19.71 | 1.44 |
| 01/27 | 3,510 | 3,515 | 3,510 | 3,510 | 0% | 65,100 | 2021億7140万 | +0.06% | 19.69 | 1.43 |
| 01/26 | 3,510 | 3,515 | 3,510 | 3,510 | -0.14% | 49,900 | 2021億7140万 | +0.06% | 19.69 | 1.43 |
| 01/23 | 3,510 | 3,515 | 3,510 | 3,515 | +0.14% | 223,300 | 2024億5940万 | +0.2% | 19.71 | 1.44 |
| 01/22 | 3,510 | 3,520 | 3,510 | 3,510 | 0% | 527,000 | 2021億7140万 | +0.09% | 19.69 | 1.43 |
| 01/21 | 3,505 | 3,510 | 3,505 | 3,510 | +0.14% | 152,500 | 2021億7140万 | +0.09% | 19.69 | 1.43 |
| 01/20 | 3,510 | 3,510 | 3,505 | 3,505 | 0% | 346,800 | 2018億8341万 | -0.03% | 19.66 | 1.43 |
| 01/19 | 3,505 | 3,510 | 3,505 | 3,505 | 0% | 14,200 | 2018億8341万 | -0.03% | 19.66 | 1.43 |
| 01/16 | 3,505 | 3,510 | 3,505 | 3,505 | 0% | 11,200 | 2018億8341万 | -0.03% | 19.66 | 1.43 |
| 01/15 | 3,505 | 3,510 | 3,505 | 3,505 | -0.14% | 13,200 | 2018億8341万 | -0.03% | 19.66 | 1.43 |
| 01/14 | 3,505 | 3,510 | 3,505 | 3,510 | +0.14% | 47,500 | 2021億7140万 | +0.11% | 19.69 | 1.43 |
| 01/13 | 3,505 | 3,510 | 3,505 | 3,505 | 0% | 24,400 | 2018億8341万 | -0.03% | 19.66 | 1.43 |
| 01/09 | 3,510 | 3,510 | 3,505 | 3,505 | 0% | 17,500 | 2018億8341万 | -0.03% | 19.66 | 1.43 |
| 01/08 | 3,510 | 3,510 | 3,505 | 3,505 | 0% | 25,400 | 2018億8341万 | -0.03% | 19.66 | 1.43 |
| 01/07 | 3,510 | 3,515 | 3,505 | 3,505 | -0.28% | 36,300 | 2018億8341万 | -0.03% | 19.66 | 1.43 |
| 01/06 | 3,510 | 3,515 | 3,505 | 3,515 | +0.29% | 54,200 | 2024億5940万 | +0.26% | 19.71 | 1.44 |
| 01/05 | 3,505 | 3,510 | 3,505 | 3,505 | 0% | 68,500 | 2018億8341万 | 0% | 19.66 | 1.43 |
| 2025 | ||||||||||
| 12/30 | 3,510 | 3,515 | 3,505 | 3,505 | -0.28% | 48,100 | 2018億8341万 | -0.03% | 19.66 | 1.43 |
| 12/29 | 3,510 | 3,515 | 3,505 | 3,515 | 0% | 25,600 | 2024億5940万 | +0.26% | 19.71 | 1.44 |
| 12/26 | 3,510 | 3,515 | 3,505 | 3,515 | +0.14% | 39,500 | 2024億5940万 | +0.26% | 19.71 | 1.44 |
| 12/25 | 3,510 | 3,510 | 3,505 | 3,510 | 0% | 13,400 | 2021億7140万 | +0.11% | 19.69 | 1.43 |
| 12/24 | 3,505 | 3,515 | 3,505 | 3,510 | 0% | 53,000 | 2021億7140万 | +0.11% | 19.69 | 1.43 |
| 12/23 | 3,510 | 3,510 | 3,505 | 3,510 | +0.14% | 54,500 | 2021億7140万 | +0.11% | 19.69 | 1.43 |
| 12/22 | 3,505 | 3,510 | 3,500 | 3,505 | 0% | 466,000 | 2018億8341万 | 0% | 19.66 | 1.43 |
| 12/19 | 3,505 | 3,510 | 3,505 | 3,505 | 0% | 96,400 | 2018億8341万 | -0.03% | 19.66 | 1.43 |
| 12/18 | 3,510 | 3,515 | 3,505 | 3,505 | 0% | 84,800 | 2018億8341万 | -0.09% | 19.66 | 1.43 |
| 12/17 | 3,500 | 3,510 | 3,500 | 3,505 | +0.14% | 93,600 | 2018億8341万 | -0.11% | 19.66 | 1.43 |
| 12/16 | 3,505 | 3,510 | 3,500 | 3,500 | 0% | 166,100 | 2015億9542万 | -0.28% | 19.63 | 1.43 |
| 12/15 | 3,505 | 3,505 | 3,500 | 3,500 | 0% | 100,800 | 2015億9542万 | -0.31% | 19.63 | 1.43 |
| 12/12 | 3,500 | 3,505 | 3,500 | 3,500 | 0% | 115,300 | 2015億9542万 | -0.34% | 19.63 | 1.43 |
| 12/11 | 3,500 | 3,505 | 3,500 | 3,500 | 0% | 95,100 | 2015億9542万 | -0.37% | 19.63 | 1.43 |
| 12/10 | 3,505 | 3,510 | 3,500 | 3,500 | -0.14% | 682,400 | 2015億9542万 | -0.4% | 19.63 | 1.43 |
| 12/09 | 3,510 | 3,510 | 3,505 | 3,505 | +0.14% | 131,500 | 2018億8341万 | -0.28% | 19.66 | 1.43 |
| 12/08 | 3,505 | 3,510 | 3,490 | 3,500 | -0.14% | 615,400 | 2015億9542万 | -0.46% | 19.63 | 1.43 |
| 12/05 | 3,505 | 3,510 | 3,505 | 3,505 | 0% | 176,600 | 2018億8341万 | -0.4% | 19.66 | 1.43 |
| 12/04 | 3,505 | 3,510 | 3,505 | 3,505 | 0% | 128,700 | 2018億8341万 | -0.45% | 19.66 | 1.43 |
| 12/03 | 3,505 | 3,510 | 3,505 | 3,505 | 0% | 205,100 | 2018億8341万 | -0.54% | 19.66 | 1.43 |
| 12/02 | 3,505 | 3,510 | 3,505 | 3,505 | -0.14% | 90,800 | 2018億8341万 | -0.6% | 19.66 | 1.43 |
| 12/01 | 3,515 | 3,515 | 3,510 | 3,510 | +0.14% | 148,900 | 2021億7140万 | -0.54% | 19.69 | 1.43 |
| 11/28 | 3,515 | 3,515 | 3,505 | 3,505 | 0% | 354,900 | 2018億8341万 | -0.71% | 19.66 | 1.43 |
| 11/27 | 3,510 | 3,515 | 3,505 | 3,505 | -0.28% | 2,246,900 | 2018億8341万 | -0.76% | 19.66 | 1.43 |
| 11/26 | 3,515 | 3,515 | 3,510 | 3,515 | +0.14% | 178,600 | 2024億5940万 | -0.51% | 19.71 | 1.44 |
| 11/25 | 3,520 | 3,520 | 3,510 | 3,510 | -0.43% | 136,900 | 2021億7140万 | -0.71% | 19.69 | 1.43 |
| 11/21 | 3,510 | 3,525 | 3,505 | 3,525 | +0.43% | 369,400 | 2030億3538万 | -0.34% | 19.77 | 1.44 |
| 11/20 | 3,510 | 3,515 | 3,505 | 3,510 | +0.14% | 158,300 | 2021億7140万 | -0.82% | 19.69 | 1.43 |
| 11/19 | 3,500 | 3,510 | 3,500 | 3,505 | 0% | 116,800 | 2018億8341万 | -1.02% | 19.66 | 1.43 |
| 11/18 | 3,495 | 3,505 | 3,485 | 3,505 | +0.29% | 162,100 | 2018億8341万 | -1.07% | 19.66 | 1.43 |
| 11/17 | 3,525 | 3,530 | 3,495 | 3,495 | -1.13% | 110,900 | 2013億742万 | -1.44% | 19.6 | 1.43 |
| 11/14 | 3,530 | 3,540 | 3,525 | 3,535 | -0.28% | 170,600 | 2036億1137万 | -0.42% | 19.83 | 1.44 |
| 11/13 | 3,525 | 3,545 | 3,525 | 3,545 | +0.57% | 221,700 | 2041億8736万 | -0.23% | 19.88 | 1.45 |
| 11/12 | 3,525 | 3,530 | 3,520 | 3,525 | -0.14% | 142,800 | 2030億3538万 | -0.87% | 19.77 | 1.44 |
| 11/11 | 3,530 | 3,535 | 3,520 | 3,530 | 0% | 207,900 | 2033億2338万 | -0.81% | 19.8 | 1.44 |
| 11/10 | 3,520 | 3,530 | 3,520 | 3,530 | +0.28% | 359,500 | 2033億2338万 | -0.93% | 19.8 | 1.44 |
| 11/07 | 3,520 | 3,525 | 3,520 | 3,520 | 0% | 242,700 | 2027億4739万 | -1.35% | 19.74 | 1.44 |
| 11/06 | 3,525 | 3,535 | 3,520 | 3,520 | -0.28% | 218,200 | 2027億4739万 | -1.43% | 19.74 | 1.44 |
| 11/05 | 3,530 | 3,535 | 3,515 | 3,530 | 0% | 750,000 | 2033億2338万 | -1.29% | 19.8 | 1.44 |
| 11/04 | 3,535 | 3,565 | 3,530 | 3,530 | -0.14% | 677,000 | 2033億2338万 | -1.4% | 19.8 | 1.44 |
| 10/31 | 3,565 | 3,570 | 3,535 | 3,535 | -0.98% | 1,183,700 | 2036億1137万 | -1.39% | 19.83 | 1.44 |
| 10/30 | 3,565 | 3,575 | 3,555 | 3,570 | +0.42% | 543,800 | 2056億2733万 | 0% | 20.02 | 1.46 |
| 10/29 | 3,565 | 3,570 | 3,540 | 3,555 | -0.56% | 771,900 | 2047億6335万 | +0.59% | 19.94 | 1.45 |
| 10/28 | 3,565 | 3,575 | 3,550 | 3,575 | +0.42% | 642,200 | 2059億1532万 | +2.14% | 20.05 | 1.46 |
| 10/27 | 3,575 | 3,585 | 3,560 | 3,560 | -0.28% | 362,000 | 2050億5134万 | +2.77% | 19.97 | 1.45 |
| 10/24 | 3,555 | 3,580 | 3,550 | 3,570 | +0.42% | 465,600 | 2056億2733万 | +4.11% | 20.02 | 1.46 |
| 10/23 | 3,540 | 3,560 | 3,535 | 3,555 | +0.42% | 553,700 | 2047億6335万 | +4.74% | 19.94 | 1.45 |
| 10/22 | 3,540 | 3,555 | 3,540 | 3,540 | -0.14% | 485,100 | 2038億9936万 | +5.36% | 19.85 | 1.45 |
| 10/21 | 3,560 | 3,560 | 3,535 | 3,545 | -0.42% | 420,900 | 2041億8736万 | +6.58% | 19.88 | 1.45 |
| 10/20 | 3,560 | 3,575 | 3,555 | 3,560 | 0% | 261,500 | 2050億5134万 | +8.14% | 19.97 | 1.45 |
| 10/17 | 3,560 | 3,570 | 3,550 | 3,560 | -0.28% | 231,100 | 2050億5134万 | +9.27% | 19.97 | 1.45 |
| 10/16 | 3,560 | 3,570 | 3,545 | 3,570 | +0.28% | 327,800 | 2056億2733万 | +10.73% | 20.02 | 1.46 |
| 10/15 | 3,560 | 3,570 | 3,550 | 3,560 | 0% | 422,800 | 2050億5134万 | +11.6% | 19.97 | 1.45 |
| 10/14 | 3,555 | 3,570 | 3,550 | 3,560 | -0.56% | 418,100 | 2050億5134万 | +12.8% | 19.97 | 1.45 |
| 10/10 | 3,570 | 3,585 | 3,560 | 3,580 | -0.42% | 366,400 | 2062億331万 | +14.74% | 20.08 | 1.46 |
| 10/09 | 3,605 | 3,615 | 3,585 | 3,595 | -0.55% | 459,600 | 2070億6729万 | +16.61% | 20.16 | 1.47 |
| 10/08 | 3,605 | 3,640 | 3,600 | 3,615 | +0.28% | 541,800 | 2082億1927万 | +18.72% | 20.27 | 1.48 |
| 10/07 | 3,615 | 3,625 | 3,600 | 3,605 | -0.14% | 604,300 | 2076億4328万 | +19.93% | 20.22 | 1.47 |
| 10/06 | 3,635 | 3,660 | 3,600 | 3,610 | -0.69% | 517,300 | 2079億3127万 | +21.71% | 20.25 | 1.47 |
| 10/03 | 3,620 | 3,645 | 3,600 | 3,635 | -0.27% | 380,200 | 2093億7124万 | +24.19% | 20.39 | 1.48 |
| 10/02 | 3,615 | 3,660 | 3,605 | 3,645 | +1.11% | 878,400 | 2099億4723万 | +26.3% | 20.44 | 1.49 |
| 10/01 | 3,620 | 3,630 | 3,560 | 3,605 | -0.69% | 732,900 | 2076億4328万 | +26.67% | 20.22 | 1.47 |
| 09/30 | 3,640 | 3,650 | 3,615 | 3,630 | 0% | 670,500 | 2090億8325万 | +29.27% | 20.36 | 1.48 |
| 09/29 | 3,635 | 3,650 | 3,620 | 3,630 | -0.55% | 1,515,400 | 2090億8325万 | +31.09% | 20.36 | 1.48 |
| 09/26 | 3,655 | 3,800 | 3,625 | 3,650 | +14.96% | 3,336,400 | 2102億3522万 | +33.7% | 20.47 | 1.49 |
| 09/25 | 3,175 | 3,175 | 3,175 | 3,175 | +18.87% | 37,100 | 1828億7584万 | +17.99% | 17.81 | 1.3 |
| 09/24 | 2,679 | 2,681 | 2,661 | 2,671 | -0.6% | 205,100 | 1538億4610万 | +0.04% | 14.98 | 1.09 |
| 09/22 | 2,688 | 2,699 | 2,686 | 2,687 | +0.15% | 76,200 | 1547億6768万 | +0.67% | 15.07 | 1.1 |
| 09/19 | 2,697 | 2,709 | 2,673 | 2,683 | -0.52% | 156,800 | 1545億3729万 | +0.6% | 15.05 | 1.1 |
| 09/18 | 2,690 | 2,699 | 2,682 | 2,697 | +0.52% | 71,100 | 1553億4367万 | +1.16% | 15.13 | 1.1 |
| 09/17 | 2,700 | 2,701 | 2,681 | 2,683 | -0.85% | 77,100 | 1545億3729万 | +0.71% | 15.05 | 1.1 |
| 09/16 | 2,693 | 2,714 | 2,690 | 2,706 | +0.63% | 74,900 | 1558億6206万 | +1.61% | 15.18 | 1.11 |
| 09/12 | 2,720 | 2,720 | 2,689 | 2,689 | -0.37% | 81,800 | 1548億8288万 | +1.01% | 15.08 | 1.1 |
| 09/11 | 2,700 | 2,705 | 2,682 | 2,699 | -0.37% | 93,900 | 1554億5886万 | +1.5% | 15.14 | 1.1 |
| 09/10 | 2,716 | 2,734 | 2,703 | 2,709 | -0.4% | 90,100 | 1560億3485万 | +1.96% | 15.19 | 1.11 |
| 09/09 | 2,739 | 2,748 | 2,713 | 2,720 | -0.11% | 117,900 | 1566億6844万 | +2.53% | 15.26 | 1.11 |
| 09/08 | 2,730 | 2,741 | 2,713 | 2,723 | +1.19% | 109,000 | 1568億4123万 | +2.87% | 15.27 | 1.11 |
| 09/05 | 2,681 | 2,698 | 2,672 | 2,691 | +0.82% | 83,600 | 1549億9808万 | +1.93% | 15.09 | 1.1 |
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 | |
| 2012年 3月期 | 1,224 2,447 3/30 | 906 1,812 11/8 | 412,000 206,000 10/31 | 9億539万 | 6億7044万 | +10.54% 12/30 | -11.03% 11/8 |
| 2013年 3月期 | 1,793 3,585 3/29 | 1,126 2,251 6/12 | 529,600 264,800 3/8 | 13億2645万 | 8億3287万 | +14.79% 3/19 | -6.5% 11/22 |
| 2014年 3月期 | 1,993 3,985 5/13 | 1,341 2,682 9/4 | 826,600 413,300 4/24 | 14億7445万 | 9億9234万 | +10.96% 10/11 | -13.03% 2/5 |
| 2015年 3月期 | 1,733 3,465 11/21 | 1,465 2,929 4/11 | 489,600 244,800 8/7 | 1069億9049万 | 902億8785万 | +8.89% 11/21 | -4.77% 1/7 |
| 2016年 3月期 | 2,263 4,525 12/21 | 1,565 3,130 4/1 | 378,600 189,300 12/2 | 1397億2062万 | 966億4653万 | +12.6% 11/11 | -9.01% 2/12 |
| 2017年 3月期 | 2,660 5,320 7/1 | 1,750 3,500 8/8 | 1,732,200 866,100 7/21 | 1642億6823万 | 1080億7120万 | +11.37% 6/8 | -19.71% 8/4 |
| 2018年 3月期 | 2,960 5,920 2/1 | 2,200 4,400 4/14 | 525,600 262,800 2/7 | 1827億9472万 | 1358億6094万 | +7.11% 11/7 | -8.38% 2/7 |
| 2019年 3月期 | 2,825 5,650 10/2 | 2,095 4,190 12/25 | 618,400 309,200 10/30 | 1744億5780万 | 1293億7667万 | +10.11% 9/26 | -11.32% 10/29 |
| 2020年 3月期 | 2,645 5,290 4/26 | 1,655 3,310 3/13 | 327,200 163,600 5/15 | 1633億4190万 | 1022億448万 | +15.3% 3/27 | -19.62% 3/13 |
| 2021年 3月期 | 2,498 4,995 3/17 | 1,988 3,975 10/30 | 398,800 199,400 1/28 | 1542億3304万 | 1227億3801万 | +7.47% 3/17 3/16 | -8.52% 2/26 |
| 2022年 3月期 | 2,390 4/1 | 1,853 1/27 | 220,900 9/17 | 1475億9438万 | 1144億3196万 | +9.84% 9/17 | -7.03% 11/29 |
| 2023年 3月期 | 2,757 11/28 | 1,936 5/13 | 324,000 10/28 | 1702億5846万 | 1195億5762万 | +10.52% 7/20 | -6.4% 2/7 |
| 2024年 3月期 | 2,870 11/29 | 2,173 8/4 | 522,200 10/30 | 1772億3677万 | 1341億9355万 | +10.54% 11/9 | -6.17% 2/16 |
| 2025年 3月期 | 2,944 6/11 | 2,226 8/5 | 576,800 6/21 | 1818億664万 | 1374億6657万 | +9.58% 6/10 | -14.57% 8/5 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
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。
