株価チャート
株価
3/6
- 前日 (3/5)
- 997
- 始値
- 995
- 高値
- 999
- 安値
- 995
- 終値 -0.1%
- 996
- 出来高 -52.17%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.1%
997 - 株価（25日）
移動平均値 - -0.3%
999 - 出来高（5日）
移動平均値 - -66.26%
3,260
2025/09/12～2026/03/06
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 | 995 | 999 | 995 | 996 | -0.1% | 1,100 | 39億9952万 | -0.3% | 8.68 | 0.65 |
| 03/05 | 992 | 997 | 992 | 997 | +0.81% | 2,300 | 40億353万 | -0.4% | 8.69 | 0.65 |
| 03/04 | 997 | 997 | 988 | 989 | -1% | 4,200 | 39億7141万 | -1.3% | 8.62 | 0.65 |
| 03/03 | 1,002 | 1,009 | 999 | 999 | -0.7% | 5,800 | 40億1156万 | -0.6% | 8.7 | 0.65 |
| 03/02 | 1,008 | 1,010 | 1,000 | 1,006 | -0.2% | 2,900 | 40億3967万 | -0.1% | 8.76 | 0.66 |
| 02/27 | 1,007 | 1,013 | 1,007 | 1,008 | +0.5% | 2,200 | 40億4770万 | -0.1% | 8.78 | 0.66 |
| 02/26 | 1,003 | 1,010 | 1,000 | 1,003 | 0% | 5,600 | 40億2763万 | -0.79% | 8.74 | 0.66 |
| 02/25 | 1,005 | 1,005 | 1,002 | 1,003 | +0.6% | 2,100 | 40億2763万 | -1.08% | 8.74 | 0.66 |
| 02/24 | 999 | 1,003 | 996 | 997 | -0.1% | 2,100 | 40億353万 | -1.77% | 8.69 | 0.65 |
| 02/20 | 998 | 999 | 998 | 998 | -0.1% | 1,200 | 40億755万 | -1.87% | 8.69 | 0.65 |
| 02/19 | 997 | 999 | 991 | 999 | -0.2% | 2,500 | 40億1156万 | -1.96% | 8.7 | 0.65 |
| 02/18 | 997 | 1,001 | 997 | 1,001 | +0.2% | 1,300 | 40億1960万 | -1.86% | 8.72 | 0.65 |
| 02/17 | 995 | 1,001 | 995 | 999 | +0.1% | 5,300 | 40億1156万 | -2.15% | 8.7 | 0.65 |
| 02/16 | 990 | 998 | 990 | 998 | +0.81% | 7,000 | 40億755万 | -2.44% | 8.69 | 0.65 |
| 02/13 | 990 | 994 | 990 | 990 | -0.1% | 4,400 | 39億7542万 | -3.32% | 8.62 | 0.65 |
| 02/12 | 993 | 1,002 | 991 | 991 | +0.1% | 10,000 | 39億7944万 | -3.32% | 8.63 | 0.65 |
| 02/10 | 1,000 | 1,302 | 990 | 990 | -1.2% | 125,800 | 39億7542万 | -3.41% | 8.62 | 0.65 |
| 02/09 | 1,002 | 1,002 | 1,002 | 1,002 | -0.6% | 1,300 | 40億2361万 | -2.34% | 8.73 | 0.65 |
| 02/05 | 996 | 1,008 | 995 | 1,008 | +1% | 1,300 | 40億4770万 | -1.75% | 8.78 | 0.66 |
| 02/04 | 990 | 998 | 990 | 998 | +0.81% | 700 | 40億755万 | -2.63% | 8.69 | 0.65 |
| 02/03 | 991 | 992 | 990 | 990 | -0.1% | 1,400 | 39億7542万 | -3.41% | 8.62 | 0.65 |
| 02/02 | 997 | 997 | 991 | 991 | -0.8% | 1,600 | 39億7944万 | -3.32% | 8.63 | 0.65 |
| 01/30 | 1,009 | 1,009 | 999 | 999 | -0.99% | 1,100 | 40億1156万 | -2.54% | 8.7 | 0.65 |
| 01/29 | 992 | 1,009 | 992 | 1,009 | -0.69% | 1,700 | 40億5172万 | -1.56% | 8.79 | 0.66 |
| 01/28 | 1,035 | 1,035 | 1,012 | 1,016 | -1.84% | 900 | 40億7983万 | -0.78% | 8.85 | 0.66 |
| 01/27 | 1,041 | 1,041 | 1,035 | 1,035 | -0.67% | 400 | 41億5613万 | +1.17% | 9.02 | 0.68 |
| 01/21 | 1,047 | 1,047 | 1,040 | 1,042 | -0.48% | 1,000 | 41億8423万 | +2.06% | 9.08 | 0.68 |
| 01/20 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 1,000 | 42億431万 | +2.75% | 9.12 | 0.68 |
| 01/19 | 1,050 | 1,070 | 1,047 | 1,047 | -2.15% | 1,600 | 42億431万 | +2.95% | 9.12 | 0.68 |
| 01/16 | 1,070 | 1,070 | 1,070 | 1,070 | +1.52% | 800 | 42億9667万 | +5.42% | 9.32 | 0.7 |
| 01/15 | 1,041 | 1,071 | 1,041 | 1,054 | -1.5% | 300 | 42億3242万 | +4.15% | 9.18 | 0.69 |
| 01/14 | 1,075 | 1,077 | 1,054 | 1,070 | +2.39% | 2,300 | 42億9667万 | +6.05% | 9.32 | 0.7 |
| 01/13 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | 41億9628万 | +3.77% | 9.1 | 0.68 |
| 01/09 | 1,031 | 1,045 | 1,031 | 1,045 | +1.36% | 700 | 41億9628万 | +3.98% | 9.1 | 0.68 |
| 01/08 | 1,053 | 1,053 | 1,031 | 1,031 | +0.1% | 200 | 41億4006万 | +2.79% | 8.98 | 0.67 |
| 01/07 | 1,036 | 1,036 | 1,030 | 1,030 | -0.58% | 800 | 41億3605万 | +2.79% | 8.97 | 0.67 |
| 01/06 | 1,037 | 1,054 | 1,014 | 1,036 | -0.19% | 2,100 | 41億6014万 | +3.6% | 9.03 | 0.68 |
| 01/05 | 1,045 | 1,045 | 1,014 | 1,038 | +1.76% | 1,000 | 41億6817万 | +3.9% | 9.04 | 0.68 |
| 2025 | ||||||||||
| 12/30 | 1,028 | 1,028 | 1,018 | 1,020 | 0% | 1,100 | 40億9589万 | +2.2% | 8.89 | 0.67 |
| 12/29 | 1,006 | 1,031 | 1,006 | 1,020 | +1.59% | 2,900 | 40億9589万 | +2.2% | 8.89 | 0.67 |
| 12/26 | 994 | 1,004 | 994 | 1,004 | +1.01% | 1,000 | 40億3164万 | +0.7% | 8.75 | 0.66 |
| 12/25 | 1,003 | 1,003 | 994 | 994 | -0.6% | 3,300 | 39億9149万 | -0.4% | 8.66 | 0.65 |
| 12/24 | 1,002 | 1,003 | 1,000 | 1,000 | +0.2% | 1,200 | 40億1558万 | +0.2% | 8.71 | 0.65 |
| 12/22 | 990 | 1,002 | 990 | 998 | +0.91% | 300 | 40億755万 | 0% | 8.69 | 0.65 |
| 12/19 | 992 | 992 | 989 | 989 | -0.3% | 200 | 39億7141万 | -1.1% | 8.62 | 0.65 |
| 12/18 | 993 | 1,003 | 988 | 992 | -0.2% | 1,700 | 39億8346万 | -0.9% | 8.64 | 0.65 |
| 12/17 | 995 | 995 | 994 | 994 | -0.2% | 400 | 39億9149万 | -0.9% | 8.66 | 0.65 |
| 12/16 | 999 | 1,000 | 996 | 996 | +0.2% | 600 | 39億9952万 | -0.7% | 8.68 | 0.65 |
| 12/15 | 996 | 997 | 994 | 994 | +0.1% | 700 | 39億9149万 | -1% | 8.66 | 0.65 |
| 12/12 | 996 | 996 | 993 | 993 | +0.51% | 700 | 39億8747万 | -1.1% | 8.65 | 0.65 |
| 12/11 | 991 | 991 | 988 | 988 | -0.2% | 1,500 | 39億6739万 | -1.79% | 8.61 | 0.65 |
| 12/10 | 990 | 990 | 990 | 990 | -0.1% | 800 | 39億7542万 | -1.69% | 8.62 | 0.65 |
| 12/09 | 993 | 994 | 991 | 991 | -0.2% | 800 | 39億7944万 | -1.69% | 8.63 | 0.65 |
| 12/08 | 993 | 995 | 993 | 993 | +0.1% | 1,200 | 39億8747万 | -1.49% | 8.65 | 0.65 |
| 12/05 | 992 | 992 | 992 | 992 | 0% | 200 | 39億8346万 | -1.59% | 8.64 | 0.65 |
| 12/01 | 1,018 | 1,020 | 992 | 992 | -1.78% | 3,400 | 39億8346万 | -1.68% | 8.64 | 0.65 |
| 11/28 | 1,011 | 1,015 | 1,010 | 1,010 | +1% | 900 | 40億5574万 | +0.1% | 8.8 | 0.66 |
| 11/27 | 1,000 | 1,001 | 1,000 | 1,000 | +0.5% | 600 | 40億1558万 | -0.89% | 8.71 | 0.65 |
| 11/26 | 1,000 | 1,000 | 995 | 995 | +0.4% | 300 | 39億9550万 | -1.39% | 8.67 | 0.65 |
| 11/25 | 1,000 | 1,000 | 991 | 991 | -0.9% | 900 | 39億7944万 | -1.78% | 8.63 | 0.65 |
| 11/18 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 40億1558万 | -0.99% | 8.71 | 0.65 |
| 11/17 | 1,014 | 1,014 | 1,000 | 1,000 | -0.99% | 800 | 40億1558万 | -1.09% | 8.71 | 0.65 |
| 11/14 | 1,000 | 1,010 | 998 | 1,010 | -0.49% | 300 | 40億5574万 | -0.1% | 8.8 | 0.66 |
| 11/13 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 600 | 40億7581万 | +0.4% | 8.84 | 0.66 |
| 11/11 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 500 | 40億7581万 | +0.4% | 8.84 | 0.66 |
| 11/10 | 1,021 | 1,021 | 1,015 | 1,015 | +1.5% | 1,000 | 40億7581万 | +0.4% | 8.84 | 0.66 |
| 11/07 | 1,006 | 1,006 | 1,000 | 1,000 | -0.6% | 1,800 | 40億1558万 | -1.09% | 8.71 | 0.65 |
| 11/06 | 1,006 | 1,006 | 1,006 | 1,006 | -2.33% | 100 | 40億3967万 | -0.59% | 8.76 | 0.66 |
| 11/05 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 41億3605万 | +1.78% | 8.97 | 0.67 |
| 11/04 | 1,026 | 1,030 | 1,026 | 1,030 | +0.68% | 500 | 41億3605万 | +1.88% | 8.97 | 0.67 |
| 10/31 | 1,023 | 1,023 | 1,023 | 1,023 | +1.79% | 500 | 41億794万 | +1.29% | 8.91 | 0.67 |
| 10/30 | 1,013 | 1,014 | 1,005 | 1,005 | -0.79% | 1,000 | 40億3566万 | -0.5% | 8.76 | 0.66 |
| 10/29 | 1,016 | 1,016 | 1,010 | 1,013 | +0.2% | 1,100 | 40億6778万 | +0.3% | 8.83 | 0.66 |
| 10/28 | 1,031 | 1,035 | 1,011 | 1,011 | -2.32% | 1,200 | 40億5975万 | +0.1% | 8.81 | 0.66 |
| 10/27 | 1,030 | 1,035 | 1,030 | 1,035 | +2.48% | 800 | 41億5613万 | +2.48% | 9.02 | 0.68 |
| 10/24 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 100 | 40億5574万 | +0.1% | 8.8 | 0.66 |
| 10/23 | 1,028 | 1,028 | 1,010 | 1,010 | +1% | 300 | 40億5574万 | +0.1% | 8.8 | 0.66 |
| 10/21 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 200 | 40億1558万 | -0.89% | 8.71 | 0.65 |
| 10/20 | 1,001 | 1,001 | 1,001 | 1,001 | 0% | 300 | 40億1960万 | -0.89% | 8.72 | 0.65 |
| 10/17 | 1,001 | 1,001 | 1,001 | 1,001 | +0.2% | 100 | 40億1960万 | -0.99% | 8.72 | 0.65 |
| 10/16 | 1,000 | 1,000 | 999 | 999 | -0.3% | 200 | 40億1156万 | -1.28% | 8.7 | 0.65 |
| 10/15 | 1,000 | 1,002 | 998 | 1,002 | +0.3% | 1,500 | 40億2361万 | -1.09% | 8.73 | 0.65 |
| 10/14 | 1,003 | 1,008 | 999 | 999 | -0.2% | 1,200 | 40億1156万 | -1.38% | 8.7 | 0.65 |
| 10/10 | 1,010 | 1,011 | 1,001 | 1,001 | -1.48% | 1,100 | 40億1960万 | -1.38% | 8.72 | 0.65 |
| 10/09 | 1,016 | 1,016 | 1,016 | 1,016 | -0.2% | 200 | 40億7983万 | 0% | 8.85 | 0.66 |
| 10/08 | 1,018 | 1,018 | 1,010 | 1,018 | 0% | 400 | 40億8786万 | +0.1% | 8.87 | 0.66 |
| 10/07 | 1,010 | 1,018 | 1,010 | 1,018 | +0.89% | 1,100 | 40億8786万 | 0% | 8.87 | 0.66 |
| 10/06 | 1,018 | 1,026 | 1,009 | 1,009 | +0.2% | 1,300 | 40億5172万 | -0.88% | 8.79 | 0.66 |
| 10/02 | 1,008 | 1,009 | 1,007 | 1,007 | -0.1% | 500 | 40億4369万 | -0.98% | 8.77 | 0.66 |
| 10/01 | 1,030 | 1,030 | 1,006 | 1,008 | -2.23% | 800 | 40億4770万 | -0.79% | 8.78 | 0.66 |
| 09/30 | 1,031 | 1,031 | 1,031 | 1,031 | +1.08% | 500 | 41億4006万 | +1.58% | 8.98 | 0.7 |
| 09/29 | 1,015 | 1,020 | 1,013 | 1,020 | +1.09% | 1,300 | 40億9589万 | +0.69% | 8.89 | 0.69 |
| 09/26 | 1,017 | 1,019 | 1,008 | 1,009 | +0.3% | 1,100 | 40億5172万 | -0.39% | 8.79 | 0.68 |
| 09/25 | 1,010 | 1,022 | 1,006 | 1,006 | +0.1% | 1,700 | 40億3967万 | -0.69% | 8.76 | 0.68 |
| 09/24 | 1,011 | 1,014 | 1,005 | 1,005 | -0.5% | 2,500 | 40億3566万 | -0.89% | 8.76 | 0.68 |
| 09/22 | 1,015 | 1,034 | 1,010 | 1,010 | -0.49% | 3,000 | 40億5574万 | -0.49% | 8.8 | 0.68 |
| 09/19 | 1,015 | 1,290 | 998 | 1,015 | +0.5% | 107,500 | 40億7581万 | -0.1% | 8.84 | 0.69 |
| 09/18 | 1,010 | 1,010 | 1,010 | 1,010 | -0.1% | 200 | 40億5574万 | -0.69% | 8.8 | 0.68 |
| 09/17 | 1,011 | 1,011 | 1,011 | 1,011 | +0.1% | 100 | 40億5975万 | -0.79% | 8.81 | 0.68 |
| 09/12 | 1,010 | 1,010 | 1,010 | 1,010 | +0.1% | 100 | 40億5574万 | -1.08% | 8.8 | 0.68 |
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 3月期 | 830 7/6 | 510 3/27 | 22,000 11/16 | - | - | +4.91% 7/6 | -24.72% 4/23 |
| 2009年 3月期 | 585 4/11 | 345 2/26 | 7,000 9/30 7/31 4/23 | - | - | +9.19% 7/31 | -19.15% 2/26 |
| 2010年 3月期 | 455 3/25 | 358 3/31 | 35,900 3/29 | - | 14億3757万 | +9.95% 3/26 | -8.49% 4/6 |
| 2011年 3月期 | 520 3/28 | 252 11/22 | 229,600 11/18 | 20億8810万 | 10億1192万 | +19.29% 1/20 | -29.54% 11/22 |
| 2012年 3月期 | 569 3/27 | 355 4/6 | 117,000 3/28 | 22億8486万 | 14億2553万 | +12.23% 3/23 | -14.1% 4/3 |
| 2013年 3月期 | 446 4/5 | 155 10/11 | 828,200 11/20 | 17億9095万 | 6億2241万 | +102.93% 11/20 | -38.37% 6/4 |
| 2014年 3月期 | 543 5/20 | 252 4/5 | 338,900 5/16 | 21億8046万 | 10億1192万 | +65.25% 5/20 | -20.53% 6/7 |
| 2015年 3月期 | 400 2/27 | 271 5/26 | 214,500 6/19 | 16億623万 | 10億8822万 | +11.45% 2/27 | -16.73% 5/19 |
| 2016年 3月期 | 408 5/26 | 204 2/12 | 454,200 5/26 | 16億3835万 | 8億1917万 | +22.88% 5/10 | -19.76% 8/24 |
| 2017年 3月期 | 495 3/24 | 226 4/6 | 351,300 4/25 | 19億8771万 | 9億752万 | +22.59% 5/12 | -7.1% 4/13 |
| 2018年 3月期 | 548 2/2 | 403 4/13 | 206,300 11/6 | 22億54万 | 16億1828万 | +9.08% 2/2 | -9.28% 11/10 |
| 2019年 3月期 | 465 2/20 | 237 12/25 | 755,700 2/20 | 18億6724万 | 9億5169万 | +26.19% 2/8 | -28.97% 12/25 |
| 2020年 3月期 | 533 1/20 | 294 3/13 | 122,000 2/7 | 21億4030万 | 11億8058万 | +9.02% 11/8 | -22.42% 3/13 |
| 2021年 3月期 | 1,493 2/26 | 332 8/11 | 689,100 2/4 | 59億9526万 | 13億3317万 | +133.73% 2/3 | -8.7% 5/10 |
| 2022年 3月期 | 1,400 4/5 | 915 11/9 | 111,200 11/24 | 56億2181万 | 36億7426万 | +17.88% 8/10 | -12.38% 5/13 |
| 2023年 3月期 | 1,310 11/10 | 870 10/21 | 115,300 4/20 | 52億6041万 | 34億9355万 | +25.83% 11/24 | -11.83% 12/21 |
| 2024年 3月期 | 1,120 6/26 6/23 | 880 9/28 | 30,800 12/25 | 44億9745万 | 35億3371万 | +20.76% 6/23 | -9.44% 9/28 |
| 2025年 3月期 | 1,121 3/24 | 820 8/5 | 45,800 10/7 | 45億147万 | 32億9277万 | +24.16% 4/16 | -17.02% 8/5 |
| 最新 | 996 2026/3/6 | 1,100 | 39億9952万 | -0.3% 999 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- -43%（0.57倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 57%（1.57倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 66%（1.66倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 162%（2.62倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
155円（2012/10/11） - 543%（6.43倍）
996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。
