株価チャート
株価
3/6
- 前日 (3/5)
- 3,450
- 始値
- 3,455
- 高値
- 3,585
- 安値
- 3,435
- 終値 +2.9%
- 3,550
- 出来高 +31.05%
- 264,600
乖離率
- 株価（5日）
移動平均値 - +1.25%
3,506 - 株価（25日）
移動平均値 - -0.03%
3,551 - 出来高（5日）
移動平均値 - +2.31%
258,620
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 | 3,455 | 3,585 | 3,435 | 3,550 | +2.9% | 264,600 | 3296億9134万 | -0.03% | 26.18 | 3.97 |
| 03/05 | 3,545 | 3,615 | 3,435 | 3,450 | -0.29% | 201,900 | 3204億426万 | -2.46% | 25.44 | 3.86 |
| 03/04 | 3,420 | 3,485 | 3,375 | 3,460 | 0% | 226,200 | 3213億3296万 | -2.01% | 25.52 | 3.87 |
| 03/03 | 3,550 | 3,565 | 3,440 | 3,460 | -4.16% | 340,200 | 3213億3296万 | -1.82% | 25.52 | 3.87 |
| 03/02 | 3,645 | 3,660 | 3,575 | 3,610 | -2.83% | 260,200 | 3352億6358万 | +2.56% | 26.62 | 4.04 |
| 02/27 | 3,695 | 3,740 | 3,620 | 3,715 | +1.78% | 393,600 | 3450億1502万 | +5.87% | 27.4 | 4.16 |
| 02/26 | 3,735 | 3,740 | 3,635 | 3,650 | -2.14% | 271,100 | 3389億7842万 | +4.38% | 26.92 | 4.08 |
| 02/25 | 3,795 | 3,795 | 3,675 | 3,730 | -1.58% | 299,800 | 3464億808万 | +7.03% | 27.51 | 4.17 |
| 02/24 | 3,750 | 3,810 | 3,665 | 3,790 | +1.07% | 307,300 | 3519億8033万 | +9.22% | 27.95 | 4.24 |
| 02/20 | 3,945 | 3,945 | 3,750 | 3,750 | -6.6% | 325,900 | 3482億6550万 | +8.63% | 27.66 | 4.2 |
| 02/19 | 3,825 | 4,025 | 3,820 | 4,015 | +4.42% | 487,500 | 3728億7626万 | +16.85% | 29.61 | 4.49 |
| 02/18 | 3,720 | 3,860 | 3,675 | 3,845 | +2.26% | 358,100 | 3570億8822万 | +12.79% | 28.36 | 4.3 |
| 02/17 | 3,755 | 3,810 | 3,675 | 3,760 | 0% | 342,300 | 3491億9420万 | +10.98% | 27.73 | 4.21 |
| 02/16 | 3,660 | 3,760 | 3,630 | 3,760 | +3.72% | 559,100 | 3491億9420万 | +11.44% | 27.73 | 4.21 |
| 02/13 | 3,650 | 3,695 | 3,565 | 3,625 | +0.55% | 349,000 | 3366億5665万 | +7.92% | 26.73 | 4.06 |
| 02/12 | 3,635 | 3,765 | 3,530 | 3,605 | +1.12% | 1,013,400 | 3347億9923万 | +7.48% | 26.59 | 4.03 |
| 02/10 | 3,530 | 3,590 | 3,475 | 3,565 | +3.03% | 566,700 | 3310億8440万 | +6.45% | 26.29 | 3.99 |
| 02/09 | 3,410 | 3,540 | 3,390 | 3,460 | +5.81% | 531,600 | 3213億3296万 | +3.56% | 25.52 | 3.87 |
| 02/06 | 3,275 | 3,325 | 3,220 | 3,270 | -1.06% | 228,400 | 3036億8751万 | -1.95% | 24.12 | 3.66 |
| 02/05 | 3,300 | 3,305 | 3,250 | 3,305 | +0.92% | 148,000 | 3069億3799万 | -0.93% | 24.37 | 3.7 |
| 02/04 | 3,320 | 3,320 | 3,250 | 3,275 | -1.36% | 172,400 | 3041億5187万 | -1.77% | 24.15 | 3.66 |
| 02/03 | 3,330 | 3,370 | 3,310 | 3,320 | +0.15% | 249,900 | 3083億3105万 | -0.45% | 24.49 | 3.72 |
| 02/02 | 3,280 | 3,375 | 3,260 | 3,315 | +1.84% | 271,500 | 3078億6670万 | -0.45% | 24.45 | 3.71 |
| 01/30 | 3,235 | 3,285 | 3,230 | 3,255 | +0.62% | 123,100 | 3022億9445万 | -2.11% | 24.01 | 3.64 |
| 01/29 | 3,205 | 3,235 | 3,145 | 3,235 | +0.94% | 158,800 | 3004億3703万 | -2.59% | 23.86 | 3.62 |
| 01/28 | 3,270 | 3,270 | 3,180 | 3,205 | -2.88% | 187,400 | 2976億5091万 | -3.46% | 23.64 | 3.59 |
| 01/27 | 3,300 | 3,300 | 3,245 | 3,300 | +0.61% | 103,500 | 3064億7364万 | -0.57% | 24.34 | 3.69 |
| 01/26 | 3,330 | 3,340 | 3,265 | 3,280 | -2.24% | 159,700 | 3046億1622万 | -1.03% | 24.19 | 3.67 |
| 01/23 | 3,350 | 3,370 | 3,320 | 3,355 | +0.15% | 209,000 | 3115億8153万 | +1.3% | 24.74 | 3.75 |
| 01/22 | 3,400 | 3,410 | 3,310 | 3,350 | -1.47% | 312,100 | 3111億1718万 | +1.3% | 24.71 | 3.75 |
| 01/21 | 3,365 | 3,425 | 3,335 | 3,400 | +1.19% | 525,500 | 3157億6072万 | +2.97% | 25.08 | 3.8 |
| 01/20 | 3,370 | 3,420 | 3,345 | 3,360 | +0.3% | 229,800 | 3120億4588万 | +2% | 24.78 | 3.76 |
| 01/19 | 3,350 | 3,375 | 3,340 | 3,350 | 0% | 175,400 | 3111億1718万 | +1.92% | 24.71 | 3.75 |
| 01/16 | 3,355 | 3,375 | 3,315 | 3,350 | 0% | 252,000 | 3111億1718万 | +2.13% | 24.71 | 3.75 |
| 01/15 | 3,360 | 3,390 | 3,335 | 3,350 | +0.45% | 456,600 | 3111億1718万 | +2.26% | 24.71 | 3.75 |
| 01/14 | 3,350 | 3,385 | 3,320 | 3,335 | +0.3% | 289,600 | 3097億2411万 | +1.96% | 24.6 | 3.73 |
| 01/13 | 3,405 | 3,405 | 3,290 | 3,325 | -2.35% | 460,400 | 3087億9541万 | +1.65% | 24.52 | 3.72 |
| 01/09 | 3,430 | 3,430 | 3,330 | 3,405 | +0.44% | 316,400 | 3162億2507万 | +4.06% | 25.11 | 3.81 |
| 01/08 | 3,495 | 3,495 | 3,390 | 3,390 | -2.59% | 370,000 | 3148億3201万 | +3.8% | 25 | 3.79 |
| 01/07 | 3,465 | 3,480 | 3,415 | 3,480 | 0% | 176,100 | 3231億9038万 | +6.68% | 25.67 | 3.89 |
| 01/06 | 3,400 | 3,525 | 3,385 | 3,480 | +3.42% | 307,100 | 3231億9038万 | +6.65% | 25.67 | 3.89 |
| 01/05 | 3,365 | 3,405 | 3,340 | 3,365 | +1.36% | 301,900 | 3125億1024万 | +3% | 24.82 | 3.77 |
| 2025 | ||||||||||
| 12/30 | 3,310 | 3,430 | 3,300 | 3,320 | +0.91% | 344,400 | 3083億3105万 | +1.34% | 24.49 | 3.72 |
| 12/29 | 3,245 | 3,310 | 3,225 | 3,290 | +0.61% | 137,500 | 3055億4493万 | +0.18% | 24.26 | 3.68 |
| 12/26 | 3,305 | 3,315 | 3,265 | 3,270 | -0.61% | 151,400 | 3036億8751万 | -0.7% | 24.12 | 3.66 |
| 12/25 | 3,225 | 3,290 | 3,200 | 3,290 | +2.97% | 154,600 | 3055億4493万 | -0.27% | 24.26 | 3.68 |
| 12/24 | 3,185 | 3,260 | 3,180 | 3,195 | +0.31% | 137,300 | 2967億2220万 | -3.27% | 23.56 | 3.58 |
| 12/23 | 3,140 | 3,200 | 3,140 | 3,185 | +0.79% | 152,400 | 2957億9349万 | -3.86% | 23.49 | 3.56 |
| 12/22 | 3,215 | 3,230 | 3,135 | 3,160 | -1.71% | 198,900 | 2934億7172万 | -5.05% | 23.31 | 3.54 |
| 12/19 | 3,165 | 3,215 | 3,145 | 3,215 | +1.58% | 345,900 | 2985億7962万 | -4.03% | 23.71 | 3.6 |
| 12/18 | 3,180 | 3,205 | 3,160 | 3,165 | -0.63% | 164,200 | 2939億3608万 | -6.06% | 23.34 | 3.54 |
| 12/17 | 3,230 | 3,275 | 3,155 | 3,185 | -1.39% | 275,200 | 2957億9349万 | -6.05% | 23.49 | 3.56 |
| 12/16 | 3,250 | 3,265 | 3,220 | 3,230 | -0.31% | 158,800 | 2999億7268万 | -5.2% | 23.82 | 3.61 |
| 12/15 | 3,195 | 3,260 | 3,195 | 3,240 | +1.09% | 186,400 | 3009億139万 | -5.51% | 23.9 | 3.63 |
| 12/12 | 3,190 | 3,275 | 3,175 | 3,205 | 0% | 230,000 | 2976億5091万 | -7.5% | 23.64 | 3.59 |
| 12/11 | 3,250 | 3,275 | 3,185 | 3,205 | +0.47% | 240,300 | 2976億5091万 | -8.48% | 23.64 | 3.59 |
| 12/10 | 3,180 | 3,240 | 3,170 | 3,190 | +0.16% | 244,100 | 2962億5785万 | -9.79% | 23.53 | 3.57 |
| 12/09 | 3,270 | 3,295 | 3,150 | 3,185 | -1.85% | 360,200 | 2957億9349万 | -10.68% | 23.49 | 3.56 |
| 12/08 | 3,260 | 3,270 | 3,200 | 3,245 | +0.46% | 423,300 | 3013億6574万 | -9.79% | 23.93 | 3.63 |
| 12/05 | 3,305 | 3,315 | 3,170 | 3,230 | -3.15% | 535,000 | 2999億7268万 | -10.82% | 23.82 | 3.61 |
| 12/04 | 3,300 | 3,365 | 3,285 | 3,335 | +0.15% | 286,000 | 3097億2411万 | -8.53% | 24.6 | 3.73 |
| 12/03 | 3,310 | 3,350 | 3,260 | 3,330 | +2.3% | 450,500 | 3092億5976万 | -9.24% | 24.56 | 3.73 |
| 12/02 | 3,370 | 3,370 | 3,255 | 3,255 | -1.51% | 239,500 | 3022億9445万 | -11.88% | 24.01 | 3.64 |
| 12/01 | 3,435 | 3,455 | 3,305 | 3,305 | -5.71% | 347,700 | 3069億3799万 | -11.2% | 24.37 | 3.7 |
| 11/28 | 3,550 | 3,570 | 3,495 | 3,505 | -1.68% | 213,600 | 3255億1215万 | -6.61% | 25.85 | 3.92 |
| 11/27 | 3,600 | 3,630 | 3,540 | 3,565 | -0.7% | 188,200 | 3310億8440万 | -5.51% | 26.29 | 3.99 |
| 11/26 | 3,545 | 3,610 | 3,520 | 3,590 | +1.7% | 307,900 | 3334億617万 | -5.23% | 26.48 | 4.02 |
| 11/25 | 3,555 | 3,605 | 3,490 | 3,530 | +0.71% | 390,100 | 3278億3392万 | -7.11% | 26.03 | 3.95 |
| 11/21 | 3,420 | 3,560 | 3,420 | 3,505 | +2.04% | 274,000 | 3255億1215万 | -8.05% | 25.85 | 3.92 |
| 11/20 | 3,390 | 3,485 | 3,360 | 3,435 | +1.33% | 265,900 | 3190億1119万 | -10.15% | 25.33 | 3.84 |
| 11/19 | 3,400 | 3,445 | 3,325 | 3,390 | -1.6% | 372,200 | 3148億3201万 | -11.7% | 25 | 3.79 |
| 11/18 | 3,535 | 3,540 | 3,390 | 3,445 | -3.23% | 471,400 | 3199億3990万 | -10.68% | 25.41 | 3.85 |
| 11/17 | 3,725 | 3,725 | 3,530 | 3,560 | -3.65% | 383,600 | 3306億2004万 | -8.08% | 26.26 | 3.98 |
| 11/14 | 3,680 | 3,760 | 3,675 | 3,695 | +0.14% | 227,300 | 3431億5760万 | -4.94% | 27.25 | 4.13 |
| 11/13 | 3,710 | 3,740 | 3,670 | 3,690 | -0.14% | 248,600 | 3426億9325万 | -5.21% | 27.21 | 4.13 |
| 11/12 | 3,620 | 3,780 | 3,610 | 3,695 | +2.07% | 558,400 | 3431億5760万 | -5.18% | 27.25 | 4.13 |
| 11/11 | 3,725 | 3,725 | 3,600 | 3,620 | -3.85% | 637,200 | 3361億9229万 | -7.32% | 26.7 | 4.05 |
| 11/10 | 3,720 | 3,810 | 3,535 | 3,765 | -9.06% | 2,135,800 | 3496億5856万 | -3.81% | 27.77 | 4.21 |
| 11/07 | 4,125 | 4,155 | 4,010 | 4,140 | -0.24% | 487,200 | 3844億8511万 | +5.75% | 30.53 | 4.63 |
| 11/06 | 4,100 | 4,190 | 4,080 | 4,150 | +2.85% | 451,100 | 3854億1382万 | +6.41% | 30.61 | 4.64 |
| 11/05 | 3,970 | 4,065 | 3,920 | 4,035 | +2.28% | 287,600 | 3747億3367万 | +3.86% | 29.76 | 4.52 |
| 11/04 | 3,940 | 4,005 | 3,885 | 3,945 | -0.63% | 294,300 | 3663億7530万 | +1.73% | 29.09 | 4.41 |
| 10/31 | 3,865 | 3,970 | 3,845 | 3,970 | +2.98% | 157,700 | 3686億9707万 | +2.45% | 29.28 | 4.44 |
| 10/30 | 3,850 | 3,875 | 3,795 | 3,855 | +0.13% | 164,300 | 3580億1693万 | -0.44% | 28.43 | 4.31 |
| 10/29 | 3,905 | 3,925 | 3,840 | 3,850 | -1.41% | 153,900 | 3575億5258万 | -0.54% | 28.39 | 4.31 |
| 10/28 | 3,960 | 3,990 | 3,905 | 3,905 | -1.14% | 130,800 | 3626億6047万 | +1.06% | 28.8 | 4.37 |
| 10/27 | 3,975 | 4,010 | 3,920 | 3,950 | -0.25% | 236,800 | 3668億3966万 | +2.49% | 29.13 | 4.42 |
| 10/24 | 4,055 | 4,085 | 3,960 | 3,960 | -2.82% | 257,800 | 3677億6836万 | +2.88% | 29.21 | 4.43 |
| 10/23 | 4,030 | 4,130 | 4,030 | 4,075 | +1.75% | 402,000 | 3784億4851万 | +5.95% | 30.05 | 4.56 |
| 10/22 | 3,950 | 4,015 | 3,950 | 4,005 | +1.78% | 243,800 | 3719億4755万 | +4.3% | 29.54 | 4.48 |
| 10/21 | 3,905 | 3,970 | 3,905 | 3,935 | +1.29% | 188,600 | 3654億4659万 | +2.47% | 29.02 | 4.4 |
| 10/20 | 3,855 | 3,920 | 3,810 | 3,885 | +1.44% | 343,800 | 3608億305万 | +1.07% | 28.65 | 4.35 |
| 10/17 | 3,780 | 3,875 | 3,780 | 3,830 | +1.32% | 203,600 | 3556億9516万 | -0.55% | 28.25 | 4.29 |
| 10/16 | 3,870 | 3,870 | 3,780 | 3,780 | -1.56% | 180,000 | 3510億5162万 | -2.1% | 27.88 | 4.23 |
| 10/15 | 3,870 | 3,910 | 3,800 | 3,840 | 0% | 272,800 | 3566億2387万 | -0.8% | 28.32 | 4.3 |
| 10/14 | 3,785 | 3,850 | 3,770 | 3,840 | -0.26% | 463,500 | 3566億2387万 | -0.93% | 28.32 | 4.3 |
| 10/10 | 3,850 | 3,885 | 3,820 | 3,850 | -1.53% | 222,200 | 3575億5258万 | -0.8% | 28.39 | 4.31 |
| 10/09 | 3,830 | 3,920 | 3,830 | 3,910 | +1.96% | 198,000 | 3631億2482万 | +0.62% | 28.84 | 4.38 |
| 10/08 | 3,825 | 3,850 | 3,810 | 3,835 | +0.66% | 135,200 | 3561億5951万 | -1.44% | 28.28 | 4.29 |
| 10/07 | 3,945 | 3,955 | 3,810 | 3,810 | -2.31% | 229,500 | 3538億3774万 | -2.41% | 28.1 | 4.26 |
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 | 237 949 1/28 | 155 620 12/21 | 803,600 200,900 1/28 | - | - | +26.09% 1/28 | -7.93% 8/17 |
| 2009年 3月期 | 211 845 5/8 | 120 480 11/21 478 11/20 | 477,600 119,400 2/2 | - | - | +34.03% 2/2 | -25.44% 10/28 |
| 2010年 3月期 | 195 780 4/8 | 148 591 12/1 590 11/30 | 384,800 96,200 7/17 | - | - | +9.11% 7/17 | -7.77% 11/27 |
| 2011年 3月期 | 171 683 5/14 685 5/12 | 117 466 3/16 | 206,800 51,700 3/14 | 160億3256万 | 109億682万 | +4.25% 2/15 | -15.28% 3/15 |
| 2012年 3月期 | 146 585 4/12 | 119 476 8/9 | 89,200 22,300 12/12 | 136億9204万 | 111億4087万 | +5.55% 6/29 | -8.69% 8/9 |
| 2013年 3月期 | 148 593 8/1 | 113 453 11/19 451 11/16 | 128,800 32,200 1/4 | 138億7928万 | 105億5574万 | +8.27% 1/11 | -8.43% 5/23 |
| 2014年 3月期 | 173 690 2/26 | 123 492 6/26 | 301,200 75,300 9/9 | 161億4958万 | 115億1535万 | +10.48% 1/24 | -8.67% 6/10 |
| 2015年 3月期 | 404 1,615 3/31 | 150 600 5/1 600 4/30 | 1,444,400 361,100 9/9 | 377億9939万 | 140億4312万 | +30.44% 9/8 | -8.61% 1/29 |
| 2016年 3月期 | 1,183 4,730 3/31 | 372 1,488 4/3 | 1,152,000 288,000 5/12 | 1107億659万 | 348億2693万 | +29.32% 2/26 | -13.89% 12/14 |
| 2017年 3月期 | 1,718 6,870 8/1 | 980 3,920 10/13 | 920,400 230,100 8/5 | 1607億9372万 | 917億4838万 | +26.15% 11/18 | -18.9% 8/22 |
| 2018年 3月期 | 1,221 4/3 | 579 3/20 | 1,318,300 10/27 | 1143億1099万 | 542億644万 | +23.84% 5/8 | -15.72% 8/8 |
| 2019年 3月期 | 870 9/20 | 527 4/17 | 2,593,400 9/11 | 814億5009万 | 493億3816万 | +24.61% 5/24 | -17.79% 10/29 |
| 2020年 3月期 | 782 1/21 | 362 3/13 | 796,300 11/8 | 732億1146万 | 338億9072万 | +14.12% 10/24 | -37.42% 3/13 |
| 2021年 3月期 | 676 8/26 | 417 4/22 | 422,000 6/22 | 632億8766万 | 390億3987万 | +19.15% 6/8 | -6.24% 10/15 |
| 2022年 3月期 | 1,113 12/9 | 554 5/13 | 1,673,300 2/10 | 1041億9995万 | 518億6592万 | +21.42% 12/7 | -16.6% 1/27 |
| 2023年 3月期 | 1,684 8/15 | 772 5/10 | 1,351,700 8/12 | 1576億5742万 | 722億7525万 | +32.52% 8/15 | -13.8% 9/28 |
| 2024年 3月期 | 1,746 9/25 | 1,062 3/11 | 1,061,600 8/10 | 1634億6191万 | 986億2878万 | +18.58% 9/25 | -13.85% 12/5 |
| 2025年 3月期 | 2,626 2/17 | 1,089 4/2 | 1,658,800 5/13 | 2438億7872万 | 1011億3630万 | +23.47% 5/14 | -15.18% 4/7 |
| 最新 | 3,550 2026/3/6 | 264,600 | 3296億9134万 | -0.03% 3,551 | |||
年間値上がり率
- 1995/12/28 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/30 vs 1995/12/28
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/29 vs 2002/12/30
- 63%（1.63倍）
- 2004/12/30 vs 2003/12/29
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 118%（2.18倍）
- 2015/12/30 vs 2014/12/30
- 140%（2.4倍）
- 2016/12/30 vs 2015/12/30
- 75%（1.75倍）
- 2017/12/29 vs 2016/12/30
- -47%（0.53倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 60%（1.6倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
88円（2001/01/10） - 3957%（40.57倍）
3,550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。
