株価チャート
株価
3/6
- 前日 (3/5)
- 2,147
- 始値
- 2,145
- 高値
- 2,145
- 安値
- 2,040
- 終値 -2.61%
- 2,091
- 出来高 -59.35%
- 10,000
乖離率
- 株価（5日）
移動平均値 - -0.85%
2,109 - 株価（25日）
移動平均値 - +5.23%
1,987 - 出来高（5日）
移動平均値 - -72.04%
35,760
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 | 2,145 | 2,145 | 2,040 | 2,091 | -2.61% | 10,000 | 106億7247万 | +5.23% | 12.39 | 0.75 |
| 03/05 | 2,060 | 2,157 | 2,060 | 2,147 | +6.08% | 24,600 | 109億5829万 | +8.54% | 12.72 | 0.77 |
| 03/04 | 2,131 | 2,131 | 1,992 | 2,024 | -6.43% | 44,800 | 103億3050万 | +2.85% | 11.99 | 0.72 |
| 03/03 | 2,160 | 2,282 | 2,142 | 2,163 | +2.03% | 75,900 | 110億3995万 | +10.19% | 12.81 | 0.77 |
| 03/02 | 2,116 | 2,144 | 2,031 | 2,120 | +0.05% | 23,500 | 108億2048万 | +8.61% | 12.56 | 0.76 |
| 02/27 | 2,038 | 2,168 | 2,038 | 2,119 | +3.57% | 30,400 | 108億1538万 | +9.06% | 12.55 | 0.76 |
| 02/26 | 2,013 | 2,067 | 2,013 | 2,046 | +1.64% | 8,300 | 104億4279万 | +5.74% | 12.12 | 0.73 |
| 02/25 | 2,024 | 2,053 | 2,005 | 2,013 | -2.04% | 10,800 | 102億7435万 | +4.35% | 11.93 | 0.72 |
| 02/24 | 2,059 | 2,130 | 2,044 | 2,055 | +0.54% | 14,500 | 104億8872万 | +6.75% | 12.17 | 0.73 |
| 02/20 | 2,067 | 2,109 | 1,985 | 2,044 | +0.2% | 42,000 | 104億3258万 | +6.51% | 12.11 | 0.73 |
| 02/19 | 1,970 | 2,060 | 1,969 | 2,040 | +3.98% | 35,000 | 104億1216万 | +6.58% | 12.09 | 0.73 |
| 02/18 | 1,944 | 1,969 | 1,944 | 1,962 | +0.98% | 8,600 | 100億1405万 | +2.78% | 11.62 | 0.7 |
| 02/17 | 1,928 | 1,949 | 1,922 | 1,943 | +0.78% | 3,800 | 99億1707万 | +1.83% | 11.51 | 0.69 |
| 02/16 | 1,943 | 1,943 | 1,913 | 1,928 | -0.1% | 4,700 | 98億4051万 | +1% | 11.42 | 0.69 |
| 02/13 | 1,889 | 1,933 | 1,888 | 1,930 | +1.79% | 13,600 | 98億5072万 | +1.1% | 11.43 | 0.69 |
| 02/12 | 1,868 | 1,934 | 1,868 | 1,896 | +2.1% | 22,500 | 96億7718万 | -0.58% | 11.23 | 0.68 |
| 02/10 | 1,958 | 1,988 | 1,841 | 1,857 | -4.87% | 47,400 | 94億7813万 | -2.52% | 11 | 0.66 |
| 02/09 | 1,956 | 1,970 | 1,940 | 1,952 | +0.98% | 15,100 | 99億6301万 | +2.52% | 11.56 | 0.7 |
| 02/06 | 1,915 | 1,941 | 1,902 | 1,933 | +0.52% | 9,300 | 98億6603万 | +1.74% | 11.45 | 0.69 |
| 02/05 | 1,894 | 1,925 | 1,880 | 1,923 | +1.75% | 13,900 | 98億1499万 | +1.37% | 11.39 | 0.69 |
| 02/04 | 1,890 | 1,895 | 1,887 | 1,890 | -0.42% | 3,300 | 96億4656万 | -0.26% | 11.2 | 0.67 |
| 02/03 | 1,895 | 1,903 | 1,894 | 1,898 | -0.11% | 3,500 | 96億8739万 | +0.26% | 11.24 | 0.68 |
| 02/02 | 1,890 | 1,901 | 1,890 | 1,900 | -0.05% | 6,800 | 96億9760万 | +0.48% | 11.26 | 0.68 |
| 01/30 | 1,895 | 1,917 | 1,892 | 1,901 | +0.48% | 10,100 | 97億270万 | +0.69% | 11.26 | 0.68 |
| 01/29 | 1,899 | 1,899 | 1,884 | 1,892 | +0.37% | 7,500 | 96億5677万 | +0.32% | 11.21 | 0.67 |
| 01/28 | 1,883 | 1,891 | 1,883 | 1,885 | +0.11% | 2,900 | 96億2104万 | 0% | 11.17 | 0.67 |
| 01/27 | 1,891 | 1,891 | 1,883 | 1,883 | -0.37% | 2,000 | 96億1083万 | -0.05% | 11.16 | 0.67 |
| 01/26 | 1,890 | 1,911 | 1,883 | 1,890 | -0.94% | 4,300 | 96億4656万 | +0.32% | 11.2 | 0.67 |
| 01/23 | 1,914 | 1,915 | 1,893 | 1,908 | +0.47% | 3,300 | 97億3843万 | +1.38% | 11.3 | 0.68 |
| 01/22 | 1,915 | 1,926 | 1,890 | 1,899 | -0.47% | 5,300 | 96億9250万 | +1.01% | 11.25 | 0.68 |
| 01/21 | 1,918 | 1,918 | 1,883 | 1,908 | +0.16% | 9,300 | 97億3843万 | +1.65% | 11.3 | 0.68 |
| 01/20 | 1,919 | 1,925 | 1,899 | 1,905 | -0.42% | 3,200 | 97億2312万 | +1.6% | 11.29 | 0.68 |
| 01/19 | 1,914 | 1,929 | 1,901 | 1,913 | +0.74% | 5,800 | 97億6395万 | +2.14% | 11.33 | 0.68 |
| 01/16 | 1,911 | 1,934 | 1,897 | 1,899 | -1.4% | 6,300 | 96億9250万 | +1.55% | 11.25 | 0.68 |
| 01/15 | 1,910 | 1,935 | 1,905 | 1,926 | +0.73% | 9,800 | 98億3030万 | +3.1% | 11.41 | 0.69 |
| 01/14 | 1,935 | 1,936 | 1,910 | 1,912 | -0.98% | 6,000 | 97億5885万 | +2.58% | 11.33 | 0.68 |
| 01/13 | 1,975 | 1,975 | 1,911 | 1,931 | -1.53% | 16,000 | 98億5582万 | +3.76% | 11.44 | 0.69 |
| 01/09 | 1,934 | 1,961 | 1,920 | 1,961 | +1.45% | 13,000 | 100億894万 | +5.6% | 11.62 | 0.7 |
| 01/08 | 1,870 | 1,970 | 1,850 | 1,933 | +3.48% | 15,200 | 98億6603万 | +4.32% | 11.45 | 0.69 |
| 01/07 | 1,850 | 1,868 | 1,850 | 1,868 | +0.97% | 6,600 | 95億3427万 | +0.97% | 11.07 | 0.67 |
| 01/06 | 1,850 | 1,850 | 1,841 | 1,850 | +0.27% | 2,500 | 94億4240万 | 0% | 10.96 | 0.66 |
| 01/05 | 1,850 | 1,850 | 1,845 | 1,845 | -0.59% | 3,300 | 94億1688万 | -0.27% | 10.93 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 1,856 | 1,856 | 1,834 | 1,856 | +0.32% | 2,100 | 94億7302万 | +0.38% | 10.31 | 0.66 |
| 12/29 | 1,848 | 1,850 | 1,830 | 1,850 | -0.64% | 5,000 | 94億4240万 | +0.05% | 10.28 | 0.66 |
| 12/26 | 1,849 | 1,862 | 1,841 | 1,862 | +1.2% | 9,900 | 95億365万 | +0.7% | 10.34 | 0.66 |
| 12/25 | 1,847 | 1,850 | 1,825 | 1,840 | -0.49% | 5,700 | 93億9136万 | -0.43% | 10.22 | 0.66 |
| 12/24 | 1,845 | 1,850 | 1,840 | 1,849 | +0.76% | 2,500 | 94億3730万 | +0.05% | 10.27 | 0.66 |
| 12/23 | 1,840 | 1,843 | 1,835 | 1,835 | -0.54% | 4,300 | 93億6584万 | -0.65% | 10.19 | 0.65 |
| 12/22 | 1,869 | 1,869 | 1,840 | 1,845 | -0.81% | 1,400 | 94億1688万 | -0.11% | 10.25 | 0.66 |
| 12/19 | 1,865 | 1,865 | 1,848 | 1,860 | -0.75% | 2,900 | 94億9344万 | +0.76% | 10.33 | 0.66 |
| 12/18 | 1,854 | 1,874 | 1,854 | 1,874 | 0% | 3,300 | 95億6490万 | +1.52% | 10.41 | 0.67 |
| 12/17 | 1,855 | 1,874 | 1,855 | 1,874 | +1.13% | 4,200 | 95億6490万 | +1.63% | 10.41 | 0.67 |
| 12/16 | 1,845 | 1,865 | 1,845 | 1,853 | +0.05% | 7,700 | 94億5771万 | +0.54% | 10.29 | 0.66 |
| 12/15 | 1,832 | 1,852 | 1,832 | 1,852 | +1.04% | 1,100 | 94億5261万 | +0.38% | 10.29 | 0.66 |
| 12/12 | 1,852 | 1,852 | 1,830 | 1,833 | -0.65% | 5,000 | 93億5563万 | -0.7% | 10.18 | 0.65 |
| 12/11 | 1,847 | 1,848 | 1,844 | 1,845 | -0.49% | 1,500 | 94億1688万 | -0.05% | 10.25 | 0.66 |
| 12/10 | 1,850 | 1,854 | 1,843 | 1,854 | +0.32% | 2,100 | 94億6282万 | +0.43% | 10.3 | 0.66 |
| 12/09 | 1,846 | 1,848 | 1,845 | 1,848 | +0.11% | 1,900 | 94億3219万 | +0.11% | 10.26 | 0.66 |
| 12/08 | 1,848 | 1,852 | 1,836 | 1,846 | +0.87% | 3,400 | 94億2198万 | -0.05% | 10.25 | 0.66 |
| 12/05 | 1,831 | 1,838 | 1,830 | 1,830 | 0% | 900 | 93億4032万 | -0.92% | 10.16 | 0.65 |
| 12/04 | 1,849 | 1,849 | 1,829 | 1,830 | -0.54% | 7,300 | 93億4032万 | -0.97% | 10.16 | 0.65 |
| 12/03 | 1,851 | 1,851 | 1,840 | 1,840 | -0.59% | 1,100 | 93億9136万 | -0.49% | 10.22 | 0.66 |
| 12/02 | 1,863 | 1,880 | 1,848 | 1,851 | -0.64% | 3,200 | 94億4750万 | +0.11% | 10.28 | 0.66 |
| 12/01 | 1,870 | 1,870 | 1,849 | 1,863 | +0.22% | 4,600 | 95億875万 | +0.87% | 10.35 | 0.66 |
| 11/28 | 1,852 | 1,875 | 1,847 | 1,859 | +0.38% | 6,800 | 94億8834万 | +0.81% | 10.33 | 0.66 |
| 11/27 | 1,836 | 1,862 | 1,835 | 1,852 | +0.87% | 5,000 | 94億5261万 | +0.71% | 10.29 | 0.66 |
| 11/26 | 1,856 | 1,857 | 1,828 | 1,836 | -1.08% | 2,400 | 93億7094万 | +0.05% | 10.2 | 0.65 |
| 11/25 | 1,848 | 1,867 | 1,821 | 1,856 | +0.49% | 3,900 | 94億7302万 | +1.37% | 10.31 | 0.66 |
| 11/21 | 1,835 | 1,847 | 1,818 | 1,847 | +0.54% | 1,500 | 94億2709万 | +1.09% | 10.26 | 0.66 |
| 11/20 | 1,836 | 1,876 | 1,829 | 1,837 | +0.05% | 1,200 | 93億7605万 | +0.82% | 10.2 | 0.65 |
| 11/19 | 1,818 | 1,852 | 1,805 | 1,836 | +0.77% | 2,400 | 93億7094万 | +0.99% | 10.2 | 0.65 |
| 11/18 | 1,828 | 1,828 | 1,817 | 1,822 | -0.33% | 1,800 | 92億9949万 | +0.5% | 10.12 | 0.65 |
| 11/17 | 1,830 | 1,863 | 1,810 | 1,828 | -0.16% | 5,900 | 93億3011万 | +0.94% | 10.15 | 0.65 |
| 11/14 | 1,841 | 1,841 | 1,831 | 1,831 | -0.54% | 1,700 | 93億4542万 | +1.22% | 10.17 | 0.65 |
| 11/13 | 1,844 | 1,847 | 1,841 | 1,841 | -0.16% | 700 | 93億9646万 | +1.83% | 10.23 | 0.66 |
| 11/12 | 1,850 | 1,851 | 1,844 | 1,844 | -0.32% | 800 | 94億1178万 | +2.1% | 10.24 | 0.66 |
| 11/11 | 1,887 | 1,887 | 1,850 | 1,850 | -1.96% | 4,200 | 94億4240万 | +2.49% | 10.28 | 0.66 |
| 11/10 | 1,868 | 1,888 | 1,865 | 1,887 | +0.48% | 7,300 | 96億3125万 | +4.78% | 10.48 | 0.67 |
| 11/07 | 1,850 | 1,878 | 1,832 | 1,878 | +1.73% | 10,100 | 95億8531万 | +4.57% | 10.43 | 0.67 |
| 11/06 | 1,840 | 1,887 | 1,837 | 1,846 | +0.49% | 9,400 | 94億2198万 | +3.07% | 10.25 | 0.66 |
| 11/05 | 1,859 | 1,859 | 1,817 | 1,837 | -1.13% | 4,700 | 93億7605万 | +2.63% | 10.2 | 0.65 |
| 11/04 | 1,884 | 1,884 | 1,858 | 1,858 | -0.54% | 5,800 | 94億8323万 | +3.86% | 10.32 | 0.66 |
| 10/31 | 1,859 | 1,870 | 1,857 | 1,868 | +0.48% | 3,300 | 95億3427万 | +4.53% | 10.38 | 0.67 |
| 10/30 | 1,843 | 1,877 | 1,843 | 1,859 | +0.87% | 6,400 | 94億8834万 | +4.15% | 10.33 | 0.66 |
| 10/29 | 1,855 | 1,857 | 1,826 | 1,843 | -0.65% | 6,800 | 94億667万 | +3.37% | 10.24 | 0.66 |
| 10/28 | 1,844 | 1,857 | 1,834 | 1,855 | +0.98% | 7,400 | 94億6792万 | +4.1% | 10.3 | 0.66 |
| 10/27 | 1,816 | 1,837 | 1,815 | 1,837 | +1.72% | 7,900 | 93億7605万 | +3.2% | 10.2 | 0.65 |
| 10/24 | 1,799 | 1,809 | 1,792 | 1,806 | +1.46% | 2,300 | 92億1782万 | +1.52% | 10.03 | 0.64 |
| 10/23 | 1,759 | 1,795 | 1,741 | 1,780 | +1.83% | 10,500 | 90億8512万 | +0.11% | 9.89 | 0.63 |
| 10/22 | 1,758 | 1,761 | 1,748 | 1,748 | +0.11% | 2,100 | 89億2179万 | -1.74% | 9.71 | 0.62 |
| 10/21 | 1,740 | 1,780 | 1,740 | 1,746 | +0.4% | 2,900 | 89億1158万 | -1.97% | 9.7 | 0.62 |
| 10/20 | 1,740 | 1,754 | 1,739 | 1,739 | -0.06% | 1,300 | 88億7586万 | -2.47% | 9.66 | 0.62 |
| 10/17 | 1,734 | 1,740 | 1,722 | 1,740 | +0.52% | 1,100 | 88億8096万 | -2.58% | 9.66 | 0.62 |
| 10/16 | 1,738 | 1,756 | 1,731 | 1,731 | +0.06% | 5,400 | 88億3502万 | -3.19% | 9.61 | 0.62 |
| 10/15 | 1,720 | 1,736 | 1,720 | 1,730 | +0.58% | 1,400 | 88億2992万 | -3.35% | 9.61 | 0.62 |
| 10/14 | 1,749 | 1,768 | 1,720 | 1,720 | -2.82% | 6,300 | 87億7888万 | -4.07% | 9.55 | 0.61 |
| 10/10 | 1,782 | 1,782 | 1,770 | 1,770 | -1.06% | 1,200 | 90億3408万 | -1.39% | 9.83 | 0.63 |
| 10/09 | 1,793 | 1,795 | 1,783 | 1,789 | -0.11% | 900 | 91億3106万 | -0.33% | 9.94 | 0.64 |
| 10/08 | 1,807 | 1,807 | 1,791 | 1,791 | -0.89% | 2,400 | 91億4126万 | -0.17% | 9.95 | 0.64 |
| 10/07 | 1,813 | 1,813 | 1,780 | 1,807 | -0.17% | 10,700 | 92億2293万 | +0.67% | 10.04 | 0.64 |
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 | 1,300 5/15 | 830 10/28 | 54,500 5/15 | - | - | +8.76% 8/29 | -18.47% 10/8 |
| 2009年 12月期 | 1,134 5/21 | 699 11/30 | 172,500 8/19 | - | - | +32.08% 4/30 | -14.33% 11/19 |
| 2010年 12月期 | 773 11/24 | 651 8/16 | 25,100 5/25 | 39億4539万 | 33億2270万 | +8.1% 11/26 | -4.62% 5/10 |
| 2011年 12月期 | 1,350 7/12 | 715 1/4 | 415,400 7/12 | 68億9040万 | 36億4936万 | +37.46% 3/15 | -9.32% 8/9 |
| 2012年 12月期 | 979 1/31 | 781 6/4 | 38,700 2/7 | 49億9681万 | 39億8622万 | +37.14% 2/4 | -7.42% 5/25 |
| 2013年 12月期 | 3,530 3/11 | 891 1/7 1/4 | 1,044,000 3/8 | 180億1713万 | 45億4766万 | +84.48% 3/7 | -22.32% 5/23 |
| 2014年 12月期 | 2,860 2/27 | 1,388 9/5 | 831,500 10/24 | 145億9744万 | 70億8435万 | +60.5% 10/16 | -29.71% 8/14 |
| 2015年 12月期 | 2,200 6/3 | 1,511 8/25 | 748,600 6/3 | 112億2880万 | 77億1214万 | +32.76% 6/3 | -10.25% 7/9 |
| 2016年 12月期 | 1,707 1/6 1/4 | 1,399 2/12 | 43,300 12/13 | 87億1253万 | 71億4050万 | +8.95% 11/29 | -10.51% 2/12 |
| 2017年 12月期 | 2,608 10/18 | 1,545 1/10 | 1,741,800 4/12 | 133億1123万 | 78億8568万 | +35.64% 4/12 | -9.46% 2/6 |
| 2018年 12月期 | 2,225 1/4 | 1,130 12/25 | 58,100 2/6 | 113億5640万 | 57億6752万 | +5.95% 1/31 | -17.1% 12/25 |
| 2019年 12月期 | 1,454 3/12 | 1,162 1/4 | 16,200 12/23 | 74億2122万 | 59億3085万 | +107.9% 1/31 | -5.63% 2/6 |
| 2020年 12月期 | 4,380 1/31 | 1,386 1/9 | 4,110,400 1/22 | 223億5553万 | 70億7414万 | +29.16% 3/27 | -26.19% 3/13 |
| 2021年 12月期 | 2,444 1/4 | 1,803 3/5 | 104,800 11/29 | 124億7418万 | 92億251万 | +7.68% 3/19 | -14.34% 2/24 |
| 2022年 12月期 | 1,925 1/7 | 1,661 9/30 | 66,200 1/7 | 98億2520万 | 84億7774万 | +6.75% 3/25 | -4.15% 2/10 |
| 2023年 12月期 | 1,780 1/27 | 1,580 12/29 | 33,100 12/15 | 90億8512万 | 80億6432万 | +3.73% 7/3 | -3.13% 8/17 |
| 2024年 12月期 | 1,695 7/22 7/11 | 1,380 8/5 | 25,800 1/30 | 86億5128万 | 70億4352万 | +4.24% 10/2 | -10.86% 8/5 |
| 2025年 12月期 | 1,888 11/10 | 1,470 4/7 | 26,100 1/8 | 96億3635万 | 75億288万 | +6.13% 5/27 | -7.81% 4/7 |
| 最新 | 2,091 2026/3/6 | 10,000 | 106億7247万 | +5.23% 1,987 | |||
年間値上がり率
- 1988/12/27 vs 1987/12/22
- -23%（0.77倍）
- 1989/12/29 vs 1988/12/27
- 185%（2.85倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/24 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/28 vs 1991/12/24
- 26%（1.26倍）
- 1993/12/29 vs 1992/12/28
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/29
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/27 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/26 vs 1996/12/27
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/26
- 13%（1.13倍）
- 1999/12/27 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/27
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- 102%（2.02倍）
- 2003/12/30 vs 2002/12/30
- -15%（0.85倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 33%（1.33倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 211%（3.11倍）
- 2014/12/30 vs 2013/12/30
- -38%（0.62倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 73%（1.73倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
415円（2001/01/25） - 404%（5.04倍）
2,091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。
