株価チャート
株価
3/6
- 前日 (3/5)
- 2,763
- 始値
- 2,718
- 高値
- 2,745
- 安値
- 2,712
- 終値 -1.12%
- 2,732
- 出来高 -42.19%
- 184,700
乖離率
- 株価（5日）
移動平均値 - -1.66%
2,778 - 株価（25日）
移動平均値 - -8.23%
2,977 - 出来高（5日）
移動平均値 - -42.08%
318,900
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 | 2,718 | 2,745 | 2,712 | 2,732 | -1.12% | 184,700 | 1643億6246万 | -8.23% | 8.42 | 0.94 |
| 03/05 | 2,742 | 2,779 | 2,730 | 2,763 | +3.06% | 319,500 | 1662億2748万 | -7.75% | 8.52 | 0.95 |
| 03/04 | 2,739 | 2,753 | 2,632 | 2,681 | -4.35% | 501,500 | 1612億9420万 | -11.02% | 8.27 | 0.92 |
| 03/03 | 2,865 | 2,866 | 2,801 | 2,803 | -3.71% | 272,900 | 1686億3396万 | -7.61% | 8.64 | 0.96 |
| 03/02 | 2,859 | 2,911 | 2,837 | 2,911 | +1.08% | 315,900 | 1751億3145万 | -4.65% | 8.97 | 1 |
| 02/27 | 2,867 | 2,886 | 2,815 | 2,880 | +2.02% | 333,000 | 1732億6643万 | -6.1% | 8.88 | 0.99 |
| 02/26 | 2,807 | 2,899 | 2,804 | 2,823 | +2.13% | 432,200 | 1698億3720万 | -8.37% | 8.7 | 0.97 |
| 02/25 | 2,769 | 2,773 | 2,721 | 2,764 | -0.18% | 403,000 | 1662億8764万 | -10.75% | 8.52 | 0.95 |
| 02/24 | 2,787 | 2,804 | 2,749 | 2,769 | -0.57% | 347,300 | 1665億8845万 | -11.14% | 8.54 | 0.95 |
| 02/20 | 2,793 | 2,813 | 2,771 | 2,785 | +0.04% | 284,900 | 1675億5104万 | -11.14% | 8.59 | 0.95 |
| 02/19 | 2,826 | 2,831 | 2,772 | 2,784 | -2.49% | 325,400 | 1674億9088万 | -11.68% | 8.58 | 0.95 |
| 02/18 | 2,821 | 2,869 | 2,810 | 2,855 | +1.06% | 313,400 | 1717億6238万 | -9.94% | 8.8 | 0.98 |
| 02/17 | 2,850 | 2,861 | 2,803 | 2,825 | -3.25% | 435,200 | 1699億5752万 | -11.25% | 8.71 | 0.97 |
| 02/16 | 2,932 | 2,943 | 2,882 | 2,920 | +0.86% | 270,100 | 1756億7291万 | -8.69% | 9 | 1 |
| 02/13 | 3,040 | 3,090 | 2,860 | 2,895 | -6.46% | 653,100 | 1741億6886万 | -9.73% | 8.92 | 0.99 |
| 02/12 | 3,380 | 3,480 | 2,912 | 3,095 | -7.75% | 1,016,400 | 1862億125万 | -3.82% | 9.54 | 1.06 |
| 02/10 | 3,360 | 3,370 | 3,320 | 3,355 | +0.45% | 172,300 | 2018億4336万 | +4.13% | 10.34 | 1.15 |
| 02/09 | 3,335 | 3,365 | 3,310 | 3,340 | +2.3% | 170,100 | 2009億4093万 | +3.92% | 10.3 | 1.14 |
| 02/06 | 3,240 | 3,280 | 3,235 | 3,265 | +0.46% | 70,000 | 1964億2878万 | +1.84% | 10.07 | 1.12 |
| 02/05 | 3,280 | 3,285 | 3,245 | 3,250 | +0.31% | 66,800 | 1955億2635万 | +1.53% | 10.02 | 1.11 |
| 02/04 | 3,220 | 3,250 | 3,190 | 3,240 | +1.09% | 95,000 | 1949億2473万 | +1.38% | 9.99 | 1.11 |
| 02/03 | 3,180 | 3,230 | 3,170 | 3,205 | +1.42% | 83,500 | 1928億1906万 | +0.41% | 9.88 | 1.1 |
| 02/02 | 3,210 | 3,225 | 3,160 | 3,160 | -1.1% | 84,700 | 1901億1178万 | -0.88% | 9.74 | 1.08 |
| 01/30 | 3,165 | 3,215 | 3,135 | 3,195 | +1.91% | 99,300 | 1922億1744万 | +0.28% | 9.85 | 1.09 |
| 01/29 | 3,145 | 3,190 | 3,090 | 3,135 | -1.1% | 135,900 | 1886億773万 | -1.48% | 9.66 | 1.07 |
| 01/28 | 3,190 | 3,190 | 3,155 | 3,170 | -1.25% | 86,100 | 1907億1340万 | -0.31% | 9.77 | 1.09 |
| 01/27 | 3,210 | 3,220 | 3,190 | 3,210 | 0% | 75,100 | 1931億1987万 | +1.07% | 9.9 | 1.1 |
| 01/26 | 3,240 | 3,240 | 3,195 | 3,210 | -2.43% | 82,900 | 1931億1987万 | +1.29% | 9.9 | 1.1 |
| 01/23 | 3,260 | 3,305 | 3,245 | 3,290 | +1.08% | 72,800 | 1979億3283万 | +4.02% | 10.14 | 1.13 |
| 01/22 | 3,215 | 3,280 | 3,210 | 3,255 | +0.93% | 88,200 | 1958億2716万 | +3.2% | 10.03 | 1.12 |
| 01/21 | 3,200 | 3,250 | 3,200 | 3,225 | -0.31% | 103,000 | 1940億2230万 | +2.48% | 9.94 | 1.1 |
| 01/20 | 3,225 | 3,250 | 3,200 | 3,235 | +0.31% | 57,500 | 1946億2392万 | +3.09% | 9.97 | 1.11 |
| 01/19 | 3,240 | 3,245 | 3,205 | 3,225 | -0.15% | 49,900 | 1940億2230万 | +3.04% | 9.94 | 1.1 |
| 01/16 | 3,205 | 3,230 | 3,175 | 3,230 | +0.31% | 66,800 | 1943億2311万 | +3.49% | 9.96 | 1.11 |
| 01/15 | 3,245 | 3,260 | 3,200 | 3,220 | -0.62% | 104,400 | 1937億2149万 | +3.4% | 9.93 | 1.1 |
| 01/14 | 3,175 | 3,255 | 3,175 | 3,240 | +1.89% | 113,500 | 1949億2473万 | +4.28% | 9.99 | 1.11 |
| 01/13 | 3,210 | 3,215 | 3,175 | 3,180 | -0.47% | 108,600 | 1913億1502万 | +2.55% | 9.8 | 1.09 |
| 01/09 | 3,280 | 3,280 | 3,190 | 3,195 | +0.95% | 83,700 | 1922億1744万 | +3.13% | 9.85 | 1.09 |
| 01/08 | 3,160 | 3,195 | 3,150 | 3,165 | -0.16% | 67,700 | 1904億1259万 | +2.23% | 9.76 | 1.08 |
| 01/07 | 3,170 | 3,175 | 3,150 | 3,170 | -0.63% | 64,900 | 1907億1340万 | +2.42% | 9.77 | 1.09 |
| 01/06 | 3,155 | 3,205 | 3,155 | 3,190 | +1.11% | 112,000 | 1919億1663万 | +3.07% | 9.83 | 1.09 |
| 01/05 | 3,140 | 3,185 | 3,120 | 3,155 | +0.64% | 69,800 | 1898億1097万 | +2.04% | 9.73 | 1.08 |
| 2025 | ||||||||||
| 12/30 | 3,125 | 3,155 | 3,115 | 3,135 | 0% | 63,100 | 1886億773万 | +1.49% | 9.66 | 1.07 |
| 12/29 | 3,125 | 3,140 | 3,100 | 3,135 | +0.48% | 66,300 | 1886億773万 | +1.65% | 9.66 | 1.07 |
| 12/26 | 3,155 | 3,180 | 3,105 | 3,120 | -0.64% | 64,700 | 1877億530万 | +1.4% | 9.62 | 1.07 |
| 12/25 | 3,130 | 3,150 | 3,105 | 3,140 | +0.48% | 61,700 | 1889億854万 | +2.31% | 9.68 | 1.08 |
| 12/24 | 3,115 | 3,140 | 3,095 | 3,125 | +0.64% | 53,000 | 1880億611万 | +2.12% | 9.63 | 1.07 |
| 12/23 | 3,095 | 3,115 | 3,090 | 3,105 | +0.32% | 55,200 | 1868億287万 | +1.77% | 9.57 | 1.06 |
| 12/22 | 3,110 | 3,140 | 3,090 | 3,095 | +0.65% | 87,400 | 1862億125万 | +1.71% | 9.54 | 1.06 |
| 12/19 | 3,020 | 3,090 | 3,015 | 3,075 | +0.33% | 124,600 | 1849億9801万 | +1.25% | 9.48 | 1.05 |
| 12/18 | 3,035 | 3,065 | 3,020 | 3,065 | +0.99% | 99,900 | 1843億9639万 | +1.12% | 9.45 | 1.05 |
| 12/17 | 3,060 | 3,060 | 3,015 | 3,035 | -0.82% | 49,600 | 1825億9153万 | +0.33% | 9.36 | 1.04 |
| 12/16 | 3,085 | 3,090 | 3,050 | 3,060 | -0.65% | 53,300 | 1840億9558万 | +1.39% | 9.43 | 1.05 |
| 12/15 | 3,055 | 3,095 | 3,040 | 3,080 | +0.33% | 99,600 | 1852億9882万 | +2.5% | 9.5 | 1.05 |
| 12/12 | 3,030 | 3,080 | 3,030 | 3,070 | +1.82% | 109,500 | 1846億9720万 | +2.64% | 9.46 | 1.05 |
| 12/11 | 3,055 | 3,060 | 3,010 | 3,015 | -0.33% | 62,200 | 1813億8829万 | +1.31% | 9.29 | 1.03 |
| 12/10 | 3,035 | 3,050 | 3,010 | 3,025 | +0.5% | 81,500 | 1819億8991万 | +2.13% | 9.33 | 1.04 |
| 12/09 | 3,020 | 3,035 | 2,980 | 3,010 | -0.82% | 136,700 | 1810億8748万 | +2% | 9.28 | 1.03 |
| 12/08 | 3,060 | 3,065 | 3,020 | 3,035 | -0.82% | 83,800 | 1825億9153万 | +3.27% | 9.36 | 1.04 |
| 12/05 | 3,065 | 3,080 | 3,050 | 3,060 | -0.49% | 57,600 | 1840億9558万 | +4.62% | 9.43 | 1.05 |
| 12/04 | 3,140 | 3,140 | 3,055 | 3,075 | -1.44% | 81,200 | 1849億9801万 | +5.67% | 9.48 | 1.05 |
| 12/03 | 3,135 | 3,155 | 3,110 | 3,120 | -0.64% | 111,600 | 1877億530万 | +7.7% | 9.62 | 1.07 |
| 12/02 | 3,135 | 3,140 | 3,110 | 3,140 | +0.16% | 60,500 | 1889億854万 | +8.8% | 9.68 | 1.08 |
| 12/01 | 3,155 | 3,160 | 3,125 | 3,135 | -1.26% | 66,700 | 1886億773万 | +9.2% | 9.66 | 1.07 |
| 11/28 | 3,125 | 3,190 | 3,120 | 3,175 | +1.76% | 142,500 | 1910億1421万 | +11.09% | 9.79 | 1.09 |
| 11/27 | 3,125 | 3,150 | 3,110 | 3,120 | +1.13% | 114,900 | 1877億530万 | +9.82% | 9.62 | 1.07 |
| 11/26 | 3,000 | 3,100 | 2,982 | 3,085 | +3.07% | 172,100 | 1855億9963万 | +9.2% | 9.51 | 1.06 |
| 11/25 | 2,976 | 2,993 | 2,970 | 2,993 | +0.57% | 105,300 | 1800億6473万 | +6.44% | 9.23 | 1.02 |
| 11/21 | 2,940 | 2,986 | 2,940 | 2,976 | +1.92% | 151,100 | 1790億4198万 | +6.21% | 9.17 | 1.02 |
| 11/20 | 2,922 | 2,943 | 2,914 | 2,920 | +0.69% | 92,700 | 1756億7291万 | +4.62% | 9 | 1 |
| 11/19 | 2,884 | 2,922 | 2,864 | 2,900 | -0.31% | 81,000 | 1744億6967万 | +4.2% | 8.94 | 0.99 |
| 11/18 | 2,892 | 2,922 | 2,890 | 2,909 | +0.59% | 125,100 | 1750億1113万 | +4.87% | 8.97 | 1 |
| 11/17 | 2,934 | 2,964 | 2,887 | 2,892 | -1.9% | 121,400 | 1739億8837万 | +4.56% | 8.92 | 0.99 |
| 11/14 | 2,928 | 2,954 | 2,921 | 2,948 | +0.44% | 104,700 | 1773億5744万 | +6.73% | 9.09 | 1.01 |
| 11/13 | 2,902 | 2,944 | 2,899 | 2,935 | +0.48% | 170,600 | 1765億7534万 | +6.49% | 9.05 | 1.01 |
| 11/12 | 2,877 | 2,991 | 2,857 | 2,921 | +2.85% | 275,800 | 1757億3307万 | +6.26% | 9 | 1 |
| 11/11 | 2,764 | 2,877 | 2,740 | 2,840 | +3.35% | 317,200 | 1708億5995万 | +3.57% | 8.76 | 0.97 |
| 11/10 | 2,748 | 2,783 | 2,734 | 2,748 | +1.03% | 162,600 | 1653億2505万 | +0.33% | 8.47 | 0.94 |
| 11/07 | 2,711 | 2,725 | 2,704 | 2,720 | +0.93% | 119,100 | 1636億4052万 | -0.73% | 8.39 | 0.93 |
| 11/06 | 2,700 | 2,718 | 2,663 | 2,695 | +0.6% | 190,800 | 1621億3647万 | -1.75% | 8.31 | 0.92 |
| 11/05 | 2,704 | 2,726 | 2,650 | 2,679 | -2.08% | 208,400 | 1611億7388万 | -2.55% | 8.26 | 0.92 |
| 11/04 | 2,686 | 2,768 | 2,681 | 2,736 | +0.81% | 194,800 | 1646億311万 | -0.83% | 8.43 | 0.94 |
| 10/31 | 2,698 | 2,719 | 2,675 | 2,714 | +0.74% | 216,200 | 1632億7954万 | -1.99% | 8.37 | 0.93 |
| 10/30 | 2,685 | 2,699 | 2,660 | 2,694 | +0.34% | 453,600 | 1620億7630万 | -3.06% | 8.31 | 0.92 |
| 10/29 | 2,750 | 2,762 | 2,678 | 2,685 | -2.58% | 191,200 | 1615億3485万 | -3.8% | 8.28 | 0.92 |
| 10/28 | 2,802 | 2,809 | 2,751 | 2,756 | -2.41% | 168,900 | 1658億635万 | -1.75% | 8.5 | 0.94 |
| 10/27 | 2,790 | 2,840 | 2,790 | 2,824 | +1.33% | 111,800 | 1698億9736万 | +0.28% | 8.71 | 0.97 |
| 10/24 | 2,798 | 2,801 | 2,781 | 2,787 | -0.39% | 86,600 | 1676億7137万 | -1.35% | 8.59 | 0.95 |
| 10/23 | 2,737 | 2,806 | 2,736 | 2,798 | +2.01% | 184,000 | 1683億3315万 | -1.06% | 8.63 | 0.96 |
| 10/22 | 2,755 | 2,755 | 2,719 | 2,743 | +0.4% | 422,500 | 1650億2424万 | -3.11% | 8.46 | 0.94 |
| 10/21 | 2,747 | 2,770 | 2,722 | 2,732 | -1.01% | 376,100 | 1643億6246万 | -3.67% | 8.42 | 0.94 |
| 10/20 | 2,788 | 2,788 | 2,742 | 2,760 | +0.8% | 98,600 | 1660億4699万 | -2.92% | 8.51 | 0.95 |
| 10/17 | 2,704 | 2,744 | 2,696 | 2,738 | +1.26% | 219,200 | 1647億2343万 | -3.9% | 8.44 | 0.94 |
| 10/16 | 2,702 | 2,714 | 2,674 | 2,704 | -0.29% | 155,900 | 1626億7792万 | -5.32% | 8.34 | 0.93 |
| 10/15 | 2,677 | 2,714 | 2,668 | 2,712 | +1.35% | 124,000 | 1631億5922万 | -5.34% | 8.36 | 0.93 |
| 10/14 | 2,677 | 2,695 | 2,655 | 2,676 | -1.76% | 144,200 | 1609億9339万 | -6.86% | 8.25 | 0.92 |
| 10/10 | 2,751 | 2,755 | 2,724 | 2,724 | -2.4% | 136,500 | 1638億8116万 | -5.48% | 8.4 | 0.93 |
| 10/09 | 2,761 | 2,791 | 2,757 | 2,791 | +0.5% | 131,900 | 1679億1201万 | -3.33% | 8.6 | 0.96 |
| 10/08 | 2,780 | 2,813 | 2,763 | 2,777 | +0.43% | 159,300 | 1670億6975万 | -3.91% | 8.56 | 0.95 |
| 10/07 | 2,745 | 2,789 | 2,733 | 2,765 | +0.11% | 161,200 | 1663億4780万 | -4.46% | 8.52 | 0.95 |
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 3月期 | 1,440 2,880 6/4 | 613 1,226 3/19 | 1,241,200 620,600 2/14 | - | - | +20.35% 5/7 | -19.34% 2/20 |
| 2009年 3月期 | 1,073 2,145 8/7 | 462 924 10/28 | 1,189,600 594,800 5/28 | - | - | +38.06% 11/19 | -36.15% 10/8 |
| 2010年 3月期 | 1,030 2,060 8/31 | 641 1,281 4/28 | 757,400 378,700 8/5 | - | - | +15.81% 6/3 | -9.18% 10/2 |
| 2011年 3月期 | 1,063 2,125 6/21 | 560 1,120 3/15 | 871,400 435,700 3/16 | 639億2207万 | 336億9069万 | +9.9% 12/10 | -32.79% 3/15 |
| 2012年 3月期 | 904 1,807 7/11 | 633 1,265 12/19 | 390,200 195,100 3/16 | 543億5632万 | 380億5243万 | +10.43% 6/30 | -10.72% 8/24 |
| 2013年 3月期 | 1,208 2,415 3/28 | 659 1,317 6/4 | 458,600 229,300 12/3 | 726億4556万 | 396億1664万 | +14.33% 5/7 | -8.98% 6/4 |
| 2014年 3月期 | 1,943 3,885 3/11 | 1,066 2,132 4/2 | 891,200 445,600 6/21 | 1168億6459万 | 641億3264万 | +12.64% 5/14 | -12.16% 6/7 |
| 2015年 3月期 | 1,913 3,825 1/30 | 1,410 2,820 8/7 | 837,600 418,800 8/8 | 1150億5974万 | 848億2835万 | +16.08% 8/14 | -10.84% 5/12 |
| 2016年 3月期 | 2,298 4,595 8/10 | 1,638 3,275 4/2 3,275 4/1 | 1,361,000 680,500 8/7 | 1382億2209万 | 985億1520万 | +22.19% 8/7 | -12.63% 9/8 |
| 2017年 3月期 | 2,570 1/10 | 1,685 3,370 6/24 | 513,800 256,900 6/17 | 1546億1622万 | 1013億7289万 | +9.89% 5/19 | -15.59% 6/24 |
| 2018年 3月期 | 4,350 3/30 | 2,400 4/4 | 470,800 3/28 | 2617億450万 | 1443億8869万 | +18.41% 3/30 | -11.68% 2/9 |
| 2019年 3月期 | 4,570 5/24 | 3,245 10/22 | 626,200 3/15 | 2749億4013万 | 1952億2554万 | +18.33% 12/3 | -13.12% 10/16 |
| 2020年 3月期 | 4,135 4/2 | 1,561 3/17 | 884,700 8/7 | 2487億6968万 | 939億1281万 | +9.36% 3/27 | -20.57% 8/7 |
| 2021年 3月期 | 2,599 3/29 | 1,721 4/6 | 944,000 3/19 | 1563億6092万 | 1035億3872万 | +20.74% 5/14 | -7.12% 7/10 |
| 2022年 3月期 | 2,687 9/14 | 1,533 3/9 | 942,200 10/28 | 1616億5517万 | 922億2827万 | +8.71% 8/13 | -17.75% 3/8 |
| 2023年 3月期 | 1,939 11/25 | 1,402 6/23 | 826,000 10/28 | 1166億5403万 | 843億4706万 | +10.73% 10/26 | -8.4% 12/23 |
| 2024年 3月期 | 2,150 2/26 | 1,455 4/11 4/10 | 582,100 3/27 | 1293億4820万 | 875億3564万 | +14.66% 2/26 | -5.08% 10/30 |
| 2025年 3月期 | 2,855 2/18 | 1,939 8/5 | 557,500 10/30 | 1717億6238万 | 1166億5403万 | +16.3% 2/13 | -16.33% 8/5 |
| 最新 | 2,732 2026/3/6 | 184,700 | 1643億6246万 | -8.23% 2,977 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 88%（1.88倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -38%（0.62倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/03/06 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
462円（2008/10/28） - 491%（5.91倍）
2,732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。
