株価チャート
株価
3/6
- 前日 (3/5)
- 3,300
- 始値
- 3,270
- 高値
- 3,290
- 安値
- 3,245
- 終値 -0.91%
- 3,270
- 出来高 -24.07%
- 28,700
乖離率
- 株価（5日）
移動平均値 - -0.91%
3,300 - 株価（25日）
移動平均値 - -3.8%
3,399 - 出来高（5日）
移動平均値 - -39.48%
47,420
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 | 3,270 | 3,290 | 3,245 | 3,270 | -0.91% | 28,700 | 837億3517万 | -3.8% | 12.46 | 0.98 |
| 03/05 | 3,300 | 3,325 | 3,265 | 3,300 | +2.8% | 37,800 | 845億338万 | -2.91% | 12.57 | 0.99 |
| 03/04 | 3,300 | 3,300 | 3,195 | 3,210 | -3.31% | 82,000 | 821億9874万 | -5.62% | 12.23 | 0.96 |
| 03/03 | 3,415 | 3,415 | 3,320 | 3,320 | -2.35% | 47,800 | 850億1552万 | -2.55% | 12.65 | 0.99 |
| 03/02 | 3,445 | 3,445 | 3,370 | 3,400 | -2.3% | 40,800 | 870億6409万 | -0.32% | 12.96 | 1.02 |
| 02/27 | 3,440 | 3,480 | 3,420 | 3,480 | +0.87% | 28,200 | 891億1265万 | +1.96% | 13.26 | 1.04 |
| 02/26 | 3,460 | 3,480 | 3,440 | 3,450 | 0% | 21,300 | 883億4444万 | +1.2% | 13.15 | 1.03 |
| 02/25 | 3,485 | 3,495 | 3,445 | 3,450 | -1.29% | 18,400 | 883億4444万 | +1.23% | 13.15 | 1.03 |
| 02/24 | 3,435 | 3,500 | 3,425 | 3,495 | +2.34% | 24,200 | 894億9676万 | +2.58% | 13.32 | 1.05 |
| 02/20 | 3,425 | 3,430 | 3,400 | 3,415 | -1.01% | 14,800 | 874億4819万 | +0.26% | 13.01 | 1.02 |
| 02/19 | 3,430 | 3,455 | 3,420 | 3,450 | +0.73% | 17,500 | 883億4444万 | +1.32% | 13.15 | 1.03 |
| 02/18 | 3,430 | 3,445 | 3,420 | 3,425 | +0.44% | 14,300 | 877億426万 | +0.59% | 13.05 | 1.02 |
| 02/17 | 3,430 | 3,445 | 3,400 | 3,410 | -0.44% | 18,600 | 873億2016万 | +0.21% | 12.99 | 1.02 |
| 02/16 | 3,410 | 3,425 | 3,390 | 3,425 | -0.29% | 35,400 | 877億426万 | +0.65% | 13.05 | 1.02 |
| 02/13 | 3,530 | 3,530 | 3,420 | 3,435 | -2.14% | 34,100 | 879億6034万 | +0.97% | 13.09 | 1.03 |
| 02/12 | 3,480 | 3,525 | 3,470 | 3,510 | +1.74% | 42,000 | 898億8087万 | +3.17% | 13.37 | 1.05 |
| 02/10 | 3,455 | 3,465 | 3,430 | 3,450 | -0.14% | 21,600 | 883億4444万 | +1.47% | 13.15 | 1.03 |
| 02/09 | 3,465 | 3,485 | 3,435 | 3,455 | +1.32% | 32,300 | 884億7248万 | +1.65% | 13.16 | 1.03 |
| 02/06 | 3,445 | 3,455 | 3,395 | 3,410 | -1.02% | 19,600 | 873億2016万 | +0.32% | 12.99 | 1.02 |
| 02/05 | 3,415 | 3,480 | 3,395 | 3,445 | +1.47% | 34,100 | 882億1641万 | +1.23% | 13.13 | 1.03 |
| 02/04 | 3,350 | 3,415 | 3,330 | 3,395 | +1.04% | 29,600 | 869億3605万 | -0.18% | 12.94 | 1.02 |
| 02/03 | 3,395 | 3,415 | 3,340 | 3,360 | -0.88% | 28,700 | 860億3980万 | -1.23% | 12.8 | 1 |
| 02/02 | 3,375 | 3,440 | 3,365 | 3,390 | +1.19% | 43,000 | 868億802万 | -0.35% | 12.92 | 1.01 |
| 01/30 | 3,310 | 3,375 | 3,280 | 3,350 | +2.45% | 55,800 | 857億8373万 | -1.5% | 12.76 | 1 |
| 01/29 | 3,300 | 3,300 | 3,245 | 3,270 | -0.46% | 55,800 | 837億3517万 | -3.85% | 12.46 | 0.98 |
| 01/28 | 3,330 | 3,335 | 3,280 | 3,285 | -1.35% | 55,100 | 841億1927万 | -3.52% | 12.52 | 0.98 |
| 01/27 | 3,360 | 3,365 | 3,320 | 3,330 | -0.89% | 28,900 | 852億7159万 | -2.26% | 12.69 | 1 |
| 01/26 | 3,425 | 3,425 | 3,350 | 3,360 | -2.18% | 31,900 | 860億3980万 | -1.41% | 12.8 | 1 |
| 01/23 | 3,460 | 3,460 | 3,425 | 3,435 | 0% | 18,200 | 879億6034万 | +0.79% | 13.09 | 1.03 |
| 01/22 | 3,400 | 3,445 | 3,390 | 3,435 | +1.33% | 23,200 | 879億6034万 | +0.91% | 13.09 | 1.03 |
| 01/21 | 3,400 | 3,415 | 3,365 | 3,390 | -0.73% | 40,200 | 868億802万 | -0.29% | 12.92 | 1.01 |
| 01/20 | 3,480 | 3,480 | 3,415 | 3,415 | -0.87% | 18,100 | 874億4819万 | +0.53% | 13.01 | 1.02 |
| 01/19 | 3,470 | 3,470 | 3,410 | 3,445 | -0.43% | 14,900 | 882億1641万 | +1.38% | 13.13 | 1.03 |
| 01/16 | 3,400 | 3,460 | 3,400 | 3,460 | +1.76% | 17,400 | 886億51万 | +1.94% | 13.18 | 1.03 |
| 01/15 | 3,420 | 3,425 | 3,390 | 3,400 | -0.87% | 23,300 | 870億6409万 | +0.24% | 12.96 | 1.02 |
| 01/14 | 3,395 | 3,430 | 3,395 | 3,430 | +1.18% | 15,900 | 878億3230万 | +1.18% | 13.07 | 1.03 |
| 01/13 | 3,445 | 3,445 | 3,390 | 3,390 | -0.44% | 30,500 | 868億802万 | +0.06% | 12.92 | 1.01 |
| 01/09 | 3,435 | 3,435 | 3,405 | 3,405 | +0.15% | 14,200 | 871億9212万 | +0.53% | 12.97 | 1.02 |
| 01/08 | 3,445 | 3,455 | 3,400 | 3,400 | -1.31% | 20,600 | 870億6409万 | +0.41% | 12.96 | 1.02 |
| 01/07 | 3,445 | 3,470 | 3,440 | 3,445 | -0.43% | 15,500 | 882億1641万 | +1.74% | 13.13 | 1.03 |
| 01/06 | 3,425 | 3,460 | 3,420 | 3,460 | +1.32% | 13,700 | 886億51万 | +2.19% | 13.18 | 1.03 |
| 01/05 | 3,470 | 3,480 | 3,415 | 3,415 | -1.16% | 17,200 | 874億4819万 | +0.92% | 13.01 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 3,505 | 3,520 | 3,455 | 3,455 | -1.57% | 23,000 | 884億7248万 | +2.13% | 13.16 | 1.03 |
| 12/29 | 3,410 | 3,545 | 3,410 | 3,510 | +3.24% | 65,100 | 898億8087万 | +3.85% | 13.37 | 1.05 |
| 12/26 | 3,390 | 3,405 | 3,385 | 3,400 | -0.15% | 16,100 | 870億6409万 | +0.77% | 12.96 | 1.02 |
| 12/25 | 3,370 | 3,410 | 3,370 | 3,405 | +1.19% | 19,200 | 871億9212万 | +1.01% | 12.97 | 1.02 |
| 12/24 | 3,370 | 3,420 | 3,365 | 3,365 | -0.44% | 26,000 | 861億6784万 | -0.03% | 12.82 | 1.01 |
| 12/23 | 3,340 | 3,380 | 3,340 | 3,380 | +1.2% | 16,500 | 865億5195万 | +0.51% | 12.88 | 1.01 |
| 12/22 | 3,370 | 3,385 | 3,340 | 3,340 | -0.6% | 14,600 | 855億2766万 | -0.65% | 12.73 | 1 |
| 12/19 | 3,340 | 3,375 | 3,330 | 3,360 | +0.6% | 27,100 | 860億3980万 | -0.09% | 12.8 | 1 |
| 12/18 | 3,350 | 3,360 | 3,330 | 3,340 | -0.3% | 11,800 | 855億2766万 | -0.68% | 12.73 | 1 |
| 12/17 | 3,355 | 3,365 | 3,330 | 3,350 | -0.3% | 13,900 | 857億8373万 | -0.42% | 12.76 | 1 |
| 12/16 | 3,355 | 3,380 | 3,340 | 3,360 | +0.15% | 28,900 | 860億3980万 | -0.12% | 12.8 | 1 |
| 12/15 | 3,310 | 3,360 | 3,300 | 3,355 | +1.05% | 22,100 | 859億1177万 | -0.24% | 12.78 | 1 |
| 12/12 | 3,355 | 3,365 | 3,315 | 3,320 | -0.15% | 23,100 | 850億1552万 | -1.22% | 12.65 | 0.99 |
| 12/11 | 3,435 | 3,435 | 3,325 | 3,325 | -2.92% | 32,200 | 851億4356万 | -1.07% | 12.67 | 0.99 |
| 12/10 | 3,380 | 3,425 | 3,370 | 3,425 | +2.09% | 26,100 | 877億426万 | +1.96% | 13.05 | 1.02 |
| 12/09 | 3,410 | 3,415 | 3,350 | 3,355 | -1.32% | 12,100 | 859億1177万 | -0.06% | 12.78 | 1 |
| 12/08 | 3,395 | 3,415 | 3,380 | 3,400 | +1.34% | 10,300 | 870億6409万 | +1.31% | 12.96 | 1.02 |
| 12/05 | 3,395 | 3,395 | 3,355 | 3,355 | -1.18% | 12,700 | 859億1177万 | 0% | 12.78 | 1 |
| 12/04 | 3,385 | 3,400 | 3,375 | 3,395 | +1.34% | 12,100 | 869億3605万 | +1.19% | 12.94 | 1.01 |
| 12/03 | 3,385 | 3,405 | 3,350 | 3,350 | -0.74% | 20,800 | 857億8373万 | -0.18% | 12.76 | 1 |
| 12/02 | 3,435 | 3,435 | 3,375 | 3,375 | -1.03% | 13,300 | 864億2391万 | +0.3% | 12.86 | 1.01 |
| 12/01 | 3,470 | 3,470 | 3,405 | 3,410 | -1.02% | 15,000 | 873億2016万 | +1.1% | 12.99 | 1.02 |
| 11/28 | 3,410 | 3,450 | 3,410 | 3,445 | +1.17% | 12,700 | 882億1641万 | +1.8% | 13.13 | 1.03 |
| 11/27 | 3,400 | 3,420 | 3,385 | 3,405 | 0% | 21,000 | 871億9212万 | +0.29% | 12.97 | 1.02 |
| 11/26 | 3,390 | 3,410 | 3,380 | 3,405 | +1.19% | 19,700 | 871億9212万 | -0.03% | 12.97 | 1.02 |
| 11/25 | 3,365 | 3,400 | 3,355 | 3,365 | +0.15% | 21,000 | 861億6784万 | -1.52% | 12.82 | 1.01 |
| 11/21 | 3,320 | 3,375 | 3,320 | 3,360 | +1.05% | 31,100 | 860億3980万 | -1.93% | 12.8 | 1 |
| 11/20 | 3,300 | 3,340 | 3,295 | 3,325 | +1.37% | 17,400 | 851億4356万 | -3.26% | 12.67 | 0.99 |
| 11/19 | 3,290 | 3,290 | 3,255 | 3,280 | -0.61% | 23,000 | 839億9124万 | -5.01% | 12.5 | 0.98 |
| 11/18 | 3,360 | 3,360 | 3,300 | 3,300 | -1.35% | 18,500 | 845億338万 | -4.79% | 12.57 | 0.99 |
| 11/17 | 3,375 | 3,375 | 3,340 | 3,345 | -0.74% | 13,400 | 856億5570万 | -3.85% | 12.75 | 1 |
| 11/14 | 3,365 | 3,390 | 3,355 | 3,370 | 0% | 14,200 | 862億9587万 | -3.52% | 12.84 | 1.01 |
| 11/13 | 3,365 | 3,400 | 3,355 | 3,370 | +0.15% | 10,900 | 862億9587万 | -3.88% | 12.84 | 1.01 |
| 11/12 | 3,350 | 3,385 | 3,350 | 3,365 | +0.9% | 16,600 | 861億6784万 | -4.35% | 12.82 | 1.01 |
| 11/11 | 3,360 | 3,365 | 3,300 | 3,335 | +0.15% | 17,600 | 853億9963万 | -5.52% | 12.71 | 1 |
| 11/10 | 3,330 | 3,370 | 3,330 | 3,330 | +0.15% | 17,700 | 852億7159万 | -5.96% | 12.69 | 1 |
| 11/07 | 3,310 | 3,325 | 3,290 | 3,325 | +0.76% | 13,500 | 851億4356万 | -6.36% | 12.67 | 0.99 |
| 11/06 | 3,295 | 3,330 | 3,275 | 3,300 | +0.15% | 23,800 | 845億338万 | -7.41% | 12.57 | 0.99 |
| 11/05 | 3,360 | 3,360 | 3,275 | 3,295 | -1.93% | 36,200 | 843億7534万 | -7.99% | 12.56 | 0.99 |
| 11/04 | 3,335 | 3,385 | 3,315 | 3,360 | +0.75% | 25,200 | 860億3980万 | -6.67% | 12.8 | 1 |
| 10/31 | 3,370 | 3,385 | 3,320 | 3,335 | -1.04% | 34,900 | 853億9963万 | -7.87% | 12.71 | 1 |
| 10/30 | 3,380 | 3,435 | 3,350 | 3,370 | +0.6% | 46,300 | 862億9587万 | -7.37% | 12.84 | 1.01 |
| 10/29 | 3,430 | 3,430 | 3,350 | 3,350 | -2.33% | 50,900 | 857億8373万 | -8.32% | 12.76 | 1 |
| 10/28 | 3,560 | 3,560 | 3,430 | 3,430 | -4.06% | 54,500 | 878億3230万 | -6.56% | 13.07 | 1.03 |
| 10/27 | 3,600 | 3,600 | 3,550 | 3,575 | +0.28% | 26,300 | 915億4533万 | -3.06% | 13.62 | 1.07 |
| 10/24 | 3,625 | 3,625 | 3,560 | 3,565 | -3.52% | 58,900 | 912億8926万 | -3.6% | 13.58 | 1.07 |
| 10/23 | 3,695 | 3,885 | 3,650 | 3,695 | -0.54% | 73,500 | 946億1818万 | -0.43% | 14.08 | 1.1 |
| 10/22 | 3,720 | 3,740 | 3,700 | 3,715 | +0.54% | 22,400 | 951億3032万 | -0.19% | 14.16 | 1.11 |
| 10/21 | 3,670 | 3,730 | 3,670 | 3,695 | +0.96% | 14,200 | 946億1818万 | -0.99% | 14.08 | 1.1 |
| 10/20 | 3,655 | 3,700 | 3,645 | 3,660 | +1.67% | 13,300 | 937億2193万 | -2.22% | 13.95 | 1.09 |
| 10/17 | 3,615 | 3,670 | 3,600 | 3,600 | -1.23% | 12,100 | 921億8550万 | -4.2% | 13.72 | 1.08 |
| 10/16 | 3,720 | 3,720 | 3,635 | 3,645 | -2.02% | 16,300 | 933億3782万 | -3.34% | 13.89 | 1.09 |
| 10/15 | 3,620 | 3,720 | 3,620 | 3,720 | +3.48% | 14,400 | 952億5835万 | -1.64% | 14.17 | 1.11 |
| 10/14 | 3,585 | 3,650 | 3,575 | 3,595 | -1.1% | 19,600 | 920億5747万 | -5.12% | 13.7 | 1.07 |
| 10/10 | 3,645 | 3,680 | 3,630 | 3,635 | -1.76% | 20,200 | 930億8175万 | -4.34% | 13.85 | 1.09 |
| 10/09 | 3,655 | 3,720 | 3,655 | 3,700 | +0.54% | 11,200 | 947億4621万 | -2.81% | 14.1 | 1.11 |
| 10/08 | 3,700 | 3,730 | 3,675 | 3,680 | 0% | 18,900 | 942億3407万 | -3.46% | 14.02 | 1.1 |
| 10/07 | 3,670 | 3,680 | 3,620 | 3,680 | +0.82% | 9,500 | 942億3407万 | -3.59% | 14.02 | 1.1 |
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 | |
| 2009年 3月期 | 1,210 5/26 | 600 3/13 2/18 他3件 | 33,800 7/31 | - | - | +9.63% 4/14 | -15.33% 7/28 |
| 2010年 3月期 | 900 9/3 9/1 | 619 4/3 4/2 他2件 | 65,800 5/13 | - | - | +17.32% 6/9 | -11.59% 10/8 |
| 2011年 3月期 | 985 5/17 | 706 11/2 | 75,400 5/27 | 252億2297万 | 180億7860万 | +11.12% 1/19 | -6.43% 11/2 |
| 2012年 3月期 | 970 4/20 | 786 11/11 | 101,900 2/16 | 248億3887万 | 201億2716万 | +8.12% 11/30 | -5.61% 10/6 |
| 2013年 3月期 | 1,159 3/25 | 858 5/29 5/28 他2件 | 147,000 12/11 | 296億7861万 | 219億7087万 | +18.51% 4/25 | -3.35% 5/25 |
| 2014年 3月期 | 1,650 1/29 | 1,053 4/4 | 58,200 12/19 | 422億5169万 | 269億6426万 | +14.52% 5/8 | -9.06% 6/13 |
| 2015年 3月期 | 1,920 9/19 | 1,400 5/21 5/16 | 42,300 4/25 | 491億6560万 | 358億4992万 | +11.44% 9/19 | -4.97% 5/19 |
| 2016年 3月期 | 1,920 6/24 | 1,400 2/12 | 29,800 4/30 | 491億6560万 | 358億4992万 | +4.77% 6/24 | -10.55% 2/15 |
| 2017年 3月期 | 1,688 12/26 | 1,360 5/26 | 15,300 11/4 | 432億2476万 | 348億2563万 | +10.95% 12/20 | -6.55% 1/19 |
| 2018年 3月期 | 2,400 12/6 12/5 | 1,490 4/17 | 32,500 10/24 | 614億5700万 | 381億5455万 | +21.01% 12/5 | -6.3% 3/8 |
| 2019年 3月期 | 3,345 1/30 | 2,062 10/26 | 915,800 1/30 | 856億5570万 | 528億181万 | +37.43% 12/10 | -18.66% 2/6 |
| 2020年 3月期 | 2,629 4/5 | 1,427 3/17 | 38,800 10/30 | 673億2102万 | 365億4131万 | +14.38% 10/30 | -22.95% 3/13 |
| 2021年 3月期 | 2,113 9/29 9/25 | 1,589 1/6 | 262,900 1/28 | 541億777万 | 406億8965万 | +8.4% 9/16 | -9.62% 1/5 |
| 2022年 3月期 | 1,910 4/2 | 1,458 3/9 | 66,100 10/27 | 489億953万 | 373億3513万 | +4.93% 3/29 | -5.12% 5/12 |
| 2023年 3月期 | 1,780 3/31 3/30 | 1,421 12/22 12/21 | 77,300 10/28 | 455億8061万 | 363億8766万 | +27.66% 5/8 | -4.05% 9/26 |
| 2024年 3月期 | 5,570 2/26 | 1,735 4/6 | 775,800 1/29 | 1426億3146万 | 444億2829万 | +29.36% 2/2 | -12.58% 4/3 |
| 2025年 3月期 | 4,380 4/1 | 2,997 8/5 | 426,500 4/26 | 1121億5903万 | 767億4443万 | +10.57% 12/3 | -19.37% 8/5 |
| 最新 | 3,270 2026/3/6 | 28,700 | 837億3517万 | -3.8% 3,399 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 125%（2.25倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
600円（2009/03/13） - 445%（5.45倍）
3,270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。
