株価チャート
株価
3/6
- 前日 (3/5)
- 1,176
- 始値
- 1,170
- 高値
- 1,170
- 安値
- 1,148
- 終値 -1.62%
- 1,157
- 出来高 -12.83%
- 65,900
乖離率
- 株価（5日）
移動平均値 - -0.77%
1,166 - 株価（25日）
移動平均値 - -1.53%
1,175 - 出来高（5日）
移動平均値 - -14.95%
77,480
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 | 1,170 | 1,170 | 1,148 | 1,157 | -1.62% | 65,900 | 320億6820万 | -1.53% | 16.21 | 1.18 |
| 03/05 | 1,172 | 1,179 | 1,167 | 1,176 | +2.35% | 75,600 | 325億9482万 | +0.17% | 16.48 | 1.2 |
| 03/04 | 1,161 | 1,161 | 1,132 | 1,149 | -1.54% | 116,600 | 318億4647万 | -2.05% | 16.1 | 1.17 |
| 03/03 | 1,180 | 1,181 | 1,162 | 1,167 | -1.1% | 66,000 | 323億4537万 | -0.51% | 16.35 | 1.19 |
| 03/02 | 1,182 | 1,188 | 1,173 | 1,180 | -0.17% | 63,300 | 327億569万 | +0.68% | 16.53 | 1.2 |
| 02/27 | 1,170 | 1,182 | 1,166 | 1,182 | +1.03% | 73,300 | 327億6112万 | +0.85% | 16.56 | 1.2 |
| 02/26 | 1,169 | 1,184 | 1,163 | 1,170 | +0.09% | 73,500 | 324億2852万 | -0.09% | 16.39 | 1.19 |
| 02/25 | 1,178 | 1,182 | 1,168 | 1,169 | -0.68% | 51,500 | 324億80万 | -0.09% | 16.38 | 1.19 |
| 02/24 | 1,165 | 1,182 | 1,161 | 1,177 | +1.55% | 47,000 | 326億2254万 | +0.6% | 16.49 | 1.2 |
| 02/20 | 1,165 | 1,165 | 1,159 | 1,159 | -1.11% | 43,100 | 321億2364万 | -0.94% | 16.24 | 1.18 |
| 02/19 | 1,178 | 1,178 | 1,162 | 1,172 | -0.85% | 48,600 | 324億8395万 | +0.17% | 16.42 | 1.19 |
| 02/18 | 1,194 | 1,194 | 1,178 | 1,182 | -1.01% | 35,500 | 327億6112万 | +1.03% | 16.56 | 1.2 |
| 02/17 | 1,194 | 1,203 | 1,190 | 1,194 | 0% | 28,700 | 330億9372万 | +2.14% | 16.73 | 1.22 |
| 02/16 | 1,186 | 1,199 | 1,186 | 1,194 | +0.76% | 40,600 | 330億9372万 | +2.23% | 16.73 | 1.22 |
| 02/13 | 1,198 | 1,203 | 1,185 | 1,185 | -1.09% | 37,600 | 328億4427万 | +1.54% | 16.6 | 1.21 |
| 02/12 | 1,190 | 1,198 | 1,186 | 1,198 | +0.67% | 57,300 | 332億459万 | +2.74% | 16.79 | 1.22 |
| 02/10 | 1,195 | 1,201 | 1,190 | 1,190 | -0.42% | 40,800 | 329億8285万 | +2.15% | 16.67 | 1.21 |
| 02/09 | 1,185 | 1,195 | 1,179 | 1,195 | +1.79% | 47,200 | 331億2144万 | +2.66% | 16.74 | 1.22 |
| 02/06 | 1,177 | 1,182 | 1,167 | 1,174 | -0.25% | 39,200 | 325億3939万 | +1.03% | 16.45 | 1.2 |
| 02/05 | 1,179 | 1,185 | 1,170 | 1,177 | +0.51% | 43,800 | 326億2254万 | +1.29% | 16.49 | 1.2 |
| 02/04 | 1,169 | 1,175 | 1,161 | 1,171 | +0.09% | 40,800 | 324億5624万 | +0.86% | 16.41 | 1.19 |
| 02/03 | 1,172 | 1,178 | 1,168 | 1,170 | +0.09% | 33,300 | 324億2852万 | +0.95% | 16.39 | 1.19 |
| 02/02 | 1,157 | 1,172 | 1,156 | 1,169 | +1.04% | 46,500 | 324億80万 | +0.95% | 16.38 | 1.19 |
| 01/30 | 1,150 | 1,157 | 1,144 | 1,157 | +0.61% | 46,500 | 320億6820万 | -0.09% | 16.21 | 1.18 |
| 01/29 | 1,140 | 1,150 | 1,133 | 1,150 | +0.97% | 38,800 | 318億7419万 | -0.69% | 16.11 | 1.17 |
| 01/28 | 1,147 | 1,147 | 1,133 | 1,139 | -0.52% | 30,700 | 315億6930万 | -1.64% | 15.96 | 1.16 |
| 01/27 | 1,146 | 1,151 | 1,141 | 1,145 | -0.69% | 30,700 | 317億3560万 | -1.12% | 16.04 | 1.17 |
| 01/26 | 1,153 | 1,155 | 1,142 | 1,153 | -0.09% | 60,900 | 319億5734万 | -0.43% | 16.15 | 1.18 |
| 01/23 | 1,170 | 1,172 | 1,154 | 1,154 | -1.37% | 30,200 | 319億8505万 | -0.35% | 16.17 | 1.18 |
| 01/22 | 1,156 | 1,171 | 1,156 | 1,170 | +1.56% | 45,700 | 324億2852万 | +1.04% | 16.39 | 1.19 |
| 01/21 | 1,159 | 1,159 | 1,144 | 1,152 | -0.6% | 41,500 | 319億2962万 | -0.43% | 16.14 | 1.17 |
| 01/20 | 1,175 | 1,175 | 1,158 | 1,159 | -1.45% | 30,200 | 321億2364万 | +0.26% | 16.24 | 1.18 |
| 01/19 | 1,169 | 1,178 | 1,165 | 1,176 | +0.94% | 27,600 | 325億9482万 | +1.73% | 16.48 | 1.2 |
| 01/16 | 1,168 | 1,168 | 1,158 | 1,165 | -0.43% | 29,400 | 322億8994万 | +0.87% | 16.32 | 1.19 |
| 01/15 | 1,167 | 1,172 | 1,163 | 1,170 | +0.69% | 25,000 | 324億2852万 | +1.39% | 16.39 | 1.19 |
| 01/14 | 1,166 | 1,168 | 1,161 | 1,162 | -0.34% | 25,100 | 322億679万 | +0.78% | 16.28 | 1.18 |
| 01/13 | 1,170 | 1,171 | 1,157 | 1,166 | +0.52% | 57,300 | 323億1765万 | +1.04% | 16.34 | 1.19 |
| 01/09 | 1,162 | 1,170 | 1,160 | 1,160 | -0.34% | 21,900 | 321億5135万 | +0.61% | 16.25 | 1.18 |
| 01/08 | 1,170 | 1,174 | 1,164 | 1,164 | -0.26% | 25,200 | 322億6222万 | +0.95% | 16.31 | 1.19 |
| 01/07 | 1,170 | 1,178 | 1,165 | 1,167 | -0.26% | 29,400 | 323億4537万 | +1.13% | 16.35 | 1.19 |
| 01/06 | 1,172 | 1,179 | 1,169 | 1,170 | +0.43% | 31,300 | 324億2852万 | +1.39% | 16.39 | 1.19 |
| 01/05 | 1,158 | 1,169 | 1,158 | 1,165 | +1.66% | 38,100 | 322億8994万 | +0.87% | 16.32 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 1,156 | 1,156 | 1,146 | 1,146 | -1.8% | 52,600 | 317億6332万 | -0.87% | 16.06 | 1.18 |
| 12/29 | 1,159 | 1,168 | 1,153 | 1,167 | +1.3% | 50,500 | 323億4537万 | +0.86% | 16.35 | 1.2 |
| 12/26 | 1,141 | 1,153 | 1,139 | 1,152 | +1.23% | 23,600 | 319億2962万 | -0.6% | 16.14 | 1.19 |
| 12/25 | 1,139 | 1,142 | 1,137 | 1,138 | -0.09% | 15,800 | 315億4159万 | -1.9% | 15.94 | 1.17 |
| 12/24 | 1,159 | 1,159 | 1,139 | 1,139 | -1.73% | 27,600 | 315億6930万 | -1.98% | 15.96 | 1.17 |
| 12/23 | 1,154 | 1,164 | 1,149 | 1,159 | +0.43% | 39,900 | 321億2364万 | -0.34% | 16.24 | 1.19 |
| 12/22 | 1,155 | 1,160 | 1,148 | 1,154 | +0.17% | 23,200 | 319億8505万 | -0.77% | 16.17 | 1.19 |
| 12/19 | 1,150 | 1,154 | 1,149 | 1,152 | +0.09% | 25,100 | 319億2962万 | -1.12% | 16.14 | 1.19 |
| 12/18 | 1,146 | 1,158 | 1,145 | 1,151 | +1.14% | 28,400 | 319億190万 | -1.37% | 16.13 | 1.19 |
| 12/17 | 1,142 | 1,145 | 1,137 | 1,138 | -0.61% | 15,400 | 315億4159万 | -2.57% | 15.94 | 1.17 |
| 12/16 | 1,153 | 1,153 | 1,140 | 1,145 | -0.69% | 24,500 | 317億3560万 | -2.14% | 16.04 | 1.18 |
| 12/15 | 1,148 | 1,158 | 1,146 | 1,153 | +0.87% | 19,000 | 319億5734万 | -1.28% | 16.15 | 1.19 |
| 12/12 | 1,138 | 1,147 | 1,138 | 1,143 | +0.97% | 28,800 | 316億8017万 | -1.89% | 16.01 | 1.18 |
| 12/11 | 1,159 | 1,159 | 1,130 | 1,132 | -2.16% | 26,900 | 313億7529万 | -2.58% | 15.86 | 1.17 |
| 12/10 | 1,150 | 1,158 | 1,149 | 1,157 | +0.61% | 11,600 | 320億6820万 | -0.26% | 16.21 | 1.19 |
| 12/09 | 1,149 | 1,151 | 1,145 | 1,150 | -0.09% | 14,700 | 318億7419万 | -0.69% | 16.11 | 1.19 |
| 12/08 | 1,155 | 1,163 | 1,147 | 1,151 | 0% | 20,500 | 319億190万 | -0.43% | 16.13 | 1.19 |
| 12/05 | 1,170 | 1,170 | 1,151 | 1,151 | -1.62% | 38,500 | 319億190万 | -0.17% | 16.13 | 1.19 |
| 12/04 | 1,153 | 1,171 | 1,153 | 1,170 | +1.83% | 32,500 | 324億2852万 | +1.65% | 16.39 | 1.21 |
| 12/03 | 1,161 | 1,164 | 1,149 | 1,149 | -1.29% | 33,900 | 318億4647万 | 0% | 16.1 | 1.18 |
| 12/02 | 1,171 | 1,175 | 1,164 | 1,164 | -0.94% | 22,200 | 322億6222万 | +1.48% | 16.31 | 1.2 |
| 12/01 | 1,179 | 1,183 | 1,170 | 1,175 | -1.01% | 20,300 | 325億6710万 | +2.62% | 16.46 | 1.21 |
| 11/28 | 1,181 | 1,194 | 1,179 | 1,187 | +0.51% | 28,200 | 328億9970万 | +3.85% | 16.63 | 1.22 |
| 11/27 | 1,191 | 1,191 | 1,173 | 1,181 | -0.84% | 32,500 | 327億3340万 | +3.6% | 16.55 | 1.22 |
| 11/26 | 1,185 | 1,195 | 1,181 | 1,191 | +0.59% | 28,100 | 330億1057万 | +4.75% | 16.69 | 1.23 |
| 11/25 | 1,207 | 1,210 | 1,184 | 1,184 | -2.31% | 43,200 | 328億1655万 | +4.41% | 16.59 | 1.22 |
| 11/21 | 1,183 | 1,212 | 1,182 | 1,212 | +2.45% | 56,000 | 335億9262万 | +7.26% | 16.98 | 1.25 |
| 11/20 | 1,168 | 1,186 | 1,167 | 1,183 | +1.37% | 49,700 | 327億8884万 | +5.06% | 16.57 | 1.22 |
| 11/19 | 1,170 | 1,177 | 1,166 | 1,167 | 0% | 47,500 | 323億4537万 | +3.92% | 16.35 | 1.2 |
| 11/18 | 1,167 | 1,173 | 1,162 | 1,167 | -0.68% | 45,700 | 323億4537万 | +4.2% | 16.35 | 1.2 |
| 11/17 | 1,187 | 1,187 | 1,166 | 1,175 | -1.76% | 26,400 | 325億6710万 | +5.19% | 16.46 | 1.21 |
| 11/14 | 1,197 | 1,201 | 1,188 | 1,196 | -0.17% | 33,900 | 331億4915万 | +7.36% | 16.76 | 1.23 |
| 11/13 | 1,188 | 1,203 | 1,188 | 1,198 | +0.84% | 45,500 | 332億459万 | +7.83% | 16.79 | 1.24 |
| 11/12 | 1,179 | 1,209 | 1,179 | 1,188 | +0.85% | 74,900 | 329億2742万 | +7.32% | 16.64 | 1.22 |
| 11/11 | 1,151 | 1,181 | 1,141 | 1,178 | +7.97% | 187,200 | 326億5025万 | +6.7% | 16.5 | 1.21 |
| 11/10 | 1,090 | 1,092 | 1,083 | 1,091 | +0.74% | 24,100 | 302億3890万 | -0.91% | 15.29 | 1.12 |
| 11/07 | 1,080 | 1,085 | 1,079 | 1,083 | +0.28% | 19,600 | 300億1717万 | -1.63% | 15.17 | 1.12 |
| 11/06 | 1,085 | 1,088 | 1,080 | 1,080 | -0.28% | 19,300 | 299億3402万 | -2% | 15.13 | 1.11 |
| 11/05 | 1,088 | 1,092 | 1,080 | 1,083 | -1.19% | 35,100 | 300億1717万 | -1.81% | 15.17 | 1.12 |
| 11/04 | 1,094 | 1,099 | 1,085 | 1,096 | +0.18% | 33,300 | 303億7749万 | -0.81% | 15.36 | 1.13 |
| 10/31 | 1,095 | 1,096 | 1,080 | 1,094 | 0% | 54,900 | 303億2205万 | -1.26% | 15.33 | 1.13 |
| 10/30 | 1,096 | 1,106 | 1,094 | 1,094 | 0% | 47,900 | 303億2205万 | -1.53% | 15.33 | 1.13 |
| 10/29 | 1,107 | 1,108 | 1,094 | 1,094 | -0.82% | 25,600 | 303億2205万 | -1.71% | 15.33 | 1.13 |
| 10/28 | 1,121 | 1,122 | 1,100 | 1,103 | -1.43% | 28,400 | 305億7150万 | -1.08% | 15.45 | 1.14 |
| 10/27 | 1,116 | 1,120 | 1,115 | 1,119 | +0.72% | 18,600 | 310億1497万 | +0.18% | 15.68 | 1.15 |
| 10/24 | 1,113 | 1,116 | 1,111 | 1,111 | -0.18% | 10,900 | 307億9324万 | -0.54% | 15.57 | 1.15 |
| 10/23 | 1,121 | 1,122 | 1,113 | 1,113 | -0.63% | 11,900 | 308億4867万 | -0.36% | 15.59 | 1.15 |
| 10/22 | 1,108 | 1,120 | 1,108 | 1,120 | +0.72% | 12,700 | 310億4269万 | +0.18% | 15.69 | 1.15 |
| 10/21 | 1,108 | 1,118 | 1,108 | 1,112 | +0.45% | 13,300 | 308億2095万 | -0.63% | 15.58 | 1.15 |
| 10/20 | 1,106 | 1,112 | 1,103 | 1,107 | +0.82% | 23,100 | 306億8237万 | -1.16% | 15.51 | 1.14 |
| 10/17 | 1,097 | 1,104 | 1,093 | 1,098 | +0.09% | 26,100 | 304億3292万 | -2.05% | 15.38 | 1.13 |
| 10/16 | 1,106 | 1,110 | 1,097 | 1,097 | -1.44% | 20,400 | 304億520万 | -2.32% | 15.37 | 1.13 |
| 10/15 | 1,094 | 1,113 | 1,094 | 1,113 | +1.74% | 30,800 | 308億4867万 | -1.07% | 15.59 | 1.15 |
| 10/14 | 1,093 | 1,100 | 1,085 | 1,094 | +0.09% | 37,300 | 303億2205万 | -2.76% | 15.33 | 1.13 |
| 10/10 | 1,101 | 1,101 | 1,093 | 1,093 | -1.18% | 31,700 | 302億9433万 | -2.93% | 15.31 | 1.13 |
| 10/09 | 1,115 | 1,115 | 1,102 | 1,106 | +0.18% | 18,800 | 306億5465万 | -1.78% | 15.5 | 1.14 |
| 10/08 | 1,111 | 1,118 | 1,104 | 1,104 | -0.36% | 16,900 | 305億9922万 | -1.95% | 15.47 | 1.14 |
| 10/07 | 1,109 | 1,110 | 1,101 | 1,108 | -0.09% | 15,600 | 307億1009万 | -1.6% | 15.52 | 1.14 |
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 | 1,211 4/13 | 745 10/26 | 1,191,800 4/24 | - | - | +14.47% 12/3 | -15.35% 1/22 |
| 2009年 3月期 | 900 9/22 | 477 10/28 | 183,500 12/15 | - | - | +24.75% 12/11 | -30.05% 10/27 |
| 2010年 3月期 | 760 7/31 | 503 11/27 | 78,900 3/2 | - | - | +8.77% 5/25 | -12.66% 10/28 |
| 2011年 3月期 | 586 4/30 | 343 3/15 | 292,000 12/14 | 230億4603万 | 134億8940万 | +9.82% 12/29 | -15.47% 3/15 |
| 2012年 3月期 | 464 3/23 | 366 8/9 | 639,200 3/23 | 182億4805万 | 143億9393万 | +8.38% 4/23 | -5.2% 5/23 |
| 2013年 3月期 | 711 3/27 | 435 4/2 | 241,500 3/25 | 279億6199万 | 171億754万 | +17.63% 3/11 | -4.43% 7/20 |
| 2014年 3月期 | 842 4/24 | 553 6/7 | 174,100 5/8 | 331億1392万 | 217億4821万 | +8.72% 7/2 | -18.02% 6/7 |
| 2015年 3月期 | 847 3/17 3/16 | 677 10/17 | 83,500 5/8 | 307億6956万 | 245億9385万 | +9.1% 5/13 | -9.95% 10/17 |
| 2016年 3月期 | 1,320 3/11 | 747 10/2 | 217,300 2/1 | 441億4667万 | 249億8300万 | +16.78% 2/3 | -14.39% 5/10 |
| 2017年 3月期 | 1,327 2/13 | 915 6/16 | 163,800 2/1 | 443億8078万 | 306億167万 | +16.63% 7/15 | -13.74% 11/9 |
| 2018年 3月期 | 1,610 1/5 | 1,205 4/3 | 51,400 4/6 | 538億4556万 | 403億56万 | +10.59% 1/4 | -11.55% 2/14 |
| 2019年 3月期 | 1,460 4/27 | 901 12/25 | 96,100 2/1 | 488億2889万 | 276億7573万 | +15.01% 2/6 | -15.03% 12/25 |
| 2020年 3月期 | 1,393 4/25 | 853 3/13 | 85,300 3/27 | 427億8834万 | 262億133万 | +14.28% 3/27 | -16.19% 3/9 |
| 2021年 3月期 | 1,394 3/19 | 930 4/3 | 141,400 3/30 | 400億3106万 | 285億6651万 | +13.15% 9/28 | -7.81% 4/28 |
| 2022年 3月期 | 1,257 4/5 | 1,003 7/30 | 77,900 11/4 | 360億9687万 | 288億283万 | +9.04% 9/14 | -8.82% 5/17 |
| 2023年 3月期 | 1,176 7/28 | 921 11/4 | 978,800 8/29 | 325億9482万 | 255億2706万 | +6.98% 7/28 | -11.05% 9/1 |
| 2024年 3月期 | 1,397 1/17 | 949 6/1 | 357,300 10/30 | 387億2021万 | 263億313万 | +10% 12/13 | -6.56% 4/2 |
| 2025年 3月期 | 1,375 12/30 | 1,069 8/5 | 149,400 3/27 | 381億1044万 | 296億2913万 | +8.34% 5/20 | -15.31% 8/5 |
| 最新 | 1,157 2026/3/6 | 65,900 | 320億6820万 | -1.53% 1,175 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 49%（1.49倍）
- 1999/12/30 vs 1998/12/30
- 103%（2.03倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 130%（2.3倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- -14%（0.86倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
189円（1998/01/08） - 513%（6.13倍）
1,157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。
