株価チャート
株価
3/6
- 前日 (3/5)
- 11,630
- 始値
- 11,510
- 高値
- 11,680
- 安値
- 11,380
- 終値 +0.43%
- 11,680
- 出来高 +13.33%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +0.83%
11,584 - 株価（25日）
移動平均値 - +4.43%
11,185 - 出来高（5日）
移動平均値 - -49.1%
3,340
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 | 11,510 | 11,680 | 11,380 | 11,680 | +0.43% | 1,700 | 117億9189万 | +4.43% | 5.66 | 0.45 |
| 03/05 | 11,350 | 11,630 | 11,350 | 11,630 | +4.4% | 1,500 | 117億4141万 | +4.61% | 5.64 | 0.44 |
| 03/04 | 11,610 | 11,720 | 10,750 | 11,140 | -5.59% | 7,200 | 112億4672万 | +0.81% | 5.4 | 0.42 |
| 03/03 | 11,670 | 11,800 | 11,380 | 11,800 | +1.11% | 3,300 | 119億1304万 | +7.21% | 5.72 | 0.45 |
| 03/02 | 11,870 | 11,870 | 11,600 | 11,670 | -3.31% | 3,000 | 117億8179万 | +6.77% | 5.66 | 0.45 |
| 02/27 | 12,160 | 12,200 | 12,070 | 12,070 | -0.74% | 1,100 | 121億8563万 | +11.18% | 5.85 | 0.46 |
| 02/26 | 12,270 | 12,390 | 12,160 | 12,160 | -1.94% | 1,500 | 122億7649万 | +13.02% | 5.89 | 0.46 |
| 02/25 | 12,130 | 12,400 | 12,130 | 12,400 | +2.23% | 2,000 | 125億1879万 | +16.25% | 6.01 | 0.47 |
| 02/24 | 12,350 | 12,350 | 11,920 | 12,130 | -0.33% | 3,800 | 122億4620万 | +14.74% | 5.88 | 0.46 |
| 02/20 | 12,420 | 12,420 | 12,100 | 12,170 | -1.7% | 2,400 | 122億8658万 | +16.03% | 5.9 | 0.46 |
| 02/19 | 12,310 | 12,460 | 12,310 | 12,380 | +0.16% | 1,100 | 124億9860万 | +18.99% | 6 | 0.47 |
| 02/18 | 12,460 | 12,750 | 12,360 | 12,360 | +1.64% | 1,400 | 124億7840万 | +19.86% | 5.99 | 0.47 |
| 02/17 | 12,370 | 12,460 | 12,160 | 12,160 | -1.7% | 3,900 | 122億7649万 | +18.97% | 5.89 | 0.46 |
| 02/16 | 13,400 | 13,400 | 11,860 | 12,370 | +15.61% | 12,900 | 124億8850万 | +22.29% | 5.99 | 0.47 |
| 02/13 | 10,670 | 10,700 | 10,440 | 10,700 | +0.75% | 2,900 | 108億250万 | +7% | 5.19 | 0.41 |
| 02/12 | 10,300 | 10,850 | 10,250 | 10,620 | +3.11% | 2,600 | 107億2173万 | +6.56% | 5.15 | 0.41 |
| 02/10 | 10,250 | 10,300 | 10,110 | 10,300 | +0.49% | 1,400 | 103億9867万 | +3.79% | 4.99 | 0.39 |
| 02/09 | 10,100 | 10,370 | 10,100 | 10,250 | +3.22% | 2,700 | 103億4819万 | +3.67% | 4.97 | 0.39 |
| 02/06 | 9,970 | 9,970 | 9,800 | 9,930 | +0.1% | 1,700 | 100億2512万 | +0.87% | 4.81 | 0.38 |
| 02/05 | 9,920 | 9,920 | 9,900 | 9,920 | 0% | 600 | 100億1503万 | +1.12% | 4.81 | 0.38 |
| 02/04 | 9,930 | 10,010 | 9,920 | 9,920 | -0.2% | 400 | 100億1503万 | +1.34% | 4.81 | 0.38 |
| 02/03 | 9,930 | 10,030 | 9,900 | 9,940 | -0.5% | 1,100 | 100億3522万 | +1.78% | 4.82 | 0.38 |
| 02/02 | 10,000 | 10,030 | 9,880 | 9,990 | +0.1% | 800 | 100億8570万 | +2.52% | 4.84 | 0.38 |
| 01/30 | 9,950 | 9,990 | 9,880 | 9,980 | +0.3% | 600 | 100億7560万 | +2.83% | 4.84 | 0.38 |
| 01/29 | 9,900 | 10,010 | 9,900 | 9,950 | -0.3% | 800 | 100億4532万 | +2.83% | 4.82 | 0.38 |
| 01/28 | 10,000 | 10,000 | 9,870 | 9,980 | +0.2% | 1,400 | 100億7560万 | +3.84% | 4.84 | 0.38 |
| 01/27 | 9,880 | 9,960 | 9,880 | 9,960 | -0.9% | 1,300 | 100億5541万 | +4.29% | 4.83 | 0.38 |
| 01/26 | 10,040 | 10,050 | 9,940 | 10,050 | +1.62% | 1,700 | 101億4627万 | +6.12% | 4.87 | 0.38 |
| 01/23 | 9,950 | 9,950 | 9,710 | 9,890 | +0.82% | 3,500 | 99億8474万 | +5.36% | 4.79 | 0.38 |
| 01/22 | 9,700 | 9,810 | 9,660 | 9,810 | +1.66% | 700 | 99億397万 | +5.4% | 4.75 | 0.37 |
| 01/21 | 9,720 | 9,720 | 9,510 | 9,650 | -2.23% | 3,700 | 97億4244万 | +4.52% | 4.68 | 0.37 |
| 01/20 | 10,010 | 10,020 | 9,870 | 9,870 | -1.4% | 400 | 99億6455万 | +7.66% | 4.78 | 0.38 |
| 01/19 | 10,070 | 10,070 | 9,900 | 10,010 | -0.6% | 1,600 | 101億589万 | +10.06% | 4.85 | 0.38 |
| 01/16 | 10,080 | 10,090 | 9,790 | 10,070 | +0.4% | 1,300 | 101億6647万 | +11.7% | 4.88 | 0.38 |
| 01/15 | 10,060 | 10,060 | 9,880 | 10,030 | -0.5% | 700 | 101億2608万 | +12.33% | 4.86 | 0.38 |
| 01/14 | 10,000 | 10,080 | 9,900 | 10,080 | -0.2% | 2,300 | 101億7656万 | +14.01% | 4.88 | 0.38 |
| 01/13 | 9,500 | 10,220 | 9,450 | 10,100 | +6.32% | 10,200 | 101億9675万 | +15.45% | 4.89 | 0.39 |
| 01/09 | 9,500 | 9,570 | 9,390 | 9,500 | 0% | 5,200 | 95億9101万 | +9.83% | 4.6 | 0.36 |
| 01/08 | 9,670 | 9,670 | 9,370 | 9,500 | -3.65% | 4,000 | 95億9101万 | +10.85% | 4.6 | 0.36 |
| 01/07 | 9,680 | 9,900 | 9,500 | 9,860 | +3.14% | 2,100 | 99億5445万 | +16.15% | 4.78 | 0.38 |
| 01/06 | 9,380 | 9,560 | 9,240 | 9,560 | +2.03% | 1,900 | 96億5158万 | +13.93% | 4.63 | 0.36 |
| 01/05 | 9,200 | 9,370 | 9,030 | 9,370 | +2.18% | 6,400 | 94億5976万 | +12.82% | 4.54 | 0.36 |
| 2025 | ||||||||||
| 12/30 | 9,170 | 9,280 | 9,150 | 9,170 | +0.77% | 2,000 | 92億5784万 | +11.48% | 4.44 | 0.35 |
| 12/29 | 9,370 | 9,480 | 9,090 | 9,100 | -2.99% | 2,700 | 91億8717万 | +11.56% | 4.41 | 0.35 |
| 12/26 | 9,300 | 9,420 | 9,150 | 9,380 | +0.32% | 2,800 | 94億6986万 | +15.93% | 4.55 | 0.36 |
| 12/25 | 9,520 | 9,520 | 9,350 | 9,350 | -0.43% | 2,100 | 94億3957万 | +16.71% | 4.53 | 0.36 |
| 12/24 | 9,140 | 9,550 | 9,140 | 9,390 | +4.22% | 3,700 | 94億7995万 | +18.35% | 4.55 | 0.36 |
| 12/23 | 9,200 | 9,200 | 8,950 | 9,010 | -2.59% | 4,800 | 90億9631万 | +14.7% | 4.37 | 0.34 |
| 12/22 | 8,640 | 9,310 | 8,640 | 9,250 | +10.91% | 6,300 | 93億3861万 | +18.7% | 4.48 | 0.35 |
| 12/19 | 8,450 | 8,450 | 8,230 | 8,340 | -1.18% | 3,200 | 84億1989万 | +7.85% | 4.04 | 0.32 |
| 12/18 | 8,000 | 8,650 | 8,000 | 8,440 | +6.03% | 6,100 | 85億2085万 | +9.41% | 4.09 | 0.32 |
| 12/17 | 7,990 | 8,020 | 7,850 | 7,960 | -0.38% | 1,500 | 80億3625万 | +3.84% | 3.86 | 0.3 |
| 12/16 | 7,890 | 7,990 | 7,860 | 7,990 | +1.27% | 900 | 80億6654万 | +4.58% | 3.87 | 0.3 |
| 12/15 | 8,050 | 8,050 | 7,820 | 7,890 | -0.88% | 3,300 | 79億6558万 | +3.62% | 3.82 | 0.3 |
| 12/12 | 8,030 | 8,040 | 7,960 | 7,960 | -0.87% | 1,600 | 80億3625万 | +4.89% | 3.86 | 0.3 |
| 12/11 | 8,100 | 8,100 | 7,960 | 8,030 | -0.12% | 1,200 | 81億692万 | +6.16% | 3.89 | 0.31 |
| 12/10 | 8,020 | 8,120 | 7,990 | 8,040 | +0.5% | 1,100 | 81億1702万 | +6.67% | 3.9 | 0.31 |
| 12/09 | 7,930 | 8,000 | 7,910 | 8,000 | +0.88% | 1,400 | 80億7664万 | +6.43% | 3.88 | 0.31 |
| 12/08 | 7,950 | 7,950 | 7,830 | 7,930 | +1.41% | 2,300 | 80億596万 | +5.82% | 3.84 | 0.3 |
| 12/05 | 7,830 | 7,960 | 7,800 | 7,820 | +0.77% | 2,400 | 78億9491万 | +4.63% | 3.79 | 0.3 |
| 12/04 | 7,810 | 7,950 | 7,730 | 7,760 | +1.31% | 4,600 | 78億3434万 | +4.05% | 3.76 | 0.3 |
| 12/03 | 7,580 | 7,660 | 7,570 | 7,660 | +2.13% | 1,300 | 77億3338万 | +2.89% | 3.71 | 0.29 |
| 12/02 | 7,530 | 7,530 | 7,500 | 7,500 | +0.4% | 200 | 75億7185万 | +0.89% | 3.63 | 0.29 |
| 12/01 | 7,510 | 7,510 | 7,400 | 7,470 | +0.81% | 500 | 75億4156万 | +0.52% | 3.62 | 0.28 |
| 11/28 | 7,400 | 7,410 | 7,400 | 7,410 | +0.14% | 200 | 74億8098万 | -0.27% | 3.59 | 0.28 |
| 11/27 | 7,400 | 7,400 | 7,400 | 7,400 | 0% | 300 | 74億7089万 | -0.5% | 3.59 | 0.28 |
| 11/26 | 7,400 | 7,450 | 7,300 | 7,400 | -0.67% | 1,500 | 74億7089万 | -0.55% | 3.59 | 0.28 |
| 11/25 | 7,490 | 7,490 | 7,370 | 7,450 | +0.13% | 800 | 75億2137万 | 0% | 3.61 | 0.28 |
| 11/21 | 7,360 | 7,440 | 7,320 | 7,440 | +0.68% | 900 | 75億1127万 | -0.11% | 3.61 | 0.28 |
| 11/20 | 7,470 | 7,570 | 7,380 | 7,390 | -0.4% | 800 | 74億6079万 | -0.79% | 3.58 | 0.28 |
| 11/19 | 7,370 | 7,450 | 7,230 | 7,420 | +0.13% | 1,800 | 74億9108万 | -0.43% | 3.6 | 0.28 |
| 11/18 | 7,450 | 7,450 | 7,410 | 7,410 | -0.8% | 2,700 | 74億8098万 | -0.58% | 3.59 | 0.28 |
| 11/17 | 7,740 | 7,840 | 7,400 | 7,470 | -3.49% | 13,200 | 75億4156万 | +0.03% | 3.62 | 0.28 |
| 11/14 | 7,710 | 7,860 | 7,500 | 7,740 | -1.53% | 2,900 | 78億1414万 | +3.49% | 3.75 | 0.3 |
| 11/13 | 7,610 | 7,890 | 7,500 | 7,860 | +8.26% | 10,300 | 79億3529万 | +5.09% | 3.81 | 0.3 |
| 11/12 | 7,350 | 7,440 | 7,250 | 7,260 | -0.55% | 1,100 | 73億2955万 | -2.84% | 3.52 | 0.28 |
| 11/11 | 7,410 | 7,410 | 7,300 | 7,300 | -0.68% | 200 | 73億6993万 | -2.52% | 3.54 | 0.28 |
| 11/10 | 7,350 | 7,350 | 7,350 | 7,350 | +1.38% | 200 | 74億2041万 | -1.95% | 3.56 | 0.28 |
| 11/07 | 7,350 | 7,350 | 7,250 | 7,250 | -1.09% | 400 | 73億1945万 | -3.33% | 3.51 | 0.28 |
| 11/06 | 7,390 | 7,390 | 7,240 | 7,330 | -0.54% | 600 | 74億22万 | -2.34% | 3.55 | 0.28 |
| 11/05 | 7,500 | 7,500 | 7,230 | 7,370 | -2.12% | 1,000 | 74億4060万 | -2.05% | 3.57 | 0.28 |
| 11/04 | 7,400 | 7,530 | 7,370 | 7,530 | +1.21% | 1,800 | 76億213万 | -0.04% | 3.65 | 0.29 |
| 10/31 | 7,390 | 7,440 | 7,390 | 7,440 | +0.13% | 300 | 75億1127万 | -1.25% | 3.61 | 0.28 |
| 10/30 | 7,500 | 7,500 | 7,380 | 7,430 | +0.13% | 400 | 75億117万 | -1.41% | 3.6 | 0.28 |
| 10/29 | 7,420 | 7,420 | 7,420 | 7,420 | 0% | 100 | 74億9108万 | -1.43% | 3.6 | 0.28 |
| 10/28 | 7,390 | 7,420 | 7,390 | 7,420 | +0.41% | 400 | 74億9108万 | -1.38% | 3.6 | 0.28 |
| 10/27 | 7,420 | 7,420 | 7,390 | 7,390 | -0.4% | 200 | 74億6079万 | -1.75% | 3.58 | 0.28 |
| 10/24 | 7,560 | 7,560 | 7,420 | 7,420 | -0.54% | 300 | 74億9108万 | -1.41% | 3.6 | 0.28 |
| 10/23 | 7,420 | 7,460 | 7,420 | 7,460 | -1.45% | 300 | 75億3146万 | -0.98% | 3.62 | 0.28 |
| 10/22 | 7,580 | 7,600 | 7,450 | 7,570 | +0.8% | 700 | 76億4252万 | +0.45% | 3.67 | 0.29 |
| 10/21 | 7,500 | 7,510 | 7,500 | 7,510 | -1.57% | 400 | 75億8194万 | -0.27% | 3.64 | 0.29 |
| 10/20 | 7,400 | 7,630 | 7,370 | 7,630 | +3.11% | 1,200 | 77億309万 | +1.41% | 3.7 | 0.29 |
| 10/17 | 7,420 | 7,420 | 7,290 | 7,400 | -0.8% | 1,300 | 74億7089万 | -1.28% | 3.59 | 0.28 |
| 10/16 | 7,350 | 7,460 | 7,350 | 7,460 | +0.13% | 1,000 | 75億3146万 | -0.24% | 3.62 | 0.28 |
| 10/15 | 7,440 | 7,450 | 7,330 | 7,450 | 0% | 900 | 75億2137万 | -0.12% | 3.61 | 0.28 |
| 10/14 | 7,710 | 7,710 | 7,450 | 7,450 | -4.24% | 1,400 | 75億2137万 | +0.13% | 3.61 | 0.28 |
| 10/10 | 7,770 | 7,810 | 7,770 | 7,780 | +0.39% | 800 | 78億5453万 | +4.84% | 3.77 | 0.3 |
| 10/09 | 7,730 | 7,770 | 7,730 | 7,750 | 0% | 500 | 78億2424万 | +4.86% | 3.76 | 0.3 |
| 10/08 | 7,680 | 7,750 | 7,680 | 7,750 | +0.91% | 300 | 78億2424万 | +5.34% | 3.76 | 0.3 |
| 10/07 | 7,790 | 7,790 | 7,680 | 7,680 | -0.13% | 800 | 77億5357万 | +4.8% | 3.72 | 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 | 7,570 757 4/11 | 5,940 594 11/19 | 5,200 52,000 5/30 | - | - | +5.78% 12/28 | -9.39% 4/21 |
| 2009年 3月期 | 6,270 627 4/2 | 2,210 221 10/9 | 5,000 50,000 10/14 | - | - | +8.52% 4/3 | -53.1% 10/8 |
| 2010年 3月期 | 3,470 347 8/10 | 2,390 239 4/28 | 3,400 34,000 4/22 | - | - | +19.24% 4/12 | -16.55% 12/11 |
| 2011年 3月期 | 3,550 355 3/31 355 4/12 | 2,290 229 11/5 | 2,900 29,000 3/28 | 35億8372万 | 23億1175万 | +14.34% 5/12 | -11.62% 8/27 |
| 2012年 3月期 | 4,230 423 3/30 | 3,010 301 11/24 | 9,500 95,000 3/19 | 42億7018万 | 30億3859万 | +16.45% 4/9 | -9.81% 11/24 |
| 2013年 3月期 | 4,600 460 4/10 | 3,030 303 11/26 | 5,900 59,000 5/15 | 46億4370万 | 30億5878万 | +20.61% 1/4 | -16.44% 5/16 |
| 2014年 3月期 | 5,150 515 1/21 | 3,560 356 8/21 356 8/20 | 6,400 64,000 12/30 | 51億9933万 | 35億9382万 | +10.27% 1/7 | -7.52% 6/7 |
| 2015年 3月期 | 4,970 497 4/3 | 3,950 395 2/10 395 2/9 他3件 | 7,800 78,000 4/2 | 50億1761万 | 39億8784万 | +4.41% 3/25 | -8.81% 5/19 |
| 2016年 3月期 | 4,280 428 7/31 428 7/30 他3件 | 3,180 318 2/15 318 2/12 | 3,500 35,000 12/11 | 43億2100万 | 32億1046万 | +6.02% 3/16 | -10.73% 2/12 |
| 2017年 3月期 | 3,950 395 3/10 395 3/8 | 3,000 300 11/9 | 6,700 67,000 1/6 | 39億8784万 | 30億2874万 | +29.22% 5/15 | -5.76% 6/16 |
| 2018年 3月期 | 6,830 10/31 | 3,550 355 4/12 | 28,600 286,000 5/15 | 68億9543万 | 35億8400万 | +36.3% 5/22 | -5.57% 2/6 |
| 2019年 3月期 | 6,480 5/14 | 5,200 12/26 | 4,000 6/18 | 65億4207万 | 52億4981万 | +9.63% 5/16 | -7.75% 12/26 |
| 2020年 3月期 | 6,800 2/12 | 4,825 3/19 | 10,500 2/7 | 68億6514万 | 48億7122万 | +7.4% 5/27 | -21.71% 3/13 |
| 2021年 3月期 | 5,880 2/10 | 4,625 4/22 | 8,100 3/22 | 59億3633万 | 46億6930万 | +7.7% 2/10 | -3.47% 8/7 |
| 2022年 3月期 | 6,420 11/26 | 5,250 4/21 | 5,800 6/22 | 64億8150万 | 53億29万 | +5.97% 6/8 | -11.32% 5/16 |
| 2023年 3月期 | 5,840 4/4 | 4,520 11/21 | 18,700 5/16 | 58億9594万 | 45億6330万 | +17.05% 4/6 | -9.48% 5/17 |
| 2024年 3月期 | 6,750 2/27 2/26 | 5,060 5/18 | 61,100 4/3 | 68億1466万 | 51億847万 | +9.91% 4/4 | -10.66% 5/17 |
| 2025年 3月期 | 7,270 4/5 4/4 | 5,050 8/6 | 6,500 3/3 | 73億3964万 | 50億9837万 | +5.89% 3/10 | -16.51% 8/5 |
| 最新 | 11,680 2026/3/6 | 1,700 | 117億9189万 | +4.43% 11,185 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/29 vs 1996/12/27
- -65%（0.35倍）
- 1998/12/29 vs 1997/12/29
- 15%（1.15倍）
- 1999/12/27 vs 1998/12/29
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/27
- -18%（0.82倍）
- 2001/12/26 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/26
- -23%（0.77倍）
- 2003/12/29 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/29
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 115%（2.15倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/29 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/29
- -1%（0.99倍）
- 2010/12/29 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/29
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/03/06 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
2,060円（2002/11/20） - 467%（5.67倍）
11,680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。
