株価チャート
株価
3/6
- 前日 (3/5)
- 1,297
- 始値
- 1,300
- 高値
- 1,305
- 安値
- 1,283
- 終値 -0.31%
- 1,293
- 出来高 -7.5%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -0.23%
1,296 - 株価（25日）
移動平均値 - +5.72%
1,223 - 出来高（5日）
移動平均値 - -49.45%
7,320
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 | 1,300 | 1,305 | 1,283 | 1,293 | -0.31% | 3,700 | 113億5383万 | +5.72% | 10.81 | 0.56 |
| 03/05 | 1,280 | 1,300 | 1,280 | 1,297 | +1.49% | 4,000 | 113億8895万 | +6.4% | 10.85 | 0.57 |
| 03/04 | 1,283 | 1,293 | 1,267 | 1,278 | -1.99% | 6,200 | 112億2211万 | +5.19% | 10.69 | 0.56 |
| 03/03 | 1,309 | 1,309 | 1,296 | 1,304 | -0.38% | 9,200 | 114億5042万 | +7.68% | 10.9 | 0.57 |
| 03/02 | 1,300 | 1,318 | 1,295 | 1,309 | -1.58% | 13,500 | 114億9432万 | +8.63% | 10.95 | 0.57 |
| 02/27 | 1,298 | 1,330 | 1,292 | 1,330 | +2.39% | 13,000 | 116億7873万 | +10.93% | 11.12 | 0.58 |
| 02/26 | 1,271 | 1,299 | 1,270 | 1,299 | +1.72% | 10,400 | 114億651万 | +8.98% | 10.86 | 0.57 |
| 02/25 | 1,288 | 1,288 | 1,271 | 1,277 | +0.63% | 7,300 | 112億1333万 | +7.67% | 10.68 | 0.56 |
| 02/24 | 1,274 | 1,282 | 1,256 | 1,269 | -0.31% | 7,000 | 111億4308万 | +7.36% | 10.61 | 0.55 |
| 02/20 | 1,280 | 1,280 | 1,260 | 1,273 | -0.93% | 9,000 | 111億7821万 | +8.16% | 10.64 | 0.55 |
| 02/19 | 1,257 | 1,300 | 1,245 | 1,285 | +9.36% | 55,800 | 112億8358万 | +9.64% | 10.75 | 0.56 |
| 02/18 | 1,170 | 1,186 | 1,170 | 1,175 | +0.43% | 3,600 | 103億1767万 | +0.77% | 9.83 | 0.51 |
| 02/17 | 1,164 | 1,180 | 1,163 | 1,170 | +0.43% | 2,600 | 102億7377万 | +0.52% | 9.78 | 0.51 |
| 02/16 | 1,161 | 1,177 | 1,160 | 1,165 | -1.19% | 5,800 | 102億2986万 | +0.34% | 9.74 | 0.51 |
| 02/13 | 1,164 | 1,179 | 1,164 | 1,179 | +1.2% | 3,700 | 103億5279万 | +1.73% | 9.86 | 0.51 |
| 02/12 | 1,180 | 1,180 | 1,165 | 1,165 | -0.26% | 4,400 | 102億2986万 | +0.78% | 9.74 | 0.51 |
| 02/10 | 1,178 | 1,178 | 1,168 | 1,168 | -0.6% | 1,700 | 102億5620万 | +1.21% | 9.77 | 0.51 |
| 02/09 | 1,160 | 1,177 | 1,160 | 1,175 | +1.64% | 3,200 | 103億1767万 | +2% | 9.83 | 0.51 |
| 02/06 | 1,148 | 1,156 | 1,135 | 1,156 | -0.34% | 4,700 | 101億5083万 | +0.61% | 9.67 | 0.5 |
| 02/05 | 1,158 | 1,165 | 1,148 | 1,160 | -0.77% | 5,500 | 101億8596万 | +1.13% | 9.7 | 0.51 |
| 02/04 | 1,167 | 1,249 | 1,144 | 1,169 | +0.26% | 13,400 | 102億6498万 | +2.1% | 9.78 | 0.51 |
| 02/03 | 1,180 | 1,182 | 1,166 | 1,166 | -0.93% | 1,500 | 102億3864万 | +2.1% | 9.75 | 0.51 |
| 02/02 | 1,178 | 1,179 | 1,170 | 1,177 | +0.09% | 1,300 | 103億3523万 | +3.25% | 9.84 | 0.51 |
| 01/30 | 1,168 | 1,176 | 1,166 | 1,176 | +0.68% | 1,200 | 103億2645万 | +3.52% | 9.83 | 0.51 |
| 01/29 | 1,179 | 1,179 | 1,168 | 1,168 | -0.93% | 2,500 | 102億5620万 | +3.18% | 9.77 | 0.51 |
| 01/28 | 1,196 | 1,197 | 1,177 | 1,179 | -1.5% | 1,600 | 103億5279万 | +4.34% | 9.86 | 0.51 |
| 01/27 | 1,190 | 1,199 | 1,178 | 1,197 | +1.96% | 6,400 | 105億1085万 | +6.31% | 10.01 | 0.52 |
| 01/26 | 1,161 | 1,174 | 1,160 | 1,174 | +0.6% | 2,700 | 103億889万 | +4.63% | 9.82 | 0.51 |
| 01/23 | 1,170 | 1,170 | 1,157 | 1,167 | +0.6% | 3,300 | 102億4742万 | +4.38% | 9.76 | 0.51 |
| 01/22 | 1,150 | 1,163 | 1,150 | 1,160 | +1.22% | 1,600 | 101億8596万 | +3.94% | 9.7 | 0.51 |
| 01/21 | 1,152 | 1,157 | 1,146 | 1,146 | -1.63% | 3,000 | 100億6302万 | +2.96% | 9.58 | 0.5 |
| 01/20 | 1,157 | 1,167 | 1,151 | 1,165 | +0.69% | 2,500 | 102億2986万 | +4.95% | 9.74 | 0.51 |
| 01/19 | 1,174 | 1,174 | 1,152 | 1,157 | +0.61% | 1,700 | 101億5961万 | +4.52% | 9.67 | 0.5 |
| 01/16 | 1,155 | 1,163 | 1,137 | 1,150 | -0.43% | 4,600 | 100億9815万 | +4.07% | 9.62 | 0.5 |
| 01/15 | 1,133 | 1,155 | 1,133 | 1,155 | +2.48% | 4,700 | 101億4205万 | +4.71% | 9.66 | 0.5 |
| 01/14 | 1,120 | 1,130 | 1,120 | 1,127 | +0.63% | 3,800 | 98億9618万 | +2.45% | 9.42 | 0.49 |
| 01/13 | 1,116 | 1,120 | 1,104 | 1,120 | +1.73% | 2,700 | 98億3472万 | +2% | 9.37 | 0.49 |
| 01/09 | 1,118 | 1,118 | 1,101 | 1,101 | -1.61% | 4,100 | 96億6788万 | +0.46% | 9.21 | 0.48 |
| 01/08 | 1,113 | 1,119 | 1,113 | 1,119 | +0.72% | 1,900 | 98億2593万 | +2.1% | 9.36 | 0.49 |
| 01/07 | 1,112 | 1,116 | 1,110 | 1,111 | -0.63% | 2,000 | 97億5569万 | +1.55% | 9.29 | 0.48 |
| 01/06 | 1,109 | 1,120 | 1,107 | 1,118 | +1.27% | 5,700 | 98億1715万 | +2.29% | 9.35 | 0.49 |
| 01/05 | 1,109 | 1,109 | 1,099 | 1,104 | -0.45% | 5,700 | 96億9422万 | +1.1% | 9.23 | 0.48 |
| 2025 | ||||||||||
| 12/30 | 1,110 | 1,110 | 1,099 | 1,109 | -0.09% | 2,200 | 97億3812万 | +1.65% | 9.27 | 0.48 |
| 12/29 | 1,109 | 1,110 | 1,107 | 1,110 | +0.91% | 1,600 | 97億4691万 | +1.93% | 9.28 | 0.48 |
| 12/26 | 1,105 | 1,110 | 1,100 | 1,100 | 0% | 7,200 | 96億5910万 | +1.2% | 9.2 | 0.48 |
| 12/25 | 1,100 | 1,104 | 1,096 | 1,100 | 0% | 4,900 | 96億5910万 | +1.38% | 9.2 | 0.48 |
| 12/24 | 1,100 | 1,107 | 1,098 | 1,100 | +1.01% | 2,000 | 96億5910万 | +1.48% | 9.2 | 0.48 |
| 12/23 | 1,087 | 1,090 | 1,087 | 1,089 | +0.37% | 700 | 95億6250万 | +0.65% | 9.11 | 0.47 |
| 12/22 | 1,100 | 1,100 | 1,085 | 1,085 | -1.36% | 1,900 | 95億2738万 | +0.46% | 9.07 | 0.47 |
| 12/19 | 1,087 | 1,100 | 1,086 | 1,100 | +1.2% | 800 | 96億5910万 | +1.85% | 9.2 | 0.48 |
| 12/18 | 1,102 | 1,102 | 1,087 | 1,087 | -0.64% | 1,700 | 95億4494万 | +0.74% | 9.09 | 0.47 |
| 12/17 | 1,102 | 1,102 | 1,093 | 1,094 | +0.55% | 6,100 | 96億641万 | +1.3% | 9.15 | 0.48 |
| 12/16 | 1,097 | 1,097 | 1,088 | 1,088 | -0.91% | 700 | 95億5372万 | +0.83% | 9.1 | 0.47 |
| 12/15 | 1,082 | 1,098 | 1,082 | 1,098 | +0.73% | 2,800 | 96億4153万 | +1.76% | 9.18 | 0.48 |
| 12/12 | 1,083 | 1,090 | 1,083 | 1,090 | +0.93% | 700 | 95億7129万 | +1.11% | 9.11 | 0.47 |
| 12/11 | 1,091 | 1,091 | 1,080 | 1,080 | -0.64% | 2,200 | 94億8348万 | +0.28% | 9.03 | 0.47 |
| 12/10 | 1,094 | 1,094 | 1,087 | 1,087 | -0.55% | 1,000 | 95億4494万 | +1.02% | 9.09 | 0.47 |
| 12/09 | 1,096 | 1,103 | 1,092 | 1,093 | -0.64% | 2,900 | 95億9763万 | +1.67% | 9.14 | 0.48 |
| 12/08 | 1,090 | 1,115 | 1,086 | 1,100 | +1.57% | 12,300 | 96億5910万 | +2.42% | 9.2 | 0.48 |
| 12/05 | 1,078 | 1,085 | 1,078 | 1,083 | +0.09% | 3,400 | 95億982万 | +1.03% | 9.06 | 0.47 |
| 12/04 | 1,081 | 1,086 | 1,081 | 1,082 | +0.09% | 2,400 | 95億104万 | +1.12% | 9.05 | 0.47 |
| 12/03 | 1,081 | 1,086 | 1,081 | 1,081 | -0.55% | 2,500 | 94億9226万 | +1.22% | 9.04 | 0.47 |
| 12/02 | 1,088 | 1,088 | 1,085 | 1,087 | +0.65% | 2,900 | 95億4494万 | +1.97% | 9.09 | 0.47 |
| 12/01 | 1,090 | 1,094 | 1,080 | 1,080 | -0.37% | 3,900 | 94億8348万 | +1.5% | 9.03 | 0.47 |
| 11/28 | 1,079 | 1,084 | 1,078 | 1,084 | +0.37% | 4,300 | 95億1860万 | +2.07% | 9.06 | 0.47 |
| 11/27 | 1,078 | 1,083 | 1,072 | 1,080 | 0% | 4,700 | 94億8348万 | +1.89% | 9.03 | 0.47 |
| 11/26 | 1,065 | 1,080 | 1,065 | 1,080 | +1.41% | 3,300 | 94億8348万 | +2.08% | 9.03 | 0.47 |
| 11/25 | 1,072 | 1,089 | 1,060 | 1,065 | -0.37% | 5,600 | 93億5176万 | +0.76% | 8.91 | 0.46 |
| 11/21 | 1,049 | 1,070 | 1,049 | 1,069 | +1.62% | 2,400 | 93億8688万 | +1.23% | 8.94 | 0.47 |
| 11/20 | 1,054 | 1,058 | 1,052 | 1,052 | -0.28% | 2,100 | 92億3761万 | -0.38% | 8.8 | 0.46 |
| 11/19 | 1,059 | 1,059 | 1,050 | 1,055 | +0.48% | 2,100 | 92億6395万 | -0.09% | 8.82 | 0.46 |
| 11/18 | 1,064 | 1,064 | 1,050 | 1,050 | -1.13% | 3,000 | 92億2005万 | -0.57% | 8.78 | 0.46 |
| 11/17 | 1,073 | 1,073 | 1,059 | 1,062 | -0.75% | 2,900 | 93億2542万 | +0.38% | 8.88 | 0.46 |
| 11/14 | 1,074 | 1,118 | 1,069 | 1,070 | -0.47% | 7,900 | 93億9567万 | +1.04% | 8.95 | 0.47 |
| 11/13 | 1,114 | 1,120 | 1,066 | 1,075 | -3.5% | 22,100 | 94億3957万 | +1.51% | 8.99 | 0.47 |
| 11/12 | 1,079 | 1,114 | 1,079 | 1,114 | +3.44% | 4,300 | 97億8203万 | +5.19% | 9.32 | 0.49 |
| 11/11 | 1,074 | 1,090 | 1,074 | 1,077 | +0.28% | 2,400 | 94億5713万 | +1.99% | 9.01 | 0.47 |
| 11/10 | 1,069 | 1,074 | 1,068 | 1,074 | +0.47% | 1,400 | 94億3079万 | +1.8% | 8.98 | 0.47 |
| 11/07 | 1,065 | 1,080 | 1,065 | 1,069 | -0.56% | 2,600 | 93億8688万 | +1.33% | 8.94 | 0.47 |
| 11/06 | 1,070 | 1,080 | 1,063 | 1,075 | +0.75% | 4,300 | 94億3957万 | +1.99% | 8.99 | 0.47 |
| 11/05 | 1,070 | 1,072 | 1,056 | 1,067 | +0.85% | 4,800 | 93億6932万 | +1.23% | 8.92 | 0.46 |
| 11/04 | 1,074 | 1,075 | 1,051 | 1,058 | +0.67% | 22,800 | 92億9029万 | +0.28% | 8.85 | 0.46 |
| 10/31 | 1,057 | 1,062 | 1,049 | 1,051 | +0.1% | 6,200 | 92億2883万 | -0.47% | 8.79 | 0.46 |
| 10/30 | 1,052 | 1,054 | 1,044 | 1,050 | +0.48% | 3,000 | 92億2005万 | -0.57% | 8.78 | 0.46 |
| 10/29 | 1,040 | 1,056 | 1,040 | 1,045 | +0.77% | 5,800 | 91億7614万 | -1.04% | 8.74 | 0.46 |
| 10/28 | 1,035 | 1,041 | 1,032 | 1,037 | +0.48% | 1,400 | 91億589万 | -1.89% | 8.67 | 0.45 |
| 10/27 | 1,039 | 1,039 | 1,029 | 1,032 | 0% | 5,800 | 90億6199万 | -2.37% | 8.63 | 0.45 |
| 10/24 | 1,035 | 1,035 | 1,013 | 1,032 | +0.1% | 8,100 | 90億6199万 | -2.46% | 8.63 | 0.45 |
| 10/23 | 1,036 | 1,036 | 1,012 | 1,031 | -0.48% | 6,800 | 90億5321万 | -2.64% | 8.62 | 0.45 |
| 10/22 | 1,034 | 1,036 | 1,025 | 1,036 | +0.1% | 2,600 | 90億9711万 | -2.26% | 8.66 | 0.45 |
| 10/21 | 1,040 | 1,040 | 1,013 | 1,035 | -1.05% | 13,200 | 90億8833万 | -2.36% | 8.65 | 0.45 |
| 10/20 | 1,054 | 1,055 | 1,040 | 1,046 | -0.38% | 4,100 | 91億8492万 | -1.41% | 8.75 | 0.46 |
| 10/17 | 1,064 | 1,064 | 1,050 | 1,050 | -0.1% | 1,400 | 92億2005万 | -1.04% | 8.78 | 0.46 |
| 10/16 | 1,058 | 1,061 | 1,051 | 1,051 | -0.66% | 800 | 92億2883万 | -1.04% | 8.79 | 0.46 |
| 10/15 | 1,036 | 1,060 | 1,036 | 1,058 | +0.57% | 3,700 | 92億9029万 | -0.38% | 8.85 | 0.46 |
| 10/14 | 1,066 | 1,082 | 1,052 | 1,052 | -3.66% | 7,500 | 92億3761万 | -0.85% | 8.8 | 0.46 |
| 10/10 | 1,090 | 1,100 | 1,071 | 1,092 | +0.18% | 5,600 | 95億8885万 | +2.92% | 9.13 | 0.48 |
| 10/09 | 1,080 | 1,090 | 1,080 | 1,090 | +1.02% | 6,100 | 95億7129万 | +2.93% | 9.11 | 0.47 |
| 10/08 | 1,076 | 1,080 | 1,067 | 1,079 | -0.09% | 2,300 | 94億7469万 | +2.08% | 9.02 | 0.47 |
| 10/07 | 1,045 | 1,080 | 1,010 | 1,080 | +3.35% | 6,200 | 94億8348万 | +2.37% | 9.03 | 0.47 |
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 | 995 4/10 | 620 3/31 | 14,300 3/25 | - | - | +13.76% 4/28 | -24.45% 4/2 |
| 2009年 3月期 | 895 7/15 | 520 10/9 | 10,600 12/12 | - | - | +21.68% 7/15 | -33.09% 10/9 |
| 2010年 3月期 | 700 9/24 | 472 6/1 | 15,400 7/13 | - | - | +15.35% 7/28 | -12.05% 11/19 |
| 2011年 3月期 | 550 4/8 4/2 | 425 12/7 11/17 | 16,700 7/9 | 48億2955万 | 37億3192万 | +8.47% 7/14 | -8.73% 3/15 |
| 2012年 3月期 | 536 7/4 | 461 10/6 | 12,900 7/4 | 47億661万 | 40億4804万 | +6.18% 7/7 | -5.92% 8/9 |
| 2013年 3月期 | 522 9/14 | 457 6/7 | 8,600 12/7 7/10 | 45億8368万 | 40億1291万 | +5.49% 7/10 6/29 | -3.36% 6/5 |
| 2014年 3月期 | 510 9/25 | 470 5/28 | 13,500 5/27 | 44億7831万 | 41億2707万 | +2.59% 9/25 | -3.29% 5/28 |
| 2015年 3月期 | 530 3/23 | 470 5/19 | 18,100 3/23 | 46億5393万 | 41億2707万 | +4.64% 3/25 | -2.49% 5/16 |
| 2016年 3月期 | 539 5/13 | 476 8/25 | 12,600 7/3 | 47億3295万 | 41億7975万 | +4.73% 5/12 | -3.72% 1/21 |
| 2017年 3月期 | 575 2/14 2/7 | 490 4/8 | 10,700 12/12 | 50億4907万 | 43億269万 | +5.56% 1/27 | -7.07% 4/6 |
| 2018年 3月期 | 1,200 3/20 | 519 4/5 | 62,100 1/24 | 105億3720万 | 45億5733万 | +45.02% 1/26 | -7.55% 9/6 |
| 2019年 3月期 | 1,053 5/15 | 602 12/25 | 49,400 12/21 | 92億4639万 | 52億8616万 | +10.74% 10/5 | -23.44% 12/25 |
| 2020年 3月期 | 968 12/25 | 501 3/13 | 348,000 12/25 | 85億 | 43億9928万 | +29.8% 12/25 | -24.16% 3/13 |
| 2021年 3月期 | 720 3/29 3/23 他2件 | 510 4/6 | 25,400 10/15 | 63億2232万 | 44億7831万 | +12.01% 5/12 | -8.96% 7/27 |
| 2022年 3月期 | 759 11/26 | 597 1/21 | 160,600 11/24 | 66億6477万 | 52億4225万 | +19.11% 11/24 | -5.56% 12/27 |
| 2023年 3月期 | 764 3/29 | 598 5/17 | 18,200 3/30 | 67億868万 | 52億5103万 | +5.83% 3/10 | -6.45% 4/11 |
| 2024年 3月期 | 1,094 1/11 | 652 5/15 | 678,800 1/11 | 96億641万 | 57億2521万 | +37% 1/11 | -6.83% 4/2 |
| 2025年 3月期 | 1,023 3/27 | 710 8/5 | 48,300 11/13 | 89億8296万 | 62億3451万 | +8.34% 5/14 | -20.29% 8/5 |
| 最新 | 1,293 2026/3/6 | 3,700 | 113億5383万 | +5.72% 1,223 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/10 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/27 vs 1998/12/10
- 14%（1.14倍）
- 2000/12/27 vs 1999/12/27
- 23%（1.23倍）
- 2001/12/27 vs 2000/12/27
- 1%（1.01倍）
- 2002/12/27 vs 2001/12/27
- -13%（0.87倍）
- 2003/12/26 vs 2002/12/27
- 43%（1.43倍）
- 2004/12/27 vs 2003/12/26
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/27
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/29 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/29
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/27 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/27 vs 2011/12/27
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/27
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/03/06 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
365円（1998/09/10） - 254%（3.54倍）
1,293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。
