株価チャート
株価
3/6
- 前日 (3/5)
- 2,240
- 始値
- 2,240
- 高値
- 2,240
- 安値
- 2,240
- 終値 ±0%
- 2,240
- 出来高 -89.58%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.27%
2,234 - 株価（25日）
移動平均値 - +5.86%
2,116 - 出来高（5日）
移動平均値 - -89.71%
4,860
2025/10/06～2026/03/06
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 | 2,240 | 2,240 | 2,240 | 2,240 | 0% | 500 | 32億7040万 | +5.86% | 8.89 | 0.38 |
| 03/05 | 2,292 | 2,292 | 2,182 | 2,240 | +0.81% | 4,800 | 32億7040万 | +6.62% | 8.89 | 0.38 |
| 03/04 | 2,213 | 2,385 | 2,136 | 2,222 | -0.8% | 12,900 | 32億4412万 | +6.47% | 8.82 | 0.38 |
| 03/03 | 2,223 | 2,269 | 2,220 | 2,240 | +0.45% | 3,600 | 32億7040万 | +8.06% | 8.89 | 0.38 |
| 03/02 | 2,250 | 2,250 | 2,201 | 2,230 | -2.58% | 2,500 | 32億5580万 | +8.31% | 8.85 | 0.38 |
| 02/27 | 2,277 | 2,289 | 2,220 | 2,289 | +0.53% | 2,900 | 33億4194万 | +11.93% | 9.08 | 0.39 |
| 02/26 | 2,226 | 2,277 | 2,219 | 2,277 | +0.04% | 6,300 | 33億2442万 | +12.22% | 9.04 | 0.39 |
| 02/25 | 2,277 | 2,277 | 2,226 | 2,276 | -0.04% | 5,800 | 33億2296万 | +13.12% | 9.03 | 0.39 |
| 02/24 | 2,293 | 2,319 | 2,227 | 2,277 | -0.7% | 3,200 | 33億2442万 | +14.19% | 9.04 | 0.39 |
| 02/20 | 2,308 | 2,321 | 2,277 | 2,293 | -1.16% | 2,700 | 33億4778万 | +16.04% | 9.1 | 0.39 |
| 02/19 | 2,326 | 2,389 | 2,227 | 2,320 | -0.26% | 6,300 | 33億8720万 | +18.55% | 9.21 | 0.39 |
| 02/18 | 2,223 | 2,326 | 2,223 | 2,326 | +4.54% | 9,700 | 33億9596万 | +20.08% | 9.23 | 0.4 |
| 02/17 | 2,230 | 2,281 | 2,225 | 2,225 | -0.22% | 5,500 | 32億4850万 | +16.07% | 8.83 | 0.38 |
| 02/16 | 2,249 | 2,314 | 2,180 | 2,230 | +6.24% | 12,900 | 32億5580万 | +17.31% | 8.85 | 0.38 |
| 02/13 | 2,000 | 2,129 | 2,000 | 2,099 | +7.09% | 20,700 | 30億6454万 | +11.41% | 8.33 | 0.36 |
| 02/12 | 1,943 | 1,980 | 1,937 | 1,960 | +1.45% | 3,800 | 28億6160万 | +4.7% | 7.78 | 0.33 |
| 02/10 | 1,930 | 1,939 | 1,923 | 1,932 | +0.1% | 3,000 | 28億2072万 | +3.54% | 7.67 | 0.33 |
| 02/09 | 1,939 | 1,940 | 1,924 | 1,930 | +0.73% | 1,500 | 28億1780万 | +3.65% | 7.66 | 0.33 |
| 02/06 | 1,911 | 1,916 | 1,908 | 1,916 | -0.42% | 800 | 27億9736万 | +3.18% | 7.6 | 0.33 |
| 02/05 | 1,924 | 1,924 | 1,924 | 1,924 | +0.47% | 100 | 28億904万 | +3.89% | 7.63 | 0.33 |
| 02/04 | 1,920 | 1,932 | 1,915 | 1,915 | 0% | 1,200 | 27億9590万 | +3.74% | 7.6 | 0.33 |
| 02/03 | 1,896 | 1,935 | 1,896 | 1,915 | +1.22% | 4,600 | 27億9590万 | +4.02% | 7.6 | 0.33 |
| 02/02 | 1,883 | 1,895 | 1,880 | 1,892 | +1.12% | 1,400 | 27億6232万 | +3.11% | 7.51 | 0.32 |
| 01/30 | 1,884 | 1,884 | 1,871 | 1,871 | +0.21% | 600 | 27億3166万 | +2.3% | 7.42 | 0.32 |
| 01/29 | 1,867 | 1,867 | 1,862 | 1,867 | 0% | 700 | 27億2582万 | +2.3% | 7.41 | 0.32 |
| 01/28 | 1,874 | 1,874 | 1,867 | 1,867 | -0.8% | 600 | 27億2582万 | +2.58% | 7.41 | 0.32 |
| 01/27 | 1,867 | 1,898 | 1,867 | 1,882 | +0.64% | 1,200 | 27億4772万 | +3.69% | 7.47 | 0.32 |
| 01/26 | 1,899 | 1,899 | 1,853 | 1,870 | -1.63% | 2,400 | 27億3020万 | +3.31% | 7.42 | 0.32 |
| 01/23 | 1,880 | 1,903 | 1,880 | 1,901 | +1.12% | 6,800 | 27億7546万 | +5.32% | 7.54 | 0.32 |
| 01/22 | 1,869 | 1,890 | 1,868 | 1,880 | +0.59% | 2,000 | 27億4480万 | +4.5% | 7.46 | 0.32 |
| 01/21 | 1,831 | 1,869 | 1,831 | 1,869 | +0.54% | 700 | 27億2874万 | +4.18% | 7.42 | 0.32 |
| 01/20 | 1,846 | 1,859 | 1,842 | 1,859 | +1.03% | 2,500 | 27億1414万 | +3.91% | 7.38 | 0.32 |
| 01/19 | 1,830 | 1,840 | 1,819 | 1,840 | +1.15% | 1,500 | 26億8640万 | +3.08% | 7.3 | 0.31 |
| 01/16 | 1,827 | 1,827 | 1,819 | 1,819 | -0.44% | 900 | 26億5574万 | +2.08% | 7.22 | 0.31 |
| 01/15 | 1,829 | 1,829 | 1,821 | 1,827 | +0.38% | 800 | 26億6742万 | +2.64% | 7.25 | 0.31 |
| 01/14 | 1,820 | 1,829 | 1,816 | 1,820 | -0.05% | 1,400 | 26億5720万 | +2.42% | 7.22 | 0.31 |
| 01/13 | 1,830 | 1,830 | 1,821 | 1,821 | 0% | 900 | 26億5866万 | +2.65% | 7.23 | 0.31 |
| 01/09 | 1,814 | 1,821 | 1,814 | 1,821 | +0.44% | 1,200 | 26億5866万 | +2.77% | 7.23 | 0.31 |
| 01/08 | 1,800 | 1,813 | 1,800 | 1,813 | +0.72% | 1,600 | 26億4698万 | +2.49% | 7.19 | 0.31 |
| 01/07 | 1,819 | 1,819 | 1,760 | 1,800 | -0.55% | 4,400 | 26億2800万 | +1.93% | 7.14 | 0.31 |
| 01/06 | 1,819 | 1,819 | 1,801 | 1,810 | -0.49% | 2,900 | 26億4260万 | +2.61% | 7.18 | 0.31 |
| 01/05 | 1,826 | 1,826 | 1,803 | 1,819 | +1.06% | 1,200 | 26億5574万 | +3.35% | 7.22 | 0.31 |
| 2025 | ||||||||||
| 12/30 | 1,810 | 1,818 | 1,778 | 1,800 | -0.06% | 2,300 | 26億2800万 | +2.45% | 7.14 | 0.31 |
| 12/29 | 1,806 | 1,829 | 1,786 | 1,801 | +1.98% | 4,000 | 26億2946万 | +2.68% | 7.15 | 0.31 |
| 12/26 | 1,798 | 1,798 | 1,764 | 1,766 | -1.83% | 600 | 25億7836万 | +0.86% | 7.01 | 0.3 |
| 12/25 | 1,751 | 1,799 | 1,751 | 1,799 | +2.74% | 3,100 | 26億2654万 | +2.86% | 7.14 | 0.31 |
| 12/24 | 1,752 | 1,762 | 1,751 | 1,751 | -0.06% | 1,800 | 25億5646万 | +0.29% | 6.95 | 0.3 |
| 12/23 | 1,754 | 1,755 | 1,752 | 1,752 | -0.4% | 1,300 | 25億5792万 | +0.4% | 6.95 | 0.3 |
| 12/22 | 1,753 | 1,760 | 1,753 | 1,759 | +0.4% | 2,500 | 25億6814万 | +0.86% | 6.98 | 0.3 |
| 12/19 | 1,742 | 1,752 | 1,741 | 1,752 | +0.11% | 600 | 25億5792万 | +0.57% | 6.95 | 0.3 |
| 12/18 | 1,736 | 1,750 | 1,736 | 1,750 | -0.11% | 600 | 25億5500万 | +0.46% | 6.94 | 0.3 |
| 12/17 | 1,737 | 1,752 | 1,737 | 1,752 | -0.06% | 1,500 | 25億5792万 | +0.63% | 6.95 | 0.3 |
| 12/16 | 1,753 | 1,753 | 1,753 | 1,753 | 0% | 600 | 25億5938万 | +0.69% | 6.96 | 0.3 |
| 12/15 | 1,748 | 1,753 | 1,745 | 1,753 | +0.57% | 600 | 25億5938万 | +0.75% | 6.96 | 0.3 |
| 12/12 | 1,742 | 1,743 | 1,742 | 1,743 | +0.11% | 400 | 25億4478万 | +0.23% | 6.92 | 0.3 |
| 12/11 | 1,740 | 1,741 | 1,740 | 1,741 | -0.68% | 500 | 25億4186万 | +0.17% | 6.91 | 0.3 |
| 12/10 | 1,755 | 1,768 | 1,753 | 1,753 | -0.74% | 400 | 25億5938万 | +0.92% | 6.96 | 0.3 |
| 12/09 | 1,766 | 1,768 | 1,761 | 1,766 | 0% | 1,600 | 25億7836万 | +1.79% | 7.01 | 0.3 |
| 12/08 | 1,768 | 1,768 | 1,755 | 1,766 | +0.8% | 800 | 25億7836万 | +1.9% | 7.01 | 0.3 |
| 12/05 | 1,751 | 1,752 | 1,751 | 1,752 | -0.9% | 300 | 25億5792万 | +1.21% | 6.95 | 0.3 |
| 12/04 | 1,764 | 1,769 | 1,764 | 1,768 | +0.63% | 700 | 25億8128万 | +2.2% | 7.02 | 0.3 |
| 12/03 | 1,744 | 1,757 | 1,740 | 1,757 | +0.8% | 700 | 25億6522万 | +1.62% | 6.97 | 0.3 |
| 12/02 | 1,732 | 1,743 | 1,732 | 1,743 | +0.52% | 300 | 25億4478万 | +0.93% | 6.92 | 0.3 |
| 12/01 | 1,756 | 1,756 | 1,734 | 1,734 | -0.8% | 1,100 | 25億3164万 | +0.41% | 6.88 | 0.29 |
| 11/28 | 1,754 | 1,754 | 1,748 | 1,748 | +0.98% | 300 | 25億5208万 | +1.22% | 6.94 | 0.3 |
| 11/27 | 1,727 | 1,765 | 1,726 | 1,731 | +0.06% | 8,300 | 25億2726万 | +0.35% | 6.87 | 0.29 |
| 11/26 | 1,729 | 1,730 | 1,725 | 1,730 | +0.06% | 1,200 | 25億2580万 | +0.35% | 6.86 | 0.29 |
| 11/25 | 1,734 | 1,737 | 1,725 | 1,729 | +0.64% | 1,100 | 25億2434万 | +0.41% | 6.86 | 0.29 |
| 11/21 | 1,718 | 1,718 | 1,718 | 1,718 | -0.52% | 1,300 | 25億828万 | -0.12% | 6.82 | 0.29 |
| 11/20 | 1,723 | 1,742 | 1,706 | 1,727 | +0.23% | 3,100 | 25億2142万 | +0.52% | 6.85 | 0.29 |
| 11/19 | 1,716 | 1,723 | 1,716 | 1,723 | +0.17% | 600 | 25億1558万 | +0.47% | 6.84 | 0.29 |
| 11/18 | 1,727 | 1,727 | 1,708 | 1,720 | -0.35% | 1,000 | 25億1120万 | +0.35% | 6.82 | 0.29 |
| 11/17 | 1,731 | 1,731 | 1,726 | 1,726 | 0% | 600 | 25億1996万 | +0.7% | 6.85 | 0.29 |
| 11/14 | 1,740 | 1,740 | 1,726 | 1,726 | -0.69% | 800 | 25億1996万 | +0.76% | 6.85 | 0.29 |
| 11/13 | 1,740 | 1,740 | 1,732 | 1,738 | +0.4% | 300 | 25億3748万 | +1.46% | 6.9 | 0.3 |
| 11/12 | 1,741 | 1,741 | 1,731 | 1,731 | -0.57% | 200 | 25億2726万 | +1.11% | 6.87 | 0.29 |
| 11/11 | 1,742 | 1,742 | 1,722 | 1,741 | +0.35% | 2,400 | 25億4186万 | +1.75% | 6.91 | 0.3 |
| 11/10 | 1,739 | 1,739 | 1,707 | 1,735 | +0.58% | 3,700 | 25億3310万 | +1.58% | 6.88 | 0.29 |
| 11/07 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 200 | 25億1850万 | +1.05% | 6.84 | 0.29 |
| 11/05 | 1,707 | 1,725 | 1,691 | 1,725 | +0.47% | 1,100 | 25億1850万 | +1.11% | 6.84 | 0.29 |
| 11/04 | 1,720 | 1,720 | 1,686 | 1,717 | +0.88% | 1,100 | 25億682万 | +0.59% | 6.81 | 0.29 |
| 10/31 | 1,722 | 1,722 | 1,701 | 1,702 | -0.7% | 800 | 24億8492万 | -0.41% | 6.75 | 0.29 |
| 10/30 | 1,730 | 1,730 | 1,714 | 1,714 | -0.64% | 400 | 25億244万 | +0.12% | 6.8 | 0.29 |
| 10/29 | 1,731 | 1,731 | 1,725 | 1,725 | 0% | 400 | 25億1850万 | +0.7% | 6.84 | 0.29 |
| 10/28 | 1,730 | 1,735 | 1,725 | 1,725 | +0.12% | 300 | 25億1850万 | +0.64% | 6.84 | 0.29 |
| 10/27 | 1,728 | 1,730 | 1,723 | 1,723 | +0.41% | 700 | 25億1558万 | +0.53% | 6.84 | 0.29 |
| 10/24 | 1,741 | 1,741 | 1,706 | 1,716 | -1.44% | 700 | 25億536万 | +0.12% | 6.81 | 0.29 |
| 10/23 | 1,741 | 1,741 | 1,741 | 1,741 | 0% | 100 | 25億4186万 | +1.63% | 6.91 | 0.3 |
| 10/22 | 1,728 | 1,742 | 1,726 | 1,741 | +2.41% | 1,100 | 25億4186万 | +1.69% | 6.91 | 0.3 |
| 10/21 | 1,690 | 1,700 | 1,690 | 1,700 | +0.59% | 300 | 24億8200万 | -0.7% | 6.75 | 0.29 |
| 10/20 | 1,699 | 1,700 | 1,687 | 1,690 | -0.47% | 1,500 | 24億6740万 | -1.4% | 6.71 | 0.29 |
| 10/17 | 1,685 | 1,698 | 1,685 | 1,698 | +1.19% | 500 | 24億7908万 | -0.99% | 6.74 | 0.29 |
| 10/16 | 1,683 | 1,683 | 1,678 | 1,678 | +0.66% | 300 | 24億4988万 | -2.16% | 6.66 | 0.29 |
| 10/15 | 1,657 | 1,678 | 1,657 | 1,667 | +0.73% | 400 | 24億3382万 | -2.86% | 6.61 | 0.28 |
| 10/14 | 1,657 | 1,668 | 1,654 | 1,655 | -2.47% | 2,800 | 24億1630万 | -3.55% | 6.57 | 0.28 |
| 10/10 | 1,683 | 1,700 | 1,683 | 1,697 | -0.76% | 800 | 24億7762万 | -1.22% | 6.73 | 0.29 |
| 10/09 | 1,711 | 1,711 | 1,710 | 1,710 | +0.59% | 400 | 24億9660万 | -0.52% | 6.79 | 0.29 |
| 10/08 | 1,725 | 1,730 | 1,700 | 1,700 | -1.45% | 1,600 | 24億8200万 | -1.11% | 6.75 | 0.29 |
| 10/07 | 1,718 | 1,725 | 1,717 | 1,725 | +0.41% | 1,000 | 25億1850万 | +0.35% | 6.84 | 0.29 |
| 10/06 | 1,720 | 1,720 | 1,710 | 1,718 | +0.47% | 500 | 25億828万 | 0% | 6.82 | 0.29 |
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 | 1,680 336 4/6 | 700 140 3/17 | 14,000 70,000 12/25 | - | - | +7.94% 5/19 | -20.18% 12/21 |
| 2009年 3月期 | 855 171 6/12 | 350 70 2/18 | 7,000 35,000 11/14 | - | - | +43.3% 6/2 | -21.84% 2/24 |
| 2010年 3月期 | 660 132 6/2 | 385 77 4/6 | 8,600 43,000 12/15 | - | - | +17.82% 4/12 | -13.53% 7/21 |
| 2011年 3月期 | 1,155 231 2/7 | 505 101 3/15 101 4/6 他2件 | 34,600 173,000 2/4 | 16億8630万 | 7億3730万 | +39.09% 2/7 | -35.74% 3/16 |
| 2012年 3月期 | 925 185 3/27 185 3/26 他2件 | 625 125 11/22 | 7,000 35,000 3/2 | 13億5050万 | 9億1250万 | +15.05% 2/27 | -9.92% 8/12 |
| 2013年 3月期 | 1,285 257 3/21 | 750 150 9/20 150 5/31 | 21,000 105,000 3/12 | 18億7610万 | 10億9500万 | +17.36% 3/21 | -12.16% 5/31 |
| 2014年 3月期 | 1,285 257 1/21 | 985 197 6/13 | 15,400 77,000 1/20 | 18億7610万 | 14億3810万 | +9.5% 5/13 | -12.72% 6/7 |
| 2015年 3月期 | 1,495 299 3/23 | 1,105 221 4/16 221 4/15 | 14,800 74,000 4/15 | 21億8270万 | 16億1330万 | +11.92% 8/20 | -7.18% 10/15 |
| 2016年 3月期 | 1,615 323 8/11 | 1,430 286 2/12 286 4/6 | 9,200 46,000 5/15 | 23億5790万 | 20億8780万 | +5.57% 5/12 | -5.86% 8/25 |
| 2017年 3月期 | 1,545 309 3/21 309 3/13 | 1,195 239 9/29 | 13,200 66,000 11/22 | 22億5570万 | 17億4470万 | +8.05% 2/10 | -8.4% 7/1 |
| 2018年 3月期 | 2,100 420 1/22 420 1/19 | 1,390 278 4/17 278 4/11 | 16,400 82,000 10/16 | 30億6600万 | 20億2940万 | +11.58% 10/16 | -5.87% 2/6 |
| 2019年 3月期 | 1,960 392 5/10 | 1,510 12/25 | 35,700 3/18 | 28億6160万 | 22億460万 | +3.14% 2/8 | -8.87% 10/29 |
| 2020年 3月期 | 1,774 1/27 | 1,309 3/30 | 37,600 1/24 | 25億9004万 | 19億1114万 | +3.72% 1/15 | -14.93% 4/3 |
| 2021年 3月期 | 1,771 3/17 | 1,260 4/6 | 30,400 6/30 | 25億8566万 | 18億3960万 | +6.12% 3/15 | -6.33% 3/30 |
| 2022年 3月期 | 1,772 1/17 | 1,545 3/30 | 5,400 7/8 | 25億8712万 | 22億5570万 | +2.8% 1/17 | -4.49% 4/1 |
| 2023年 3月期 | 1,660 5/18 | 1,385 11/16 | 14,700 11/16 | 24億2360万 | 20億2210万 | +5.06% 3/6 | -10.17% 11/16 |
| 2024年 3月期 | 1,630 9/27 9/26 | 1,432 4/19 | 14,000 2/20 | 23億7980万 | 20億9072万 | +4.51% 8/10 | -5.15% 10/24 |
| 2025年 3月期 | 1,592 3/19 | 1,400 8/7 | 5,700 2/12 | 23億2432万 | 20億4400万 | +3.6% 4/28 | -6.61% 4/7 |
| 最新 | 2,240 2026/3/6 | 500 | 32億7040万 | +5.86% 2,116 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 20%（1.2倍）
- 1997/12/29 vs 1996/12/27
- -77%（0.23倍）
- 1998/12/25 vs 1997/12/29
- 14%（1.14倍）
- 1999/12/30 vs 1998/12/25
- 110%（2.1倍）
- 2000/12/29 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -55%（0.45倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/25 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/29 vs 2008/12/25
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/29
- 73%（1.73倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/27 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/27
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/06 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
350円（2009/02/18） - 540%（6.4倍）
2,240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。
