株価チャート
株価
3/6
- 前日 (3/5)
- 1,930
- 始値
- 1,968
- 高値
- 1,968
- 安値
- 1,929
- 終値 +0.67%
- 1,943
- 出来高 -57.14%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +0.67%
1,930 - 株価（25日）
移動平均値 - +3.79%
1,872 - 出来高（5日）
移動平均値 - -74.25%
4,660
2025/10/02～2026/03/06
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 | 1,968 | 1,968 | 1,929 | 1,943 | +0.67% | 1,200 | 34億5076万 | +3.79% | 6.62 | 0.64 |
| 03/05 | 1,906 | 1,970 | 1,906 | 1,930 | +2.17% | 2,800 | 34億2768万 | +3.43% | 6.58 | 0.64 |
| 03/04 | 1,900 | 1,947 | 1,887 | 1,889 | -1.46% | 5,700 | 33億5486万 | +1.56% | 6.44 | 0.63 |
| 03/03 | 1,971 | 1,981 | 1,917 | 1,917 | -2.69% | 7,000 | 34億459万 | +3.34% | 6.53 | 0.64 |
| 03/02 | 1,982 | 2,061 | 1,956 | 1,970 | -0.71% | 6,600 | 34億9872万 | +6.49% | 6.71 | 0.65 |
| 02/27 | 1,976 | 1,984 | 1,912 | 1,984 | +0.4% | 3,600 | 35億2358万 | +7.65% | 6.76 | 0.66 |
| 02/26 | 2,009 | 2,010 | 1,976 | 1,976 | -0.8% | 3,800 | 35億937万 | +7.68% | 6.73 | 0.65 |
| 02/25 | 1,986 | 2,048 | 1,966 | 1,992 | +1.74% | 7,400 | 35億3779万 | +9.03% | 6.79 | 0.66 |
| 02/24 | 1,926 | 1,958 | 1,926 | 1,958 | +3.6% | 1,500 | 34億7740万 | +7.58% | 6.67 | 0.65 |
| 02/20 | 1,890 | 1,900 | 1,889 | 1,890 | -1.56% | 1,500 | 33億5664万 | +4.25% | 6.44 | 0.63 |
| 02/19 | 1,920 | 1,920 | 1,920 | 1,920 | -1.49% | 100 | 34億992万 | +6.08% | 6.54 | 0.64 |
| 02/18 | 1,939 | 1,949 | 1,900 | 1,949 | +2.63% | 2,400 | 34億6142万 | +7.98% | 6.64 | 0.65 |
| 02/17 | 1,847 | 1,940 | 1,847 | 1,899 | +1.5% | 2,200 | 33億7262万 | +5.5% | 6.47 | 0.63 |
| 02/16 | 1,880 | 1,889 | 1,850 | 1,871 | +1.46% | 6,900 | 33億2289万 | +4.23% | 6.38 | 0.62 |
| 02/13 | 1,872 | 1,894 | 1,834 | 1,844 | +0.66% | 3,800 | 32億7494万 | +2.96% | 6.28 | 0.61 |
| 02/12 | 1,832 | 1,832 | 1,832 | 1,832 | +0.49% | 100 | 32億5363万 | +2.52% | 6.24 | 0.61 |
| 02/10 | 1,818 | 1,850 | 1,818 | 1,823 | +0.28% | 3,800 | 32億3764万 | +2.19% | 6.21 | 0.6 |
| 02/09 | 1,780 | 1,818 | 1,780 | 1,818 | +2.13% | 4,200 | 32億2876万 | +2.08% | 6.2 | 0.6 |
| 02/06 | 1,765 | 1,797 | 1,765 | 1,780 | +0.85% | 1,600 | 31億6128万 | 0% | 6.07 | 0.59 |
| 02/05 | 1,766 | 1,766 | 1,765 | 1,765 | -0.73% | 200 | 31億3464万 | -0.79% | 6.02 | 0.58 |
| 02/04 | 1,778 | 1,778 | 1,778 | 1,778 | 0% | 100 | 31億5772万 | -0.11% | 6.06 | 0.59 |
| 02/03 | 1,780 | 1,795 | 1,778 | 1,778 | -0.11% | 600 | 31億5772万 | -0.11% | 6.06 | 0.59 |
| 02/02 | 1,764 | 1,785 | 1,764 | 1,780 | +0.91% | 600 | 31億6128万 | 0% | 6.07 | 0.59 |
| 01/30 | 1,759 | 1,768 | 1,759 | 1,764 | +0.51% | 1,200 | 31億3286万 | -0.9% | 6.01 | 0.58 |
| 01/29 | 1,776 | 1,776 | 1,755 | 1,755 | -1.52% | 500 | 31億1688万 | -1.4% | 5.98 | 0.58 |
| 01/28 | 1,791 | 1,794 | 1,775 | 1,782 | -0.56% | 1,800 | 31億6483万 | 0% | 6.07 | 0.59 |
| 01/27 | 1,770 | 1,794 | 1,769 | 1,792 | +1.36% | 800 | 31億8259万 | +0.56% | 6.11 | 0.59 |
| 01/26 | 1,780 | 1,780 | 1,768 | 1,768 | -0.95% | 300 | 31億3996万 | -0.79% | 6.03 | 0.59 |
| 01/23 | 1,785 | 1,794 | 1,785 | 1,785 | 0% | 800 | 31億7016万 | +0.11% | 6.08 | 0.59 |
| 01/22 | 1,783 | 1,794 | 1,782 | 1,785 | -0.06% | 800 | 31億7016万 | +0.06% | 6.08 | 0.59 |
| 01/21 | 1,793 | 1,795 | 1,780 | 1,786 | -0.39% | 1,200 | 31億7193万 | +0.11% | 6.09 | 0.59 |
| 01/20 | 1,796 | 1,796 | 1,790 | 1,793 | -0.17% | 800 | 31億8436万 | +0.45% | 6.11 | 0.59 |
| 01/19 | 1,801 | 1,806 | 1,796 | 1,796 | -0.28% | 1,000 | 31億8969万 | +0.62% | 6.12 | 0.6 |
| 01/16 | 1,800 | 1,805 | 1,800 | 1,801 | 0% | 1,900 | 31億9857万 | +0.84% | 6.14 | 0.6 |
| 01/15 | 1,800 | 1,801 | 1,800 | 1,801 | -0.17% | 400 | 31億9857万 | +0.9% | 6.14 | 0.6 |
| 01/14 | 1,813 | 1,813 | 1,804 | 1,804 | -0.55% | 1,400 | 32億390万 | +1.06% | 6.15 | 0.6 |
| 01/13 | 1,790 | 1,840 | 1,790 | 1,814 | +1.62% | 3,900 | 32億2166万 | +1.68% | 6.18 | 0.6 |
| 01/09 | 1,774 | 1,815 | 1,774 | 1,785 | +1.31% | 6,500 | 31億7016万 | +0.06% | 6.08 | 0.59 |
| 01/08 | 1,769 | 1,776 | 1,762 | 1,762 | +0.57% | 1,800 | 31億2931万 | -1.29% | 6 | 0.58 |
| 01/07 | 1,746 | 1,752 | 1,746 | 1,752 | -0.51% | 700 | 31億1155万 | -1.96% | 5.97 | 0.58 |
| 01/06 | 1,754 | 1,776 | 1,747 | 1,761 | +0.86% | 1,900 | 31億2753万 | -1.57% | 6 | 0.58 |
| 01/05 | 1,761 | 1,761 | 1,746 | 1,746 | -1.85% | 200 | 31億89万 | -2.51% | 5.95 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 1,771 | 1,788 | 1,765 | 1,779 | +0.23% | 1,200 | 31億5950万 | -0.73% | 6.52 | 0.59 |
| 12/29 | 1,752 | 1,776 | 1,723 | 1,775 | -0.39% | 3,800 | 31億5240万 | -1% | 6.5 | 0.59 |
| 12/26 | 1,779 | 1,783 | 1,751 | 1,782 | +0.17% | 800 | 31億6483万 | -0.67% | 6.53 | 0.59 |
| 12/25 | 1,743 | 1,780 | 1,743 | 1,779 | -0.06% | 800 | 31億5950万 | -0.84% | 6.52 | 0.59 |
| 12/24 | 1,773 | 1,786 | 1,736 | 1,780 | +0.28% | 3,600 | 31億6128万 | -0.84% | 6.52 | 0.59 |
| 12/23 | 1,769 | 1,788 | 1,766 | 1,775 | +0.51% | 700 | 31億5240万 | -1.11% | 6.5 | 0.59 |
| 12/22 | 1,796 | 1,796 | 1,765 | 1,766 | -1.67% | 700 | 31億3641万 | -1.67% | 6.47 | 0.59 |
| 12/19 | 1,797 | 1,797 | 1,770 | 1,796 | -0.06% | 700 | 31億8969万 | +0.06% | 6.58 | 0.6 |
| 12/17 | 1,785 | 1,797 | 1,755 | 1,797 | +0.56% | 1,700 | 31億9147万 | +0.22% | 6.58 | 0.6 |
| 12/16 | 1,800 | 1,802 | 1,787 | 1,787 | -0.72% | 1,200 | 31億7371万 | -0.17% | 6.55 | 0.59 |
| 12/15 | 1,789 | 1,802 | 1,788 | 1,800 | +0.61% | 1,300 | 31億9680万 | +0.67% | 6.59 | 0.6 |
| 12/12 | 1,802 | 1,802 | 1,789 | 1,789 | -0.61% | 600 | 31億7726万 | +0.22% | 6.55 | 0.59 |
| 12/11 | 1,803 | 1,803 | 1,785 | 1,800 | -0.17% | 1,400 | 31億9680万 | +1.01% | 6.59 | 0.6 |
| 12/10 | 1,801 | 1,803 | 1,789 | 1,803 | +0.11% | 1,000 | 32億212万 | +1.35% | 6.6 | 0.6 |
| 12/09 | 1,803 | 1,803 | 1,795 | 1,801 | -0.11% | 1,000 | 31億9857万 | +1.35% | 6.6 | 0.6 |
| 12/08 | 1,796 | 1,803 | 1,789 | 1,803 | +0.56% | 700 | 32億212万 | +1.63% | 6.6 | 0.6 |
| 12/05 | 1,782 | 1,799 | 1,778 | 1,793 | +0.45% | 1,300 | 31億8436万 | +1.3% | 6.57 | 0.59 |
| 12/04 | 1,778 | 1,801 | 1,778 | 1,785 | -0.28% | 1,800 | 31億7016万 | +0.96% | 6.54 | 0.59 |
| 12/03 | 1,813 | 1,815 | 1,782 | 1,790 | -1.38% | 1,800 | 31億7904万 | +1.42% | 6.56 | 0.59 |
| 12/02 | 1,827 | 1,827 | 1,815 | 1,815 | 0% | 500 | 32億2344万 | +3.01% | 6.65 | 0.6 |
| 12/01 | 1,816 | 1,825 | 1,815 | 1,815 | +0.5% | 2,000 | 32億2344万 | +3.24% | 6.65 | 0.6 |
| 11/28 | 1,814 | 1,814 | 1,798 | 1,806 | -0.39% | 2,100 | 32億745万 | +3.02% | 6.62 | 0.6 |
| 11/27 | 1,782 | 1,813 | 1,782 | 1,813 | +0.89% | 500 | 32億1988万 | +3.72% | 6.64 | 0.6 |
| 11/26 | 1,781 | 1,797 | 1,770 | 1,797 | +0.9% | 2,500 | 31億9147万 | +3.1% | 6.58 | 0.6 |
| 11/25 | 1,783 | 1,802 | 1,781 | 1,781 | -0.34% | 1,900 | 31億6305万 | +2.42% | 6.52 | 0.59 |
| 11/21 | 1,807 | 1,807 | 1,787 | 1,787 | -1.22% | 300 | 31億7371万 | +3% | 6.55 | 0.59 |
| 11/20 | 1,794 | 1,809 | 1,779 | 1,809 | +0.84% | 2,700 | 32億1278万 | +4.51% | 6.63 | 0.6 |
| 11/19 | 1,795 | 1,795 | 1,778 | 1,794 | +0.28% | 1,700 | 31億8614万 | +3.94% | 6.57 | 0.59 |
| 11/18 | 1,785 | 1,794 | 1,771 | 1,789 | -0.33% | 2,700 | 31億7726万 | +3.89% | 6.55 | 0.59 |
| 11/17 | 1,785 | 1,797 | 1,768 | 1,795 | +0.84% | 3,600 | 31億8792万 | +4.48% | 6.57 | 0.59 |
| 11/14 | 1,769 | 1,780 | 1,745 | 1,780 | +1.14% | 7,500 | 31億6128万 | +3.85% | 6.52 | 0.59 |
| 11/13 | 1,740 | 1,762 | 1,720 | 1,760 | +1.15% | 5,000 | 31億2576万 | +2.86% | 6.45 | 0.58 |
| 11/12 | 1,730 | 1,740 | 1,730 | 1,740 | +0.64% | 2,000 | 30億9024万 | +1.93% | 6.37 | 0.58 |
| 11/11 | 1,715 | 1,729 | 1,705 | 1,729 | -0.4% | 500 | 30億7070万 | +1.47% | 6.33 | 0.57 |
| 11/10 | 1,736 | 1,736 | 1,713 | 1,736 | +1.58% | 3,800 | 30億8313万 | +2% | 6.36 | 0.58 |
| 11/07 | 1,692 | 1,734 | 1,692 | 1,709 | -0.93% | 2,100 | 30億3518万 | +0.47% | 6.26 | 0.57 |
| 11/06 | 1,734 | 1,734 | 1,711 | 1,725 | -0.4% | 700 | 30億6360万 | +1.29% | 6.32 | 0.57 |
| 11/05 | 1,700 | 1,737 | 1,698 | 1,732 | -0.12% | 3,200 | 30億7603万 | +1.7% | 6.34 | 0.57 |
| 11/04 | 1,736 | 1,737 | 1,702 | 1,734 | +0.46% | 1,000 | 30億7958万 | +1.88% | 6.35 | 0.57 |
| 10/31 | 1,702 | 1,726 | 1,702 | 1,726 | +0.52% | 400 | 30億6537万 | +1.47% | 6.32 | 0.57 |
| 10/30 | 1,729 | 1,729 | 1,717 | 1,717 | -0.69% | 2,100 | 30億4939万 | +0.94% | 6.29 | 0.57 |
| 10/29 | 1,717 | 1,729 | 1,711 | 1,729 | +0.7% | 1,600 | 30億7070万 | +1.65% | 6.33 | 0.57 |
| 10/28 | 1,717 | 1,717 | 1,717 | 1,717 | -0.46% | 900 | 30億4939万 | +1% | 6.29 | 0.57 |
| 10/24 | 1,722 | 1,735 | 1,710 | 1,725 | +1.65% | 3,700 | 30億6360万 | +1.53% | 6.32 | 0.57 |
| 10/23 | 1,690 | 1,724 | 1,690 | 1,697 | +0.65% | 2,500 | 30億1387万 | -0.12% | 6.22 | 0.56 |
| 10/22 | 1,695 | 1,695 | 1,686 | 1,686 | -0.12% | 300 | 29億9433万 | -0.71% | 6.18 | 0.56 |
| 10/21 | 1,692 | 1,693 | 1,688 | 1,688 | -0.24% | 600 | 29億9788万 | -0.59% | 6.18 | 0.56 |
| 10/20 | 1,695 | 1,695 | 1,692 | 1,692 | -0.12% | 400 | 30億499万 | -0.29% | 6.2 | 0.56 |
| 10/17 | 1,694 | 1,734 | 1,694 | 1,694 | +0.18% | 600 | 30億854万 | -0.12% | 6.2 | 0.56 |
| 10/16 | 1,690 | 1,691 | 1,690 | 1,691 | +0.06% | 3,700 | 30億321万 | -0.24% | 6.19 | 0.56 |
| 10/15 | 1,685 | 1,690 | 1,671 | 1,690 | +0.24% | 1,100 | 30億144万 | -0.24% | 6.19 | 0.56 |
| 10/14 | 1,670 | 1,686 | 1,670 | 1,686 | +0.3% | 2,900 | 29億9433万 | -0.35% | 6.18 | 0.56 |
| 10/10 | 1,713 | 1,716 | 1,681 | 1,681 | -1.12% | 2,200 | 29億8545万 | -0.59% | 6.16 | 0.56 |
| 10/08 | 1,680 | 1,700 | 1,680 | 1,700 | +1.07% | 600 | 30億1920万 | +0.59% | 6.23 | 0.56 |
| 10/07 | 1,686 | 1,686 | 1,680 | 1,682 | -1% | 600 | 29億8723万 | -0.41% | 6.16 | 0.56 |
| 10/06 | 1,698 | 1,699 | 1,686 | 1,699 | +1.74% | 700 | 30億1742万 | +0.59% | 6.22 | 0.56 |
| 10/03 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | 29億6592万 | -1.01% | 6.12 | 0.55 |
| 10/02 | 1,680 | 1,680 | 1,650 | 1,670 | -0.89% | 2,800 | 29億6592万 | -1.01% | 6.12 | 0.55 |
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 | 1,140 114 4/17 | 360 36 12/29 | 207,300 2,073,000 4/17 | - | - | +30.18% 4/17 | -35.98% 12/8 |
| 2009年 12月期 | 1,010 101 8/12 | 320 32 3/11 | 322,500 3,225,000 8/12 | - | - | +49.15% 6/30 | -18.35% 11/19 |
| 2010年 12月期 | 850 85 2/22 | 560 56 10/18 56 10/13 他6件 | 355,200 3,552,000 2/22 | 15億960万 | 9億9456万 | +11.89% 2/8 | -10.23% 5/26 |
| 2011年 12月期 | 1,160 116 2/21 | 460 46 3/15 | 509,900 5,099,000 8/15 | 20億6016万 | 8億1696万 | +52.3% 2/18 | -38.45% 3/15 |
| 2012年 12月期 | 1,110 111 3/9 | 670 67 5/15 | 849,300 8,493,000 3/9 | 19億7136万 | 11億8992万 | +16.81% 3/9 | -17.69% 5/15 |
| 2013年 12月期 | 1,500 150 12/10 | 770 77 6/7 | 1,129,200 11,292,000 12/9 | 26億6400万 | 13億6752万 | +29.43% 12/9 | -15.55% 2/4 |
| 2014年 12月期 | 1,460 146 7/25 | 890 89 5/21 | 856,500 8,565,000 7/25 | 25億9296万 | 15億8064万 | +18.69% 7/30 | -12.01% 2/14 |
| 2015年 12月期 | 2,880 288 10/23 | 1,000 100 8/25 | 1,219,400 12,194,000 7/15 | 51億1488万 | 17億7600万 | +74.15% 10/22 | -25.69% 1/21 |
| 2016年 12月期 | 5,020 502 4/15 | 1,340 134 1/21 | 1,061,600 10,616,000 2/19 | 89億1552万 | 23億7984万 | +56.88% 2/19 | -27.24% 6/24 |
| 2017年 12月期 | 2,660 266 11/2 | 1,700 170 4/17 | 1,053,900 10,539,000 11/2 | 47億2416万 | 30億1920万 | +16.29% 11/2 | -9.63% 2/6 |
| 2018年 12月期 | 2,280 228 1/29 | 942 12/26 | 81,000 810,000 4/4 | 40億4928万 | 16億7299万 | +12.93% 4/3 | -21.77% 12/25 |
| 2019年 12月期 | 1,513 12/9 | 955 5/14 | 61,300 11/14 | 26億8708万 | 16億9608万 | +16.09% 11/25 | -7.83% 8/15 |
| 2020年 12月期 | 1,440 1/20 | 752 3/13 | 38,100 5/18 | 25億5744万 | 13億3555万 | +16.51% 4/20 | -26.33% 3/12 |
| 2021年 12月期 | 1,590 10/14 | 1,103 1/18 | 44,500 10/14 | 28億2384万 | 19億5892万 | +8.41% 2/12 | -8.85% 11/15 |
| 2022年 12月期 | 1,480 8/12 | 1,092 3/9 | 19,300 8/12 | 26億2848万 | 19億3939万 | +9.15% 4/13 | -11.54% 3/9 |
| 2023年 12月期 | 1,918 10/10 | 1,171 2/20 | 2,714,200 10/10 | 34億636万 | 20億7969万 | +28.86% 10/11 | -9.35% 11/16 |
| 2024年 12月期 | 1,730 1/25 | 1,085 8/5 | 71,800 1/25 | 30億7248万 | 19億2696万 | +8.64% 3/29 | -19.04% 8/5 |
| 2025年 12月期 | 1,850 6/4 | 1,371 4/7 | 228,800 6/4 | 32億8560万 | 24億3489万 | +7.79% 6/20 | -3.78% 4/7 |
| 最新 | 1,943 2026/3/6 | 1,200 | 34億5076万 | +3.79% 1,872 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/28
- 127%（2.27倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/27 vs 1990/12/28
- -38%（0.62倍）
- 1992/12/30 vs 1991/12/27
- -41%（0.59倍）
- 1993/12/29 vs 1992/12/30
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/29
- 178%（2.78倍）
- 1995/12/29 vs 1994/12/30
- -39%（0.61倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/29 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/29
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/27 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/27 vs 2001/12/27
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/27
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/27 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/27
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 68%（1.68倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
320円（2009/03/11） - 507%（6.07倍）
1,943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。
