株価チャート
株価
3/6
- 前日 (3/5)
- 4,501
- 始値
- 4,496
- 高値
- 4,578
- 安値
- 4,489
- 終値 +1.53%
- 4,570
- 出来高 +12.26%
- 166,700
乖離率
- 株価（5日）
移動平均値 - -0.39%
4,588 - 株価（25日）
移動平均値 - -5.85%
4,854 - 出来高（5日）
移動平均値 - +3.59%
160,920
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 | 4,496 | 4,578 | 4,489 | 4,570 | +1.53% | 166,700 | 1869億3676万 | -5.85% | 12.14 | 1.17 |
| 03/05 | 4,592 | 4,598 | 4,490 | 4,501 | +0.56% | 148,500 | 1841億1430万 | -7.48% | 11.96 | 1.15 |
| 03/04 | 4,568 | 4,577 | 4,454 | 4,476 | -3.03% | 173,400 | 1830億9167万 | -8.28% | 11.89 | 1.14 |
| 03/03 | 4,754 | 4,760 | 4,610 | 4,616 | -3.33% | 150,200 | 1888億1840万 | -5.72% | 12.27 | 1.18 |
| 03/02 | 4,851 | 4,857 | 4,770 | 4,775 | -2.15% | 165,800 | 1953億2233万 | -2.73% | 12.69 | 1.22 |
| 02/27 | 4,851 | 4,906 | 4,837 | 4,880 | +0.25% | 133,000 | 1996億1737万 | -0.71% | 12.97 | 1.25 |
| 02/26 | 4,969 | 4,972 | 4,860 | 4,868 | -1.28% | 132,800 | 1991億2651万 | -0.92% | 12.93 | 1.25 |
| 02/25 | 4,970 | 4,970 | 4,887 | 4,931 | -0.8% | 120,700 | 2017億354万 | +0.37% | 13.1 | 1.26 |
| 02/24 | 4,915 | 4,979 | 4,881 | 4,971 | +2.6% | 131,600 | 2033億3974万 | +1.22% | 13.21 | 1.27 |
| 02/20 | 4,830 | 4,863 | 4,818 | 4,845 | -0.66% | 96,200 | 1981億8569万 | -1.28% | 12.87 | 1.24 |
| 02/19 | 4,826 | 4,877 | 4,820 | 4,877 | +1.06% | 83,400 | 1994億9466万 | -0.65% | 12.96 | 1.25 |
| 02/18 | 4,816 | 4,858 | 4,795 | 4,826 | +0.21% | 88,200 | 1974億849万 | -1.69% | 12.82 | 1.23 |
| 02/17 | 4,802 | 4,890 | 4,793 | 4,816 | +1.13% | 142,900 | 1969億9944万 | -1.93% | 12.8 | 1.23 |
| 02/16 | 4,860 | 4,915 | 4,762 | 4,762 | -3.99% | 266,300 | 1947億9056万 | -3.03% | 12.65 | 1.22 |
| 02/13 | 5,120 | 5,120 | 4,941 | 4,960 | -2.57% | 100,800 | 2028億8979万 | +1% | 13.18 | 1.27 |
| 02/12 | 5,100 | 5,128 | 5,080 | 5,091 | -0.08% | 57,100 | 2082億4837万 | +3.86% | 13.53 | 1.3 |
| 02/10 | 5,086 | 5,134 | 5,049 | 5,095 | -0.08% | 78,000 | 2084億1199万 | +4.23% | 13.54 | 1.3 |
| 02/09 | 5,050 | 5,108 | 4,991 | 5,099 | +2.16% | 108,500 | 2085億7561万 | +4.57% | 13.55 | 1.3 |
| 02/06 | 5,000 | 5,012 | 4,956 | 4,991 | 0% | 66,400 | 2041億5785万 | +2.55% | 13.26 | 1.28 |
| 02/05 | 5,000 | 5,033 | 4,968 | 4,991 | +0.58% | 88,700 | 2041億5785万 | +2.61% | 13.26 | 1.28 |
| 02/04 | 4,909 | 4,980 | 4,909 | 4,962 | +1.24% | 82,800 | 2029億7160万 | +2.01% | 13.18 | 1.27 |
| 02/03 | 4,858 | 4,913 | 4,854 | 4,901 | +0.7% | 62,800 | 2004億7638万 | +0.76% | 13.02 | 1.25 |
| 02/02 | 4,912 | 4,912 | 4,852 | 4,867 | +0.23% | 71,800 | 1990億8560万 | +0.1% | 12.93 | 1.24 |
| 01/30 | 4,828 | 4,882 | 4,817 | 4,856 | +0.71% | 73,500 | 1986億3565万 | -0.1% | 12.9 | 1.24 |
| 01/29 | 4,819 | 4,874 | 4,775 | 4,822 | -0.41% | 99,000 | 1972億4487万 | -0.78% | 12.81 | 1.23 |
| 01/28 | 4,870 | 4,872 | 4,826 | 4,842 | -0.96% | 90,700 | 1980億6297万 | -0.37% | 12.87 | 1.24 |
| 01/27 | 4,838 | 4,924 | 4,818 | 4,889 | +0.53% | 108,100 | 1999億8552万 | +0.64% | 12.99 | 1.25 |
| 01/26 | 4,885 | 4,934 | 4,849 | 4,863 | -1.86% | 111,600 | 1989億2198万 | +0.21% | 12.92 | 1.24 |
| 01/23 | 4,920 | 4,972 | 4,914 | 4,955 | +0.85% | 77,000 | 2026億8526万 | +2.16% | 13.17 | 1.27 |
| 01/22 | 4,880 | 4,927 | 4,863 | 4,913 | +1.61% | 105,200 | 2009億6724万 | +1.4% | 13.05 | 1.26 |
| 01/21 | 4,834 | 4,866 | 4,821 | 4,835 | -0.53% | 99,000 | 1977億7664万 | -0.1% | 12.85 | 1.24 |
| 01/20 | 4,859 | 4,871 | 4,835 | 4,861 | -0.37% | 73,200 | 1988億4017万 | +0.48% | 12.92 | 1.24 |
| 01/19 | 4,882 | 4,887 | 4,821 | 4,879 | -0.47% | 75,000 | 1995億7647万 | +0.91% | 12.96 | 1.25 |
| 01/16 | 4,845 | 4,910 | 4,845 | 4,902 | +0.6% | 90,300 | 2005億1729万 | +1.49% | 13.03 | 1.25 |
| 01/15 | 4,827 | 4,892 | 4,821 | 4,873 | +0.02% | 66,900 | 1993億3103万 | +1.06% | 12.95 | 1.25 |
| 01/14 | 4,850 | 4,919 | 4,850 | 4,872 | -0.23% | 112,600 | 1992億9013万 | +1.16% | 12.95 | 1.25 |
| 01/13 | 4,844 | 4,883 | 4,802 | 4,883 | +1.33% | 116,500 | 1997億4009万 | +1.5% | 12.97 | 1.25 |
| 01/09 | 4,765 | 4,830 | 4,748 | 4,819 | +1.45% | 124,900 | 1971億2215万 | +0.33% | 12.8 | 1.23 |
| 01/08 | 4,730 | 4,763 | 4,730 | 4,750 | +0.11% | 140,500 | 1942億9970万 | -1.08% | 12.62 | 1.21 |
| 01/07 | 4,729 | 4,765 | 4,717 | 4,745 | 0% | 129,600 | 1940億9517万 | -1.23% | 12.61 | 1.21 |
| 01/06 | 4,769 | 4,780 | 4,685 | 4,745 | -0.73% | 173,500 | 1940億9517万 | -1.35% | 12.61 | 1.21 |
| 01/05 | 4,873 | 4,909 | 4,756 | 4,780 | -1.91% | 208,000 | 1955億2685万 | -0.75% | 12.7 | 1.22 |
| 2025 | ||||||||||
| 12/30 | 4,910 | 4,916 | 4,873 | 4,873 | -0.85% | 182,700 | 1993億3103万 | +1.14% | 15.19 | 1.26 |
| 12/29 | 4,926 | 4,926 | 4,825 | 4,915 | -1.7% | 354,600 | 2010億4905万 | +2.1% | 15.32 | 1.27 |
| 12/26 | 4,991 | 5,082 | 4,982 | 5,000 | +0.91% | 622,700 | 2045億2600万 | +3.99% | 15.59 | 1.29 |
| 12/25 | 4,886 | 4,979 | 4,858 | 4,955 | +1.95% | 302,400 | 2026億8526万 | +3.34% | 15.45 | 1.28 |
| 12/24 | 4,850 | 4,880 | 4,844 | 4,860 | +0.39% | 151,000 | 1987億9927万 | +1.61% | 15.15 | 1.26 |
| 12/23 | 4,829 | 4,861 | 4,822 | 4,841 | +0.33% | 126,600 | 1980億2207万 | +1.38% | 15.09 | 1.25 |
| 12/22 | 4,865 | 4,869 | 4,809 | 4,825 | -0.19% | 155,900 | 1973億6759万 | +1.15% | 15.04 | 1.25 |
| 12/19 | 4,800 | 4,859 | 4,782 | 4,834 | +1.09% | 250,200 | 1977億3573万 | +1.41% | 15.07 | 1.25 |
| 12/18 | 4,798 | 4,805 | 4,767 | 4,782 | +0.36% | 97,700 | 1956億866万 | +0.36% | 14.91 | 1.24 |
| 12/17 | 4,803 | 4,803 | 4,755 | 4,765 | -0.73% | 82,700 | 1949億1327万 | +0.04% | 14.86 | 1.23 |
| 12/16 | 4,828 | 4,839 | 4,790 | 4,800 | -0.39% | 122,600 | 1963億4496万 | +0.82% | 14.97 | 1.24 |
| 12/15 | 4,791 | 4,846 | 4,789 | 4,819 | +0.61% | 138,300 | 1971億2215万 | +1.35% | 15.03 | 1.25 |
| 12/12 | 4,818 | 4,832 | 4,790 | 4,790 | +0.19% | 67,000 | 1959億3590万 | +0.86% | 14.93 | 1.24 |
| 12/11 | 4,795 | 4,803 | 4,767 | 4,781 | -0.02% | 65,400 | 1955億6776万 | +0.82% | 14.91 | 1.24 |
| 12/10 | 4,790 | 4,811 | 4,768 | 4,782 | +0.34% | 79,800 | 1956億866万 | +0.99% | 14.91 | 1.24 |
| 12/09 | 4,680 | 4,769 | 4,648 | 4,766 | +1.38% | 113,200 | 1949億5418万 | +0.76% | 14.86 | 1.23 |
| 12/08 | 4,758 | 4,761 | 4,695 | 4,701 | -0.19% | 62,900 | 1922億9534万 | -0.51% | 14.66 | 1.22 |
| 12/05 | 4,712 | 4,741 | 4,693 | 4,710 | -0.78% | 101,700 | 1926億6349万 | -0.28% | 14.69 | 1.22 |
| 12/04 | 4,685 | 4,760 | 4,681 | 4,747 | +1.35% | 74,700 | 1941億7698万 | +0.59% | 14.8 | 1.23 |
| 12/03 | 4,762 | 4,767 | 4,682 | 4,684 | -2.34% | 118,900 | 1915億9995万 | -0.68% | 14.6 | 1.21 |
| 12/02 | 4,800 | 4,827 | 4,791 | 4,796 | -0.17% | 82,000 | 1961億8133万 | +1.61% | 14.95 | 1.24 |
| 12/01 | 4,886 | 4,901 | 4,792 | 4,804 | -2.02% | 124,700 | 1965億858万 | +1.89% | 14.98 | 1.24 |
| 11/28 | 4,900 | 4,940 | 4,900 | 4,903 | +0.14% | 67,700 | 2005億5819万 | +4.08% | 15.29 | 1.27 |
| 11/27 | 4,842 | 4,909 | 4,831 | 4,896 | +1.47% | 92,600 | 2002億7185万 | +4.1% | 15.27 | 1.27 |
| 11/26 | 4,799 | 4,826 | 4,790 | 4,825 | +1.03% | 84,900 | 1973億6759万 | +2.75% | 15.04 | 1.25 |
| 11/25 | 4,750 | 4,798 | 4,740 | 4,776 | +0.55% | 121,500 | 1953億6323万 | +1.79% | 14.89 | 1.24 |
| 11/21 | 4,678 | 4,792 | 4,678 | 4,750 | +1.54% | 150,600 | 1942億9970万 | +1.32% | 14.81 | 1.23 |
| 11/20 | 4,700 | 4,732 | 4,673 | 4,678 | +0.21% | 92,300 | 1913億5452万 | -0.17% | 14.59 | 1.21 |
| 11/19 | 4,664 | 4,706 | 4,664 | 4,668 | +0.09% | 71,100 | 1909億4547万 | -0.38% | 14.55 | 1.21 |
| 11/18 | 4,698 | 4,721 | 4,664 | 4,664 | -0.72% | 68,500 | 1907億8185万 | -0.43% | 14.54 | 1.21 |
| 11/17 | 4,767 | 4,767 | 4,669 | 4,698 | -1.45% | 117,200 | 1921億7262万 | +0.28% | 14.65 | 1.22 |
| 11/14 | 4,763 | 4,800 | 4,744 | 4,767 | +0.08% | 119,100 | 1949億9508万 | +1.71% | 14.86 | 1.23 |
| 11/13 | 4,774 | 4,807 | 4,746 | 4,763 | +0.27% | 96,300 | 1948億3146万 | +1.69% | 14.85 | 1.23 |
| 11/12 | 4,723 | 4,758 | 4,692 | 4,750 | +1% | 100,300 | 1942億9970万 | +1.43% | 14.81 | 1.23 |
| 11/11 | 4,664 | 4,715 | 4,664 | 4,703 | +0.9% | 82,100 | 1923億7715万 | +0.43% | 14.66 | 1.22 |
| 11/10 | 4,694 | 4,694 | 4,646 | 4,661 | -0.17% | 87,400 | 1906億5913万 | -0.45% | 14.53 | 1.21 |
| 11/07 | 4,552 | 4,683 | 4,540 | 4,669 | +1.19% | 128,100 | 1909億8637万 | -0.3% | 14.56 | 1.21 |
| 11/06 | 4,667 | 4,695 | 4,607 | 4,614 | +0.04% | 125,300 | 1887億3659万 | -1.54% | 14.39 | 1.19 |
| 11/05 | 4,638 | 4,674 | 4,582 | 4,612 | -0.56% | 112,100 | 1886億5478万 | -1.73% | 14.38 | 1.19 |
| 11/04 | 4,652 | 4,700 | 4,630 | 4,638 | -0.47% | 90,700 | 1897億1831万 | -1.3% | 14.46 | 1.2 |
| 10/31 | 4,640 | 4,670 | 4,622 | 4,660 | +0.6% | 95,300 | 1906億1823万 | -0.98% | 14.53 | 1.21 |
| 10/30 | 4,600 | 4,649 | 4,596 | 4,632 | +0.46% | 100,300 | 1894億7288万 | -1.66% | 14.44 | 1.2 |
| 10/29 | 4,652 | 4,678 | 4,601 | 4,611 | -1.47% | 70,600 | 1886億1387万 | -2.23% | 14.38 | 1.19 |
| 10/28 | 4,728 | 4,751 | 4,662 | 4,680 | -1.91% | 97,400 | 1914億3633万 | -0.91% | 14.59 | 1.21 |
| 10/27 | 4,731 | 4,784 | 4,709 | 4,771 | +2.03% | 69,300 | 1951億5870万 | +0.85% | 14.88 | 1.23 |
| 10/24 | 4,744 | 4,749 | 4,676 | 4,676 | -0.93% | 58,900 | 1912億7271万 | -1.08% | 14.58 | 1.21 |
| 10/23 | 4,700 | 4,733 | 4,700 | 4,720 | +0.43% | 78,800 | 1930億7254万 | -0.13% | 14.72 | 1.22 |
| 10/22 | 4,730 | 4,749 | 4,700 | 4,700 | -0.34% | 83,400 | 1922億5444万 | -0.53% | 14.65 | 1.22 |
| 10/21 | 4,709 | 4,736 | 4,704 | 4,716 | +0.04% | 50,900 | 1929億892万 | -0.17% | 14.7 | 1.22 |
| 10/20 | 4,741 | 4,741 | 4,710 | 4,714 | +0.58% | 44,000 | 1928億2711万 | -0.13% | 14.7 | 1.22 |
| 10/17 | 4,664 | 4,708 | 4,656 | 4,687 | -0.19% | 61,800 | 1917億2267万 | -0.64% | 14.61 | 1.21 |
| 10/16 | 4,700 | 4,718 | 4,676 | 4,696 | +0.45% | 50,200 | 1920億9081万 | -0.38% | 14.64 | 1.21 |
| 10/15 | 4,619 | 4,697 | 4,618 | 4,675 | +1.23% | 76,200 | 1912億3181万 | -0.74% | 14.58 | 1.21 |
| 10/14 | 4,631 | 4,678 | 4,604 | 4,618 | -1.77% | 106,800 | 1889億21万 | -1.85% | 14.4 | 1.19 |
| 10/10 | 4,681 | 4,719 | 4,665 | 4,701 | -0.82% | 77,100 | 1922億9534万 | 0% | 14.66 | 1.22 |
| 10/09 | 4,703 | 4,749 | 4,693 | 4,740 | +0.79% | 70,600 | 1938億9064万 | +0.94% | 14.78 | 1.23 |
| 10/08 | 4,750 | 4,778 | 4,700 | 4,703 | -0.61% | 69,500 | 1923億7715万 | +0.32% | 14.66 | 1.22 |
| 10/07 | 4,740 | 4,786 | 4,730 | 4,732 | -0.13% | 98,100 | 1935億6340万 | +1.07% | 14.75 | 1.22 |
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 12月期 | 1,249 249,800 8/29 | 679 135,800 12/19 | 622,000 3,110 2/13 | - | - | +20.5% 5/20 | -22.12% 10/10 |
| 2009年 12月期 | 727 145,300 1/5 | 482 96,300 10/6 | 242,000 1,210 2/17 | - | - | +10.21% 3/27 | -11.17% 3/10 |
| 2010年 12月期 | 840 167,900 8/10 | 483 96,500 2/2 | 262,400 1,312 12/27 | 393億68万 | 225億8794万 | +17.57% 3/30 | -12.55% 10/13 |
| 2011年 12月期 | 851 170,200 10/11 | 535 107,000 3/15 | 209,400 1,047 12/27 | 398億3905万 | 250億4570万 | +9.19% 3/31 | -21.92% 3/15 |
| 2012年 12月期 | 840 168,000 12/21 | 699 139,800 9/6 | 254,600 1,273 12/25 | 393億2409万 | 327億2326万 | +30.63% 2/1 | -6.89% 5/18 |
| 2013年 12月期 | 2,298 459,500 5/1 | 787 157,300 1/9 | 542,800 2,714 5/9 | 1075億5608万 | 368億1952万 | +51.27% 5/1 | -19.38% 6/7 |
| 2014年 12月期 | 3,570 7,140 12/29 | 1,391 2,782 2/4 | 304,600 152,300 3/24 | 1671億2740万 | 651億1883万 | +17.15% 4/1 | -10.38% 10/17 |
| 2015年 12月期 | 6,720 8/18 | 3,065 6,130 2/16 | 441,200 8/10 | 3145億9276万 | 1434億8613万 | +24.73% 8/10 | -15.77% 1/21 |
| 2016年 12月期 | 5,200 6/7 | 3,400 2/12 | 767,800 9/16 | 2434億3488万 | 1591億6896万 | +17.66% 5/11 | -18.12% 2/12 |
| 2017年 12月期 | 5,950 11/9 | 4,200 4/17 | 424,300 5/9 | 2785億4568万 | 1966億2048万 | +7.29% 9/28 | -9.49% 2/6 |
| 2018年 12月期 | 7,000 10/2 | 4,925 2/9 | 307,200 5/31 | 3277億80万 | 2305億6092万 | +9.64% 10/2 | -12.95% 11/7 |
| 2019年 12月期 | 5,550 2/13 | 3,385 8/13 | 313,800 6/21 | 2598億1992万 | 1584億6674万 | +10.18% 9/13 | -14.2% 8/13 |
| 2020年 12月期 | 4,550 2/6 | 2,515 3/17 | 421,900 12/28 | 1993億5552万 | 1101億9321万 | +14.66% 3/27 | -29.11% 3/13 |
| 2021年 12月期 | 4,535 9/14 | 2,903 1/5 | 658,800 3/19 | 1896億2830万 | 1271億9320万 | +10.81% 3/9 | -7.13% 10/5 |
| 2022年 12月期 | 6,060 10/14 | 3,965 1/27 1/19 | 388,000 7/28 | 2533億9526万 | 1657億9409万 | +12.73% 3/29 | -15.19% 11/14 |
| 2023年 12月期 | 5,477 11/7 | 3,935 3/20 | 532,700 11/8 | 2290億1746万 | 1645億3966万 | +8.34% 9/15 | -11.5% 11/8 |
| 2024年 12月期 | 5,082 11/7 | 3,681 3/12 | 634,400 12/26 | 2125億78万 | 1539億1880万 | +7.37% 4/8 | -10.88% 8/5 |
| 2025年 12月期 | 5,082 12/26 | 3,698 4/7 | 622,700 12/26 | 2078億8022万 | 1512億6742万 | +9.41% 8/8 | -10.81% 4/7 |
| 最新 | 4,570 2026/3/6 | 166,700 | 1869億3676万 | -5.85% 4,854 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- 35%（1.35倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 125%（2.25倍）
- 2014/12/30 vs 2013/12/30
- 92%（1.92倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 52%（1.52倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
255円（2002/11/19） - 1692%（17.92倍）
4,570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。
