株価チャート
株価
3/6
- 前日 (3/5)
- 1,460
- 始値
- 1,490
- 高値
- 1,490
- 安値
- 1,438
- 終値 -0.75%
- 1,449
- 出来高 +999.99%
- 5,000
乖離率
- 株価（5日）
移動平均値 - -0.28%
1,453 - 株価（25日）
移動平均値 - -0.34%
1,454 - 出来高（5日）
移動平均値 - +78.57%
2,800
2025/10/01～2026/03/06
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 | 1,490 | 1,490 | 1,438 | 1,449 | -0.75% | 5,000 | 25億9296万 | -0.34% | 4.03 | 0.28 |
| 03/05 | 1,460 | 1,460 | 1,460 | 1,460 | +1.6% | 100 | 26億1265万 | +0.41% | 4.06 | 0.28 |
| 03/04 | 1,440 | 1,452 | 1,436 | 1,437 | -0.21% | 700 | 25億7149万 | -1.17% | 4 | 0.28 |
| 03/03 | 1,471 | 1,475 | 1,435 | 1,440 | -2.77% | 4,300 | 25億7686万 | -1.03% | 4.01 | 0.28 |
| 03/02 | 1,500 | 1,506 | 1,458 | 1,481 | -0.54% | 3,900 | 26億5023万 | +1.72% | 4.12 | 0.28 |
| 02/27 | 1,470 | 1,491 | 1,467 | 1,489 | +1.29% | 3,800 | 26億6454万 | +2.41% | 4.14 | 0.29 |
| 02/26 | 1,458 | 1,470 | 1,458 | 1,470 | +0.82% | 1,800 | 26億3054万 | +1.17% | 4.09 | 0.28 |
| 02/25 | 1,436 | 1,458 | 1,436 | 1,458 | +1.53% | 700 | 26億907万 | +0.41% | 4.06 | 0.28 |
| 02/24 | 1,430 | 1,436 | 1,420 | 1,436 | +0.35% | 1,900 | 25億6970万 | -1.1% | 4 | 0.28 |
| 02/20 | 1,435 | 1,435 | 1,431 | 1,431 | -0.69% | 800 | 25億6075万 | -1.45% | 3.98 | 0.27 |
| 02/19 | 1,442 | 1,442 | 1,441 | 1,441 | -1.03% | 400 | 25億7865万 | -0.76% | 4.01 | 0.28 |
| 02/18 | 1,450 | 1,456 | 1,450 | 1,456 | +0.48% | 600 | 26億549万 | +0.21% | 4.05 | 0.28 |
| 02/17 | 1,450 | 1,450 | 1,449 | 1,449 | +0.14% | 600 | 25億9296万 | -0.34% | 4.03 | 0.28 |
| 02/16 | 1,570 | 1,570 | 1,435 | 1,447 | -1.56% | 10,700 | 25億8938万 | -0.48% | 4.03 | 0.28 |
| 02/13 | 1,470 | 1,491 | 1,460 | 1,470 | +0.14% | 3,100 | 26億3054万 | +1.1% | 4.09 | 0.28 |
| 02/12 | 1,468 | 1,468 | 1,468 | 1,468 | +0.27% | 100 | 26億2696万 | +1.03% | 4.09 | 0.28 |
| 02/10 | 1,463 | 1,475 | 1,453 | 1,464 | +0.07% | 600 | 26億1980万 | +0.76% | 4.07 | 0.28 |
| 02/09 | 1,456 | 1,463 | 1,456 | 1,463 | +0.48% | 500 | 26億1801万 | +0.69% | 4.07 | 0.28 |
| 02/06 | 1,456 | 1,456 | 1,456 | 1,456 | +0.76% | 400 | 26億549万 | +0.21% | 4.05 | 0.28 |
| 02/05 | 1,453 | 1,456 | 1,440 | 1,445 | -0.34% | 1,700 | 25億8580万 | -0.55% | 4.02 | 0.28 |
| 02/04 | 1,441 | 1,450 | 1,441 | 1,450 | -0.07% | 700 | 25億9475万 | -0.34% | 4.04 | 0.28 |
| 02/03 | 1,447 | 1,451 | 1,441 | 1,451 | -0.34% | 1,800 | 25億9654万 | -0.34% | 4.04 | 0.28 |
| 02/02 | 1,456 | 1,456 | 1,456 | 1,456 | +0.83% | 100 | 26億549万 | -0.07% | 4.05 | 0.28 |
| 01/30 | 1,445 | 1,445 | 1,444 | 1,444 | -0.14% | 300 | 25億8401万 | -0.96% | 4.02 | 0.28 |
| 01/29 | 1,446 | 1,446 | 1,446 | 1,446 | 0% | 500 | 25億8759万 | -0.89% | 4.02 | 0.28 |
| 01/28 | 1,446 | 1,446 | 1,446 | 1,446 | -0.69% | 100 | 25億8759万 | -0.96% | 4.02 | 0.28 |
| 01/27 | 1,455 | 1,456 | 1,455 | 1,456 | -0.41% | 500 | 26億549万 | -0.34% | 4.05 | 0.28 |
| 01/26 | 1,455 | 1,462 | 1,455 | 1,462 | +0.48% | 800 | 26億1622万 | -0.07% | 4.07 | 0.28 |
| 01/23 | 1,450 | 1,455 | 1,450 | 1,455 | +0.41% | 200 | 26億370万 | -0.61% | 4.05 | 0.28 |
| 01/22 | 1,445 | 1,449 | 1,443 | 1,449 | -0.28% | 500 | 25億9296万 | -1.16% | 4.03 | 0.28 |
| 01/21 | 1,453 | 1,453 | 1,453 | 1,453 | -0.07% | 400 | 26億12万 | -0.95% | 4.04 | 0.28 |
| 01/20 | 1,453 | 1,455 | 1,453 | 1,454 | +0.9% | 500 | 26億191万 | -1.02% | 4.05 | 0.28 |
| 01/19 | 1,446 | 1,451 | 1,441 | 1,441 | -0.28% | 1,700 | 25億7865万 | -2.04% | 4.01 | 0.28 |
| 01/16 | 1,446 | 1,446 | 1,437 | 1,445 | 0% | 2,700 | 25億8580万 | -1.9% | 4.02 | 0.28 |
| 01/15 | 1,455 | 1,481 | 1,445 | 1,445 | -1.03% | 2,900 | 25億8580万 | -1.97% | 4.02 | 0.28 |
| 01/14 | 1,460 | 1,460 | 1,460 | 1,460 | -0.41% | 200 | 26億1265万 | -1.08% | 4.06 | 0.28 |
| 01/13 | 1,459 | 1,466 | 1,459 | 1,466 | +1.17% | 700 | 26億2338万 | -0.81% | 4.08 | 0.28 |
| 01/09 | 1,450 | 1,450 | 1,449 | 1,449 | -0.07% | 600 | 25億9296万 | -2.09% | 4.03 | 0.28 |
| 01/08 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 400 | 25億9475万 | -2.16% | 4.04 | 0.28 |
| 01/07 | 1,460 | 1,460 | 1,451 | 1,460 | +0.27% | 500 | 26億1265万 | -1.55% | 4.06 | 0.28 |
| 01/06 | 1,456 | 1,456 | 1,456 | 1,456 | 0% | 500 | 26億549万 | -1.95% | 4.05 | 0.28 |
| 01/05 | 1,475 | 1,475 | 1,456 | 1,456 | -1.15% | 600 | 26億549万 | -2.02% | 4.05 | 0.28 |
| 2025 | ||||||||||
| 12/30 | 1,474 | 1,474 | 1,473 | 1,473 | +1.1% | 1,300 | 26億3591万 | -0.94% | - | 0.28 |
| 12/29 | 1,430 | 1,457 | 1,428 | 1,457 | -2.08% | 2,800 | 26億728万 | -2.02% | - | 0.28 |
| 12/26 | 1,482 | 1,520 | 1,481 | 1,488 | +0.4% | 2,200 | 26億6275万 | +0.07% | - | 0.29 |
| 12/25 | 1,491 | 1,491 | 1,481 | 1,482 | +0.14% | 500 | 26億5201万 | -0.34% | - | 0.28 |
| 12/24 | 1,494 | 1,494 | 1,480 | 1,480 | +0.27% | 400 | 26億4844万 | -0.4% | - | 0.28 |
| 12/23 | 1,474 | 1,490 | 1,474 | 1,476 | +0.14% | 700 | 26億4128万 | -0.74% | - | 0.28 |
| 12/22 | 1,471 | 1,474 | 1,471 | 1,474 | +0.27% | 600 | 26億3770万 | -0.81% | - | 0.28 |
| 12/19 | 1,477 | 1,479 | 1,470 | 1,470 | -0.41% | 1,100 | 26億3054万 | -1.21% | - | 0.28 |
| 12/18 | 1,464 | 1,476 | 1,450 | 1,476 | -1.2% | 6,500 | 26億4128万 | -0.87% | - | 0.28 |
| 12/17 | 1,504 | 1,504 | 1,494 | 1,494 | 0% | 500 | 26億7349万 | +0.4% | - | 0.29 |
| 12/16 | 1,493 | 1,494 | 1,493 | 1,494 | +0.13% | 600 | 26億7349万 | +0.47% | - | 0.29 |
| 12/15 | 1,498 | 1,498 | 1,490 | 1,492 | +0.13% | 600 | 26億6991万 | +0.4% | - | 0.29 |
| 12/12 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | 26億6633万 | +0.34% | - | 0.29 |
| 12/11 | 1,491 | 1,495 | 1,490 | 1,490 | -0.67% | 900 | 26億6633万 | +0.4% | - | 0.29 |
| 12/10 | 1,520 | 1,520 | 1,490 | 1,500 | +0.67% | 1,600 | 26億8423万 | +1.01% | - | 0.29 |
| 12/09 | 1,485 | 1,532 | 1,485 | 1,490 | +1.02% | 1,000 | 26億6633万 | +0.4% | - | 0.29 |
| 12/08 | 1,475 | 1,475 | 1,475 | 1,475 | -2.06% | 200 | 26億3949万 | -0.67% | - | 0.28 |
| 12/04 | 1,506 | 1,506 | 1,505 | 1,506 | +0.4% | 400 | 26億9496万 | +1.28% | - | 0.29 |
| 12/03 | 1,514 | 1,514 | 1,500 | 1,500 | -0.86% | 400 | 26億8423万 | +0.81% | - | 0.29 |
| 12/01 | 1,495 | 1,513 | 1,450 | 1,513 | +1.14% | 1,900 | 27億749万 | +1.61% | - | 0.29 |
| 11/28 | 1,491 | 1,510 | 1,491 | 1,496 | +0.07% | 1,600 | 26億7707万 | +0.47% | - | 0.29 |
| 11/27 | 1,497 | 1,502 | 1,495 | 1,495 | -0.13% | 2,100 | 26億7528万 | +0.34% | - | 0.29 |
| 11/26 | 1,487 | 1,497 | 1,481 | 1,497 | +0.67% | 400 | 26億7886万 | +0.47% | - | 0.29 |
| 11/25 | 1,481 | 1,498 | 1,481 | 1,487 | +0.47% | 500 | 26億6096万 | -0.27% | - | 0.29 |
| 11/21 | 1,477 | 1,488 | 1,450 | 1,480 | +0.2% | 3,100 | 26億4844万 | -0.8% | - | 0.28 |
| 11/20 | 1,465 | 1,477 | 1,459 | 1,477 | +0.82% | 900 | 26億4307万 | -1.07% | - | 0.28 |
| 11/19 | 1,460 | 1,465 | 1,460 | 1,465 | -0.34% | 200 | 26億2159万 | -2.01% | - | 0.28 |
| 11/18 | 1,469 | 1,470 | 1,469 | 1,470 | -0.2% | 200 | 26億3054万 | -1.87% | - | 0.28 |
| 11/17 | 1,493 | 1,502 | 1,470 | 1,473 | -0.81% | 6,000 | 26億3591万 | -1.8% | - | 0.28 |
| 11/14 | 1,521 | 1,521 | 1,481 | 1,485 | +1.02% | 800 | 26億5738万 | -1.2% | - | 0.29 |
| 11/13 | 1,510 | 1,524 | 1,470 | 1,470 | -2.65% | 2,600 | 26億3054万 | -2.33% | - | 0.28 |
| 11/12 | 1,469 | 1,510 | 1,462 | 1,510 | +0.2% | 1,800 | 27億212万 | +0.07% | - | 0.29 |
| 11/11 | 1,462 | 1,520 | 1,462 | 1,507 | +3.79% | 1,500 | 26億9675万 | -0.2% | - | 0.29 |
| 11/10 | 1,462 | 1,463 | 1,451 | 1,452 | -0.55% | 1,600 | 25億9833万 | -3.9% | - | 0.28 |
| 11/07 | 1,468 | 1,468 | 1,460 | 1,460 | -1.35% | 200 | 26億1265万 | -3.63% | - | 0.28 |
| 11/06 | 1,460 | 1,480 | 1,460 | 1,480 | +1.37% | 300 | 26億4844万 | -2.5% | - | 0.28 |
| 11/05 | 1,467 | 1,467 | 1,460 | 1,460 | -0.48% | 1,100 | 26億1265万 | -3.95% | - | 0.28 |
| 11/04 | 1,468 | 1,468 | 1,466 | 1,467 | -2.52% | 500 | 26億2517万 | -3.68% | - | 0.28 |
| 10/30 | 1,471 | 1,505 | 1,471 | 1,505 | +2.31% | 400 | 26億9317万 | -1.38% | - | 0.29 |
| 10/29 | 1,527 | 1,527 | 1,460 | 1,471 | -3.67% | 3,200 | 26億3233万 | -3.67% | - | 0.28 |
| 10/28 | 1,530 | 1,530 | 1,527 | 1,527 | -0.2% | 400 | 27億3254万 | -0.07% | - | 0.29 |
| 10/27 | 1,527 | 1,530 | 1,526 | 1,530 | +0.2% | 1,300 | 27億3791万 | +0.2% | - | 0.29 |
| 10/24 | 1,515 | 1,528 | 1,515 | 1,527 | +0.93% | 400 | 27億3254万 | 0% | - | 0.29 |
| 10/23 | 1,513 | 1,513 | 1,513 | 1,513 | 0% | 200 | 27億749万 | -0.85% | - | 0.29 |
| 10/22 | 1,526 | 1,526 | 1,513 | 1,513 | -0.46% | 200 | 27億749万 | -0.79% | - | 0.29 |
| 10/21 | 1,515 | 1,520 | 1,515 | 1,520 | +0.46% | 600 | 27億2002万 | -0.2% | - | 0.29 |
| 10/20 | 1,509 | 1,532 | 1,509 | 1,513 | +0.4% | 1,000 | 27億749万 | -0.66% | - | 0.29 |
| 10/17 | 1,507 | 1,507 | 1,507 | 1,507 | 0% | 300 | 26億9675万 | -0.99% | - | 0.29 |
| 10/16 | 1,502 | 1,507 | 1,502 | 1,507 | -0.86% | 400 | 26億9675万 | -0.99% | - | 0.29 |
| 10/15 | 1,530 | 1,530 | 1,511 | 1,520 | -0.65% | 1,000 | 27億2002万 | -0.07% | - | 0.29 |
| 10/14 | 1,530 | 1,530 | 1,528 | 1,530 | 0% | 600 | 27億3791万 | +0.72% | - | 0.29 |
| 10/10 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 400 | 27億3791万 | +0.92% | - | 0.29 |
| 10/09 | 1,540 | 1,550 | 1,530 | 1,530 | -0.65% | 2,100 | 27億3791万 | +0.92% | - | 0.29 |
| 10/08 | 1,542 | 1,542 | 1,540 | 1,540 | -0.32% | 700 | 27億5580万 | +1.65% | - | 0.3 |
| 10/07 | 1,550 | 1,550 | 1,545 | 1,545 | -0.32% | 500 | 27億6475万 | +2.05% | - | 0.3 |
| 10/06 | 1,560 | 1,560 | 1,549 | 1,550 | +0.39% | 500 | 27億7370万 | +2.45% | - | 0.3 |
| 10/03 | 1,545 | 1,545 | 1,544 | 1,544 | -0.06% | 300 | 27億6296万 | +2.05% | - | 0.3 |
| 10/01 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 300 | 27億6475万 | +2.12% | - | 0.3 |
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 12月期 | 1,620 162 1/4 | 660 66 10/10 | 6,900 69,000 4/25 | - | - | +16.77% 11/18 | -25.71% 10/10 |
| 2009年 12月期 | 1,170 117 6/3 | 700 70 3/13 70 3/12 他3件 | 12,900 129,000 6/3 | - | - | +18.2% 4/17 | -12.15% 3/9 |
| 2010年 12月期 | 1,270 127 5/13 | 810 81 2/12 81 1/7 | 10,600 106,000 5/13 | 22億7253万 | 14億4941万 | +20.26% 4/14 | -7.84% 7/21 |
| 2011年 12月期 | 1,580 158 12/14 158 11/24 | 800 80 3/17 80 3/16 他2件 | 10,600 106,000 7/5 | 28億2725万 | 14億3152万 | +16.44% 5/16 | -30.7% 3/15 |
| 2012年 12月期 | 1,470 147 2/13 | 1,090 109 11/19 109 6/28 他3件 | 4,700 47,000 5/23 | 26億3041万 | 19億5044万 | +13.28% 1/21 | -14.4% 5/23 |
| 2013年 12月期 | 2,290 229 5/14 | 1,230 123 1/4 | 13,400 134,000 12/11 | 40億9772万 | 22億96万 | +30.74% 5/14 | -11.39% 6/14 |
| 2014年 12月期 | 2,290 229 1/28 | 1,550 155 10/16 | 8,400 84,000 1/9 | 40億9792万 | 27億7370万 | +4.04% 7/25 | -17.83% 2/17 |
| 2015年 12月期 | 3,040 304 4/8 | 1,550 155 1/8 155 1/7 | 255,500 2,555,000 4/8 | 54億4004万 | 27億7370万 | +27.45% 4/7 | -12.5% 8/25 |
| 2016年 12月期 | 1,680 168 12/2 | 1,280 128 6/24 | 12,600 126,000 12/2 | 30億633万 | 22億9054万 | +8.8% 1/30 | -16.38% 6/24 |
| 2017年 12月期 | 2,200 220 6/23 | 1,560 156 4/24 | 14,800 148,000 6/23 | 39億3687万 | 27億9160万 | +13.13% 6/23 | -5.49% 4/6 |
| 2018年 12月期 | 2,100 1/26 1/24 他4件 | 1,480 12/26 | 15,400 12/25 | 37億5792万 | 26億4844万 | +12.21% 2/15 | -23.16% 12/25 |
| 2019年 12月期 | 2,200 11/13 | 1,650 1/4 | 13,800 11/14 | 39億3687万 | 29億5265万 | +12.98% 2/18 | -4.98% 1/27 |
| 2020年 12月期 | 1,990 1/8 | 1,368 9/9 | 6,800 5/11 | 35億6107万 | 24億4801万 | +7.06% 6/10 | -21.33% 3/13 |
| 2021年 12月期 | 1,915 12/13 | 1,367 1/5 1/4 | 3,100 6/7 | 34億2686万 | 24億4622万 | +14.16% 3/22 | -7.78% 1/27 |
| 2022年 12月期 | 2,077 12/14 | 1,580 3/9 3/8 | 6,100 6/16 | 37億1676万 | 28億2738万 | +8.75% 7/11 | -8.9% 1/6 |
| 2023年 12月期 | 1,959 3/27 | 1,470 11/15 | 4,600 5/10 | 35億560万 | 26億3054万 | +5.76% 12/13 | -7.39% 10/24 |
| 2024年 12月期 | 1,656 11/7 | 1,450 8/8 | 5,800 12/16 | 29億6339万 | 25億9475万 | +6.44% 11/7 | -6.24% 8/6 |
| 2025年 12月期 | 1,779 8/8 | 1,350 4/10 | 34,600 4/28 | 31億8349万 | 24億1580万 | +19.28% 8/8 | -7.59% 4/10 |
| 最新 | 1,449 2026/3/6 | 5,000 | 25億9296万 | -0.34% 1,454 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -2%（0.98倍）
- 1990/12/28 vs 1989/12/29
- 39%（1.39倍）
- 1991/12/26 vs 1990/12/28
- -38%（0.62倍）
- 1992/12/30 vs 1991/12/26
- -56%（0.44倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 104%（2.04倍）
- 1995/12/29 vs 1994/12/30
- -52%（0.48倍）
- 1996/12/30 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- -44%（0.56倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- 145%（2.45倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/28 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/26 vs 2006/12/28
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/26
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
660円（2008/10/10） - 120%（2.2倍）
1,449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。
