株価チャート
株価
3/6
- 前日 (3/5)
- 3,425
- 始値
- 3,360
- 高値
- 3,390
- 安値
- 3,330
- 終値 -1.02%
- 3,390
- 出来高 +5.2%
- 72,800
乖離率
- 株価（5日）
移動平均値 - -2.36%
3,472 - 株価（25日）
移動平均値 - -4.56%
3,552 - 出来高（5日）
移動平均値 - +1.42%
71,780
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 | 3,360 | 3,390 | 3,330 | 3,390 | -1.02% | 72,800 | 1169億1148万 | -4.56% | 37.52 | 0.93 |
| 03/05 | 3,450 | 3,485 | 3,410 | 3,425 | +1.63% | 69,200 | 1181億1853万 | -3.6% | 37.91 | 0.94 |
| 03/04 | 3,410 | 3,455 | 3,325 | 3,370 | -4.13% | 75,200 | 1162億2174万 | -5.2% | 37.3 | 0.93 |
| 03/03 | 3,645 | 3,645 | 3,515 | 3,515 | -3.96% | 72,700 | 1212億2238万 | -1.24% | 38.9 | 0.97 |
| 03/02 | 3,670 | 3,715 | 3,615 | 3,660 | -1.48% | 69,000 | 1262億2302万 | +2.81% | 40.51 | 1.01 |
| 02/27 | 3,675 | 3,715 | 3,660 | 3,715 | +1.78% | 52,800 | 1281億1981万 | +4.53% | 41.12 | 1.02 |
| 02/26 | 3,705 | 3,705 | 3,645 | 3,650 | -1.22% | 49,700 | 1258億7814万 | +2.96% | 40.4 | 1 |
| 02/25 | 3,735 | 3,735 | 3,690 | 3,695 | -0.4% | 51,000 | 1274億3007万 | +4.41% | 40.9 | 1.01 |
| 02/24 | 3,660 | 3,725 | 3,645 | 3,710 | +1.64% | 75,700 | 1279億4737万 | +5.07% | 41.06 | 1.02 |
| 02/20 | 3,615 | 3,665 | 3,595 | 3,650 | +0.97% | 52,700 | 1258億7814万 | +3.63% | 40.4 | 1 |
| 02/19 | 3,605 | 3,650 | 3,605 | 3,615 | -0.14% | 51,100 | 1246億7109万 | +2.87% | 40.01 | 0.99 |
| 02/18 | 3,625 | 3,655 | 3,615 | 3,620 | +0.7% | 53,100 | 1248億4353万 | +3.25% | 40.07 | 0.99 |
| 02/17 | 3,630 | 3,645 | 3,585 | 3,595 | -0.55% | 61,100 | 1239億8135万 | +2.86% | 39.79 | 0.99 |
| 02/16 | 3,670 | 3,680 | 3,590 | 3,615 | -0.96% | 101,800 | 1246億7109万 | +3.85% | 40.01 | 0.99 |
| 02/13 | 3,710 | 3,730 | 3,615 | 3,650 | -0.95% | 98,300 | 1258億7814万 | +5.28% | 40.4 | 1 |
| 02/12 | 3,615 | 3,720 | 3,595 | 3,685 | +1.66% | 109,600 | 1270億8519万 | +6.69% | 40.79 | 1.01 |
| 02/10 | 3,550 | 3,640 | 3,550 | 3,625 | +2.11% | 64,300 | 1250億1596万 | +5.41% | 40.12 | 1 |
| 02/09 | 3,560 | 3,580 | 3,530 | 3,550 | +1.72% | 47,900 | 1224億2943万 | +3.65% | 39.29 | 0.98 |
| 02/06 | 3,485 | 3,530 | 3,470 | 3,490 | -0.29% | 42,800 | 1203億6020万 | +2.23% | 38.63 | 0.96 |
| 02/05 | 3,500 | 3,510 | 3,460 | 3,500 | +0.86% | 65,800 | 1207億507万 | +2.73% | 38.74 | 0.96 |
| 02/04 | 3,460 | 3,495 | 3,440 | 3,470 | +0.14% | 79,200 | 1196億7045万 | +2.15% | 38.41 | 0.95 |
| 02/03 | 3,340 | 3,475 | 3,340 | 3,465 | +4.05% | 121,500 | 1194億9802万 | +2.27% | 38.35 | 0.95 |
| 02/02 | 3,435 | 3,435 | 3,315 | 3,330 | -2.2% | 110,400 | 1148億4225万 | -1.45% | 36.86 | 0.91 |
| 01/30 | 3,440 | 3,440 | 3,375 | 3,405 | 0% | 60,800 | 1174億2879万 | +0.89% | 37.69 | 0.94 |
| 01/29 | 3,415 | 3,455 | 3,385 | 3,405 | -0.29% | 79,300 | 1174億2879万 | +1.13% | 37.69 | 0.94 |
| 01/28 | 3,435 | 3,440 | 3,380 | 3,415 | -1.73% | 73,400 | 1177億7366万 | +1.67% | 37.8 | 0.94 |
| 01/27 | 3,445 | 3,475 | 3,425 | 3,475 | +0.43% | 56,400 | 1198億4289万 | +3.73% | 38.46 | 0.95 |
| 01/26 | 3,475 | 3,515 | 3,455 | 3,460 | -2.4% | 51,000 | 1193億2558万 | +3.65% | 38.3 | 0.95 |
| 01/23 | 3,540 | 3,545 | 3,510 | 3,545 | +1% | 50,400 | 1222億5699万 | +6.58% | 39.24 | 0.97 |
| 01/22 | 3,520 | 3,540 | 3,490 | 3,510 | +0.57% | 58,600 | 1210億4994万 | +6.01% | 38.85 | 0.96 |
| 01/21 | 3,475 | 3,500 | 3,465 | 3,490 | -0.29% | 50,700 | 1203億6020万 | +5.85% | 38.63 | 0.96 |
| 01/20 | 3,505 | 3,520 | 3,490 | 3,500 | 0% | 54,000 | 1207億507万 | +6.64% | 38.74 | 0.96 |
| 01/19 | 3,510 | 3,535 | 3,485 | 3,500 | +0.14% | 57,000 | 1207億507万 | +7.2% | 38.74 | 0.96 |
| 01/16 | 3,440 | 3,515 | 3,440 | 3,495 | +1.6% | 49,800 | 1205億3263万 | +7.6% | 38.68 | 0.96 |
| 01/15 | 3,400 | 3,445 | 3,400 | 3,440 | +0.88% | 38,300 | 1186億3584万 | +6.37% | 38.07 | 0.94 |
| 01/14 | 3,370 | 3,435 | 3,370 | 3,410 | +1.79% | 73,700 | 1176億122万 | +6% | 37.74 | 0.94 |
| 01/13 | 3,425 | 3,560 | 3,350 | 3,350 | +3.4% | 175,100 | 1155億3199万 | +4.59% | 37.08 | 0.92 |
| 01/09 | 3,300 | 3,305 | 3,240 | 3,240 | -0.92% | 51,600 | 1117億3841万 | +1.57% | 35.86 | 0.89 |
| 01/08 | 3,305 | 3,325 | 3,255 | 3,270 | -1.51% | 50,800 | 1127億7302万 | +2.8% | 36.19 | 0.9 |
| 01/07 | 3,290 | 3,340 | 3,290 | 3,320 | 0% | 40,900 | 1144億9738万 | +4.63% | 36.75 | 0.91 |
| 01/06 | 3,300 | 3,355 | 3,290 | 3,320 | +1.53% | 71,300 | 1144億9738万 | +5% | 36.75 | 0.91 |
| 01/05 | 3,265 | 3,300 | 3,260 | 3,270 | +0.15% | 38,100 | 1127億7302万 | +3.84% | 36.19 | 0.9 |
| 2025 | ||||||||||
| 12/30 | 3,310 | 3,330 | 3,260 | 3,265 | -1.51% | 38,000 | 1126億59万 | +4.08% | 36.14 | 0.83 |
| 12/29 | 3,280 | 3,315 | 3,270 | 3,315 | +1.69% | 216,700 | 1143億2494万 | +6.11% | 36.69 | 0.84 |
| 12/26 | 3,250 | 3,260 | 3,230 | 3,260 | +0.31% | 40,300 | 1124億2815万 | +4.86% | 36.08 | 0.83 |
| 12/25 | 3,240 | 3,250 | 3,225 | 3,250 | +0.78% | 18,900 | 1120億8328万 | +5.11% | 35.97 | 0.83 |
| 12/24 | 3,235 | 3,250 | 3,210 | 3,225 | -0.15% | 38,700 | 1112億2110万 | +4.81% | 35.69 | 0.82 |
| 12/23 | 3,200 | 3,240 | 3,200 | 3,230 | +0.78% | 34,300 | 1113億9353万 | +5.52% | 35.75 | 0.82 |
| 12/22 | 3,210 | 3,230 | 3,200 | 3,205 | 0% | 40,000 | 1105億3136万 | +5.12% | 35.47 | 0.82 |
| 12/19 | 3,190 | 3,205 | 3,175 | 3,205 | +0.31% | 63,500 | 1105億3136万 | +5.46% | 35.47 | 0.82 |
| 12/18 | 3,185 | 3,215 | 3,170 | 3,195 | +0.79% | 59,000 | 1101億8648万 | +5.55% | 35.36 | 0.81 |
| 12/17 | 3,180 | 3,190 | 3,160 | 3,170 | 0% | 53,900 | 1093億2430万 | +5.18% | 35.09 | 0.81 |
| 12/16 | 3,180 | 3,190 | 3,165 | 3,170 | -0.31% | 52,300 | 1093億2430万 | +5.49% | 35.09 | 0.81 |
| 12/15 | 3,165 | 3,190 | 3,155 | 3,180 | +1.11% | 35,400 | 1096億6918万 | +6.14% | 35.2 | 0.81 |
| 12/12 | 3,145 | 3,165 | 3,125 | 3,145 | +1.13% | 61,100 | 1084億6213万 | +5.64% | 34.81 | 0.8 |
| 12/11 | 3,120 | 3,160 | 3,075 | 3,110 | +1.14% | 57,600 | 1072億5508万 | +5.1% | 34.42 | 0.79 |
| 12/10 | 3,125 | 3,125 | 3,050 | 3,075 | -0.65% | 81,300 | 1060億4802万 | +4.49% | 34.03 | 0.78 |
| 12/09 | 3,100 | 3,110 | 3,080 | 3,095 | -0.96% | 77,800 | 1067億3777万 | +5.67% | 34.26 | 0.79 |
| 12/08 | 3,040 | 3,140 | 3,020 | 3,125 | +3.31% | 88,500 | 1077億7238万 | +7.2% | 34.59 | 0.8 |
| 12/05 | 3,045 | 3,050 | 3,015 | 3,025 | -1.14% | 82,400 | 1043億2367万 | +4.31% | 33.48 | 0.77 |
| 12/04 | 3,050 | 3,060 | 3,005 | 3,060 | +1.32% | 109,500 | 1055億3072万 | +5.92% | 33.87 | 0.78 |
| 12/03 | 3,025 | 3,045 | 2,970 | 3,020 | -0.17% | 125,900 | 1041億5123万 | +4.93% | 33.43 | 0.77 |
| 12/02 | 3,090 | 3,090 | 3,010 | 3,025 | -1.14% | 58,200 | 1043億2367万 | +5.4% | 33.48 | 0.77 |
| 12/01 | 3,045 | 3,080 | 3,030 | 3,060 | +0.33% | 98,200 | 1142億1224万 | +6.92% | 33.87 | 0.84 |
| 11/28 | 2,984 | 3,050 | 2,984 | 3,050 | +1.5% | 110,200 | 1138億3900万 | +6.94% | 33.76 | 0.84 |
| 11/27 | 2,975 | 3,010 | 2,972 | 3,005 | +1.14% | 72,600 | 1121億5941万 | +5.74% | 33.26 | 0.83 |
| 11/26 | 2,932 | 2,981 | 2,932 | 2,971 | +1.5% | 81,800 | 1108億9038万 | +4.87% | 32.88 | 0.82 |
| 11/25 | 2,935 | 2,949 | 2,915 | 2,927 | -0.17% | 56,200 | 1092億4812万 | +3.61% | 32.4 | 0.81 |
| 11/21 | 2,867 | 2,935 | 2,865 | 2,932 | +2.7% | 89,200 | 1094億3474万 | +4.01% | 32.45 | 0.81 |
| 11/20 | 2,909 | 2,909 | 2,854 | 2,855 | -0.21% | 76,800 | 1065億6077万 | +1.53% | 31.6 | 0.79 |
| 11/19 | 2,834 | 2,885 | 2,828 | 2,861 | +0.77% | 84,100 | 1067億8471万 | +1.89% | 31.67 | 0.79 |
| 11/18 | 2,917 | 2,917 | 2,832 | 2,839 | -3.14% | 83,900 | 1059億6358万 | +1.28% | 31.42 | 0.78 |
| 11/17 | 2,939 | 2,951 | 2,911 | 2,931 | -0.03% | 73,900 | 1093億9741万 | +4.72% | 32.44 | 0.81 |
| 11/14 | 2,914 | 2,935 | 2,889 | 2,932 | +0.65% | 76,500 | 1094億3474万 | +5.01% | 32.45 | 0.81 |
| 11/13 | 2,895 | 2,931 | 2,895 | 2,913 | +1.01% | 75,000 | 1087億2558万 | +4.63% | 32.24 | 0.8 |
| 11/12 | 2,946 | 2,946 | 2,878 | 2,884 | -1.94% | 99,200 | 1076億4317万 | +3.85% | 31.92 | 0.79 |
| 11/11 | 2,889 | 2,947 | 2,889 | 2,941 | +0.27% | 188,600 | 1097億7066万 | +6.13% | 32.55 | 0.81 |
| 11/10 | 2,851 | 2,933 | 2,834 | 2,933 | +8.51% | 410,400 | 1094億7206万 | +6.19% | 32.46 | 0.81 |
| 11/07 | 2,695 | 2,707 | 2,691 | 2,703 | -0.15% | 112,600 | 1008億8748万 | -1.82% | 29.92 | 0.75 |
| 11/06 | 2,703 | 2,717 | 2,693 | 2,707 | +0.15% | 112,500 | 1010億3678万 | -1.67% | 29.96 | 0.75 |
| 11/05 | 2,711 | 2,720 | 2,665 | 2,703 | -0.73% | 156,100 | 1008億8748万 | -1.89% | 29.92 | 0.75 |
| 11/04 | 2,730 | 2,735 | 2,706 | 2,723 | -0.77% | 128,000 | 1016億3397万 | -1.3% | 30.14 | 0.75 |
| 10/31 | 2,756 | 2,756 | 2,731 | 2,744 | -0.44% | 121,700 | 1024億1778万 | -0.76% | 30.37 | 0.76 |
| 10/30 | 2,750 | 2,770 | 2,739 | 2,756 | +0.33% | 105,100 | 1028億6567万 | -0.47% | 30.5 | 0.76 |
| 10/29 | 2,776 | 2,780 | 2,747 | 2,747 | -1.04% | 79,500 | 1025億2975万 | -0.94% | 30.4 | 0.76 |
| 10/28 | 2,835 | 2,835 | 2,776 | 2,776 | -2.18% | 65,400 | 1036億1215万 | -0.04% | 30.72 | 0.77 |
| 10/27 | 2,811 | 2,839 | 2,811 | 2,838 | +0.96% | 52,200 | 1059億2626万 | +2.05% | 31.41 | 0.78 |
| 10/24 | 2,813 | 2,828 | 2,802 | 2,811 | +0.18% | 51,100 | 1049億1850万 | +1.04% | 31.11 | 0.77 |
| 10/23 | 2,802 | 2,820 | 2,786 | 2,806 | +0.07% | 53,900 | 1047億3188万 | +0.72% | 31.06 | 0.77 |
| 10/22 | 2,791 | 2,822 | 2,791 | 2,804 | +0.47% | 106,400 | 1046億5723万 | +0.5% | 31.03 | 0.77 |
| 10/21 | 2,776 | 2,805 | 2,774 | 2,791 | +0.4% | 72,200 | 1041億7202万 | -0.11% | 30.89 | 0.77 |
| 10/20 | 2,790 | 2,792 | 2,770 | 2,780 | +0.91% | 40,600 | 1037億6145万 | -0.68% | 30.77 | 0.77 |
| 10/17 | 2,750 | 2,763 | 2,742 | 2,755 | -0.14% | 47,700 | 1028億2834万 | -1.78% | 30.49 | 0.76 |
| 10/16 | 2,765 | 2,782 | 2,757 | 2,759 | -0.4% | 49,600 | 1029億7764万 | -1.92% | 30.54 | 0.76 |
| 10/15 | 2,753 | 2,772 | 2,748 | 2,770 | +1.69% | 75,000 | 1033億8821万 | -1.74% | 30.66 | 0.76 |
| 10/14 | 2,704 | 2,734 | 2,692 | 2,724 | -0.4% | 114,500 | 1016億7129万 | -3.58% | 30.15 | 0.75 |
| 10/10 | 2,745 | 2,761 | 2,722 | 2,735 | -1.05% | 81,700 | 1020億8186万 | -3.43% | 30.27 | 0.75 |
| 10/09 | 2,744 | 2,764 | 2,727 | 2,764 | +0.73% | 73,300 | 1031億6426万 | -2.61% | 30.59 | 0.76 |
| 10/08 | 2,730 | 2,785 | 2,727 | 2,744 | +0.51% | 97,300 | 1024億1778万 | -3.45% | 30.37 | 0.76 |
| 10/07 | 2,740 | 2,745 | 2,718 | 2,730 | -0.26% | 102,300 | 1018億9524万 | -4.11% | 30.22 | 0.75 |
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 | 1,704 4/11 | 657 11/27 | 848,400 8/10 | - | - | +17.56% 1/31 | -29.85% 11/27 |
| 2009年 3月期 | 1,090 5/15 | 400 10/28 | 235,100 5/16 | - | - | +22.1% 1/27 | -33.83% 10/27 |
| 2010年 3月期 | 858 3/31 | 431 12/2 | 264,000 12/11 | 320億2399万 | - | +21.06% 6/25 | -15.73% 10/5 |
| 2011年 3月期 | 984 6/4 | 510 11/17 | 783,900 1/13 | 367億2681万 | 190億3524万 | +15.69% 9/29 | -16.81% 8/27 |
| 2012年 3月期 | 1,032 3/30 | 644 6/13 | 773,200 8/4 | 385億1836万 | 240億3665万 | +11.41% 8/12 | -11.57% 11/25 |
| 2013年 3月期 | 1,433 3/28 | 743 6/5 | 606,100 5/15 | 534億8529万 | 277億3173万 | +21.85% 1/30 | -16.81% 5/28 |
| 2014年 3月期 | 1,699 5/10 | 1,097 3/27 | 562,900 10/28 | 634億1347万 | 409億4471万 | +14.75% 5/10 | -13.72% 6/7 |
| 2015年 3月期 | 1,478 3/16 | 890 10/16 | 419,100 3/13 | 551億6526万 | 332億1859万 | +12.39% 1/20 | -16.09% 10/16 |
| 2016年 3月期 | 1,962 6/26 | 1,295 4/24 | 362,500 12/3 | 732億3020万 | 483億3492万 | +15.09% 5/20 | -14.25% 9/8 |
| 2017年 3月期 | 3,430 3/10 | 1,371 6/24 | 736,900 9/16 | 1280億2222万 | 511億7156万 | +22.76% 7/28 | -8.92% 6/16 |
| 2018年 3月期 | 5,110 1/30 | 3,120 4/17 4/14 | 480,700 1/31 | 1907億2698万 | 1164億5170万 | +14.78% 5/25 | -14.63% 2/6 |
| 2019年 3月期 | 4,785 5/10 | 2,315 10/25 | 459,500 11/19 | 1785億9660万 | 864億567万 | +17.64% 11/22 | -16.43% 10/25 |
| 2020年 3月期 | 3,315 5/15 | 1,677 3/19 | 258,800 1/31 | 1237億2993万 | 625億9279万 | +11.59% 9/13 | -22.95% 3/18 |
| 2021年 3月期 | 3,500 2/2 | 1,783 4/2 | 197,800 5/11 | 1306億3492万 | 665億4916万 | +20.79% 9/11 | -8.04% 3/4 |
| 2022年 3月期 | 3,565 9/17 9/14 | 2,310 3/8 | 122,000 5/27 | 1330億6100万 | 862億1904万 | +12.71% 9/14 | -10.63% 11/30 |
| 2023年 3月期 | 2,990 11/25 | 2,173 5/19 | 383,500 10/28 | 1115億9954万 | 811億562万 | +8.41% 6/8 | -8.18% 12/21 |
| 2024年 3月期 | 3,580 2/16 | 2,601 4/6 | 221,600 11/9 | 1336億2086万 | 970億8041万 | +12.18% 2/14 | -8.84% 10/4 |
| 2025年 3月期 | 3,855 8/1 | 2,772 1/17 | 405,800 11/8 | 1438億8503万 | 1034億6285万 | +5.5% 7/17 | -14.51% 11/12 |
| 最新 | 3,390 2026/3/6 | 72,800 | 1169億1148万 | -4.56% 3,552 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 29%（1.29倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -31%（0.69倍）
- 2001/12/28 vs 2000/12/29
- 87%（1.87倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 74%（1.74倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- 58%（1.58倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
400円（2008/10/28） - 748%（8.48倍）
3,390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。
