株価チャート
株価
3/6
- 前日 (3/5)
- 3,935
- 始値
- 3,935
- 高値
- 3,980
- 安値
- 3,885
- 終値 +0.76%
- 3,965
- 出来高 -0.89%
- 66,700
乖離率
- 株価（5日）
移動平均値 - +0.18%
3,958 - 株価（25日）
移動平均値 - +1.15%
3,920 - 出来高（5日）
移動平均値 - -31.41%
97,240
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 | 3,935 | 3,980 | 3,885 | 3,965 | +0.76% | 66,700 | 1053億9231万 | +1.15% | 14.52 | 2.55 |
| 03/05 | 3,955 | 4,000 | 3,935 | 3,935 | +1.29% | 67,300 | 1045億9489万 | +0.67% | 14.41 | 2.53 |
| 03/04 | 3,900 | 3,905 | 3,815 | 3,885 | -1.89% | 119,500 | 1032億6586万 | -0.51% | 14.23 | 2.49 |
| 03/03 | 4,020 | 4,060 | 3,955 | 3,960 | -2.1% | 129,300 | 1052億5940万 | +1.49% | 14.5 | 2.54 |
| 03/02 | 3,990 | 4,045 | 3,900 | 4,045 | +0.5% | 103,400 | 1075億1876万 | +3.74% | 14.82 | 2.6 |
| 02/27 | 3,940 | 4,030 | 3,915 | 4,025 | +2.29% | 105,200 | 1069億8715万 | +3.42% | 14.74 | 2.58 |
| 02/26 | 4,000 | 4,020 | 3,910 | 3,935 | -1.38% | 90,900 | 1045億9489万 | +1.39% | 14.41 | 2.53 |
| 02/25 | 4,040 | 4,065 | 3,980 | 3,990 | -1.12% | 104,000 | 1060億5682万 | +2.86% | 14.61 | 2.56 |
| 02/24 | 4,020 | 4,035 | 3,980 | 4,035 | +1.38% | 91,000 | 1072億5295万 | +4.05% | 14.78 | 2.59 |
| 02/20 | 4,030 | 4,050 | 3,965 | 3,980 | -1.24% | 77,700 | 1057億9102万 | +2.71% | 14.58 | 2.56 |
| 02/19 | 3,970 | 4,035 | 3,955 | 4,030 | +1.51% | 95,000 | 1071億2005万 | +4.05% | 14.76 | 2.59 |
| 02/18 | 3,955 | 3,975 | 3,910 | 3,970 | +1.28% | 86,800 | 1055億2521万 | +2.64% | 14.54 | 2.55 |
| 02/17 | 3,880 | 3,935 | 3,870 | 3,920 | +1.03% | 131,000 | 1041億9618万 | +1.48% | 14.36 | 2.52 |
| 02/16 | 3,880 | 3,935 | 3,830 | 3,880 | +0.52% | 169,700 | 1031億3295万 | +0.57% | 14.21 | 2.49 |
| 02/13 | 3,955 | 3,965 | 3,810 | 3,860 | -3.14% | 261,700 | 1026億134万 | +0.26% | 14.14 | 2.48 |
| 02/12 | 4,000 | 4,010 | 3,960 | 3,985 | -0.38% | 85,200 | 1059億2392万 | +3.7% | 14.6 | 2.56 |
| 02/10 | 3,940 | 4,000 | 3,935 | 4,000 | +2.43% | 98,200 | 1063億2263万 | +4.47% | 14.65 | 2.57 |
| 02/09 | 3,935 | 3,955 | 3,905 | 3,905 | +1.03% | 60,300 | 1037億9747万 | +2.44% | 14.3 | 2.51 |
| 02/06 | 3,830 | 3,880 | 3,830 | 3,865 | +0.91% | 66,500 | 1027億3424万 | +1.74% | 14.16 | 2.48 |
| 02/05 | 3,880 | 3,900 | 3,830 | 3,830 | -0.65% | 52,000 | 1018億392万 | +1.11% | 14.03 | 2.46 |
| 02/04 | 3,795 | 3,855 | 3,775 | 3,855 | +1.31% | 64,100 | 1024億6844万 | +1.98% | 14.12 | 2.47 |
| 02/03 | 3,830 | 3,830 | 3,790 | 3,805 | +0.26% | 51,900 | 1011億3940万 | +0.93% | 13.94 | 2.44 |
| 02/02 | 3,845 | 3,875 | 3,780 | 3,795 | -0.26% | 71,000 | 1008億7360万 | +0.9% | 13.9 | 2.44 |
| 01/30 | 3,790 | 3,840 | 3,780 | 3,805 | +1.47% | 106,400 | 1011億3940万 | +1.41% | 13.94 | 2.44 |
| 01/29 | 3,700 | 3,785 | 3,670 | 3,750 | +1.63% | 159,200 | 996億7747万 | +0.19% | 13.74 | 2.41 |
| 01/28 | 3,790 | 3,790 | 3,660 | 3,690 | -3.66% | 123,700 | 980億8263万 | -1.23% | 13.52 | 2.37 |
| 01/27 | 3,800 | 3,875 | 3,780 | 3,830 | +0.66% | 84,200 | 1018億392万 | +2.71% | 14.03 | 2.46 |
| 01/26 | 3,840 | 3,840 | 3,805 | 3,805 | -2.31% | 68,500 | 1011億3940万 | +2.37% | 13.94 | 2.44 |
| 01/23 | 3,905 | 3,905 | 3,855 | 3,895 | +1.17% | 74,800 | 1035億3166万 | +5.1% | 14.27 | 2.5 |
| 01/22 | 3,825 | 3,890 | 3,805 | 3,850 | +2.53% | 103,100 | 1023億3553万 | +4.25% | 14.1 | 2.47 |
| 01/21 | 3,820 | 3,830 | 3,715 | 3,755 | -3.47% | 125,200 | 998億1037万 | +1.98% | 13.75 | 2.41 |
| 01/20 | 3,960 | 3,980 | 3,885 | 3,890 | -1.77% | 104,100 | 1033億9876万 | +5.88% | 14.25 | 2.5 |
| 01/19 | 4,000 | 4,040 | 3,935 | 3,960 | +0.13% | 120,400 | 1052億5940万 | +8.11% | 14.5 | 2.54 |
| 01/16 | 3,940 | 3,970 | 3,890 | 3,955 | +0.38% | 83,600 | 1051億2650万 | +8.39% | 14.49 | 2.54 |
| 01/15 | 3,895 | 3,950 | 3,880 | 3,940 | +1.16% | 78,800 | 1047億2779万 | +8.39% | 14.43 | 2.53 |
| 01/14 | 3,860 | 3,910 | 3,850 | 3,895 | +1.17% | 83,200 | 1035億3166万 | +7.54% | 14.27 | 2.5 |
| 01/13 | 3,875 | 3,895 | 3,825 | 3,850 | +1.45% | 116,400 | 1023億3553万 | +6.59% | 14.1 | 2.47 |
| 01/09 | 3,760 | 3,875 | 3,750 | 3,795 | +2.99% | 205,000 | 1008億7360万 | +5.36% | 13.9 | 2.44 |
| 01/08 | 3,640 | 3,695 | 3,595 | 3,685 | +0.27% | 108,700 | 979億4972万 | +2.53% | 13.5 | 2.37 |
| 01/07 | 3,640 | 3,705 | 3,620 | 3,675 | +0.96% | 110,200 | 976億8392万 | +2.37% | 13.46 | 2.36 |
| 01/06 | 3,595 | 3,640 | 3,595 | 3,640 | +1.53% | 124,400 | 967億5359万 | +1.51% | 13.33 | 2.34 |
| 01/05 | 3,585 | 3,630 | 3,580 | 3,585 | +0.42% | 101,200 | 952億9166万 | +0.06% | 13.13 | 2.3 |
| 2025 | ||||||||||
| 12/30 | 3,560 | 3,595 | 3,555 | 3,570 | -0.42% | 55,400 | 948億9295万 | -0.39% | 43.38 | 2.29 |
| 12/29 | 3,560 | 3,615 | 3,545 | 3,585 | -1.38% | 199,800 | 952億9166万 | +0.06% | 43.56 | 2.3 |
| 12/26 | 3,640 | 3,650 | 3,625 | 3,635 | +0.41% | 114,500 | 966億2069万 | +1.56% | 44.17 | 2.33 |
| 12/25 | 3,600 | 3,635 | 3,580 | 3,620 | +1.12% | 59,400 | 962億2198万 | +1.34% | 43.99 | 2.32 |
| 12/24 | 3,565 | 3,610 | 3,565 | 3,580 | +0.7% | 71,000 | 951億5875万 | +0.39% | 43.5 | 2.3 |
| 12/23 | 3,580 | 3,595 | 3,555 | 3,555 | -0.56% | 61,100 | 944億9424万 | -0.17% | 43.2 | 2.28 |
| 12/22 | 3,585 | 3,595 | 3,560 | 3,575 | 0% | 64,400 | 950億2585万 | +0.42% | 43.44 | 2.29 |
| 12/19 | 3,535 | 3,595 | 3,535 | 3,575 | +1.13% | 88,600 | 950億2585万 | +0.39% | 43.44 | 2.29 |
| 12/18 | 3,515 | 3,560 | 3,515 | 3,535 | +0.57% | 51,400 | 939億6262万 | -0.7% | 42.96 | 2.27 |
| 12/17 | 3,535 | 3,535 | 3,490 | 3,515 | -0.42% | 76,800 | 934億3101万 | -1.29% | 42.71 | 2.25 |
| 12/16 | 3,540 | 3,550 | 3,520 | 3,530 | -1.26% | 113,600 | 938億2972万 | -0.76% | 42.89 | 2.26 |
| 12/15 | 3,585 | 3,595 | 3,545 | 3,575 | +0.14% | 80,200 | 950億2585万 | +0.79% | 43.44 | 2.29 |
| 12/12 | 3,565 | 3,580 | 3,540 | 3,570 | +0.28% | 73,300 | 948億9295万 | +0.99% | 43.38 | 2.29 |
| 12/11 | 3,635 | 3,635 | 3,560 | 3,560 | -1.52% | 112,600 | 946億2714万 | +1.02% | 43.26 | 2.28 |
| 12/10 | 3,600 | 3,635 | 3,590 | 3,615 | +0.28% | 96,400 | 960億8908万 | +2.9% | 43.93 | 2.32 |
| 12/09 | 3,625 | 3,635 | 3,600 | 3,605 | -0.14% | 66,900 | 958億2327万 | +3.03% | 43.81 | 2.31 |
| 12/08 | 3,620 | 3,635 | 3,610 | 3,610 | +0.14% | 47,900 | 959億5617万 | +3.56% | 43.87 | 2.32 |
| 12/05 | 3,635 | 3,635 | 3,575 | 3,605 | -1.5% | 95,100 | 958億2327万 | +3.86% | 43.81 | 2.31 |
| 12/04 | 3,620 | 3,675 | 3,610 | 3,660 | +1.81% | 91,400 | 972億8521万 | +5.9% | 44.47 | 2.35 |
| 12/03 | 3,615 | 3,620 | 3,590 | 3,595 | -0.28% | 98,100 | 955億5746万 | +4.45% | 43.68 | 2.31 |
| 12/02 | 3,590 | 3,625 | 3,580 | 3,605 | +0.84% | 121,500 | 958億2327万 | +4.95% | 43.81 | 2.31 |
| 12/01 | 3,615 | 3,625 | 3,545 | 3,575 | -0.28% | 78,200 | 950億2585万 | +4.38% | 43.44 | 2.29 |
| 11/28 | 3,595 | 3,620 | 3,585 | 3,585 | +0.56% | 58,000 | 952億9166万 | +4.92% | 43.56 | 2.3 |
| 11/27 | 3,590 | 3,605 | 3,560 | 3,565 | -1.11% | 67,000 | 947億6004万 | +4.58% | 43.32 | 2.29 |
| 11/26 | 3,560 | 3,630 | 3,555 | 3,605 | +1.69% | 108,900 | 958億2327万 | +6.03% | 43.81 | 2.31 |
| 11/25 | 3,510 | 3,545 | 3,500 | 3,545 | +1.58% | 87,200 | 942億2843万 | +4.6% | 43.08 | 2.27 |
| 11/21 | 3,440 | 3,490 | 3,440 | 3,490 | +1.16% | 82,300 | 927億6649万 | +3.28% | 42.41 | 2.24 |
| 11/20 | 3,480 | 3,490 | 3,450 | 3,450 | -0.29% | 54,600 | 917億327万 | +2.31% | 41.92 | 2.21 |
| 11/19 | 3,480 | 3,490 | 3,425 | 3,460 | -0.43% | 96,100 | 919億6908万 | +2.79% | 42.04 | 2.22 |
| 11/18 | 3,520 | 3,545 | 3,470 | 3,475 | -1.56% | 95,800 | 923億6779万 | +3.52% | 42.23 | 2.23 |
| 11/17 | 3,610 | 3,615 | 3,500 | 3,530 | -1.81% | 126,200 | 938億2972万 | +5.31% | 42.89 | 2.26 |
| 11/14 | 3,545 | 3,615 | 3,530 | 3,595 | +1.27% | 121,600 | 955億5746万 | +7.41% | 43.68 | 2.31 |
| 11/13 | 3,540 | 3,560 | 3,525 | 3,550 | 0% | 109,000 | 943億6133万 | +6.26% | 43.14 | 2.28 |
| 11/12 | 3,430 | 3,550 | 3,425 | 3,550 | +3.8% | 235,200 | 943億6133万 | +6.41% | 43.14 | 2.28 |
| 11/11 | 3,270 | 3,475 | 3,245 | 3,420 | +4.59% | 179,300 | 909億585万 | +2.73% | 41.56 | 2.19 |
| 11/10 | 3,290 | 3,290 | 3,265 | 3,270 | -0.15% | 52,600 | 869億1875万 | -1.68% | 39.73 | 2.1 |
| 11/07 | 3,295 | 3,305 | 3,265 | 3,275 | -0.91% | 54,400 | 870億5165万 | -1.56% | 39.8 | 2.1 |
| 11/06 | 3,275 | 3,320 | 3,270 | 3,305 | +0.92% | 53,700 | 878億4907万 | -0.69% | 40.16 | 2.12 |
| 11/05 | 3,275 | 3,275 | 3,225 | 3,275 | 0% | 124,100 | 870億5165万 | -1.68% | 39.8 | 2.1 |
| 11/04 | 3,250 | 3,295 | 3,225 | 3,275 | +0.15% | 71,800 | 870億5165万 | -1.77% | 39.8 | 2.1 |
| 10/31 | 3,255 | 3,270 | 3,230 | 3,270 | +0.77% | 101,500 | 869億1875万 | -2.07% | 39.73 | 2.1 |
| 10/30 | 3,235 | 3,250 | 3,220 | 3,245 | +0.31% | 79,000 | 862億5423万 | -2.96% | 39.43 | 2.08 |
| 10/29 | 3,300 | 3,300 | 3,235 | 3,235 | -2.41% | 127,100 | 859億8843万 | -3.46% | 39.31 | 2.07 |
| 10/28 | 3,385 | 3,385 | 3,300 | 3,315 | -2.64% | 79,800 | 881億1488万 | -1.28% | 40.28 | 2.13 |
| 10/27 | 3,375 | 3,415 | 3,370 | 3,405 | +1.34% | 97,800 | 905億714万 | +1.31% | 41.38 | 2.18 |
| 10/24 | 3,380 | 3,380 | 3,355 | 3,360 | -0.59% | 44,100 | 893億1101万 | -0.09% | 40.83 | 2.15 |
| 10/23 | 3,370 | 3,390 | 3,355 | 3,380 | +0.15% | 51,000 | 898億4262万 | +0.42% | 41.07 | 2.17 |
| 10/22 | 3,355 | 3,405 | 3,355 | 3,375 | +0.75% | 140,000 | 897億972万 | +0.18% | 41.01 | 2.16 |
| 10/21 | 3,340 | 3,355 | 3,325 | 3,350 | +0.45% | 50,300 | 890億4520万 | -0.65% | 40.71 | 2.15 |
| 10/20 | 3,325 | 3,340 | 3,290 | 3,335 | +1.21% | 59,800 | 886億4649万 | -1.19% | 40.52 | 2.14 |
| 10/17 | 3,295 | 3,315 | 3,275 | 3,295 | -0.6% | 62,200 | 875億8327万 | -2.46% | 40.04 | 2.11 |
| 10/16 | 3,290 | 3,330 | 3,285 | 3,315 | +0.91% | 68,600 | 881億1488万 | -1.98% | 40.28 | 2.13 |
| 10/15 | 3,275 | 3,295 | 3,260 | 3,285 | +1.39% | 80,500 | 873億1746万 | -2.98% | 39.92 | 2.11 |
| 10/14 | 3,275 | 3,300 | 3,225 | 3,240 | -2.99% | 150,900 | 861億2133万 | -4.42% | 39.37 | 2.08 |
| 10/10 | 3,385 | 3,385 | 3,320 | 3,340 | -2.34% | 102,200 | 887億7940万 | -1.59% | 40.59 | 2.14 |
| 10/09 | 3,415 | 3,455 | 3,410 | 3,420 | -0.58% | 87,500 | 909億585万 | +0.74% | 41.56 | 2.19 |
| 10/08 | 3,405 | 3,445 | 3,390 | 3,440 | +0.58% | 91,800 | 914億3746万 | +1.42% | 41.8 | 2.21 |
| 10/07 | 3,360 | 3,420 | 3,355 | 3,420 | +1.03% | 68,300 | 909億585万 | +0.94% | 41.56 | 2.19 |
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 | 121 3,620 10/9 | 58 1,750 3/10 | 9,096,000 303,200 1/30 | - | - | +13.08% 10/9 | -28.75% 1/22 |
| 2009年 3月期 | 77 2,295 6/23 | 27 803 10/28 | 5,511,000 183,700 4/28 | - | - | +17.57% 12/17 | -36.03% 10/8 |
| 2010年 3月期 | 42 1,267 5/7 | 25 761 2/1 758 12/21 他2件 | 2,991,000 99,700 2/8 | - | - | +16.95% 3/30 | -13.06% 11/27 |
| 2011年 3月期 | 45 1,344 4/27 1,350 4/26 | 24 720 3/15 | 6,741,000 224,700 4/28 | 345億2274万 | 184億1213万 | +12.63% 12/20 | -25.68% 3/15 |
| 2012年 3月期 | 33 989 5/2 | 18 554 9/28 | 4,605,000 153,500 9/29 | 252億9110万 | 141億6711万 | +13.52% 3/8 | -12.14% 6/7 |
| 2013年 3月期 | 30 894 2/7 896 2/6 | 17 521 11/15 516 11/13 他5件 | 4,440,000 148,000 2/12 | 229億1287万 | 130億1635万 | +16.48% 11/27 | -14.44% 5/16 |
| 2014年 3月期 | 50 1,485 1/17 1,499 1/16 | 25 756 4/3 751 4/2 | 15,297,000 509,900 7/30 | 353億9615万 | 192億487万 | +18.12% 5/9 | -11.75% 6/7 |
| 2020年 12月期 | 3,380 12/18 | 2,851 12/16 | 2,061,500 12/16 | 924億2214万 | 779億5725万 | +22.43% 1/25 | - |
| 2021年 12月期 | 6,560 6/15 | 3,105 1/6 | 1,251,300 1/28 | 1827億6455万 | 849億259万 | +24.82% 5/11 | -12.97% 12/17 |
| 2022年 12月期 | 4,875 6/1 | 3,445 12/29 | 245,200 7/28 | 1366億6917万 | 966億9007万 | +13.36% 4/6 | -13.44% 1/5 |
| 2023年 12月期 | 5,120 11/10 | 3,210 1/6 | 459,000 11/10 | 1441億9475万 | 900億9438万 | +15.3% 11/9 | -7.6% 8/17 8/4 |
| 2024年 12月期 | 5,030 2/5 | 3,200 8/5 | 295,300 2/15 | 1416億6008万 | 901億2172万 | +4.74% 12/10 | -16.78% 8/5 |
| 2025年 12月期 | 4,030 2/17 | 2,835 4/9 | 237,900 7/23 | 1134億9704万 | 798億4221万 | +8.39% 1/16 1/15 | -24.36% 4/7 |
| 最新 | 3,965 2026/3/6 | 66,700 | 1053億9231万 | +1.15% 3,920 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -58%（0.42倍）
- 1992/12/30 vs 1991/12/30
- 18%（1.18倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/28 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/28
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/27
- 22%（1.22倍）
- 1998/12/30 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 107%（2.07倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
17円（2012/10/12） - 23269%（233.69倍）
3,965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。
