株価チャート
株価
3/4
- 前日 (3/3)
- 1,366
- 始値
- 1,350
- 高値
- 1,356
- 安値
- 1,329
- 終値 -1.1%
- 1,351
- 出来高 +22.68%
- 197,400
乖離率
- 株価（5日）
移動平均値 - -1.75%
1,375 - 株価（25日）
移動平均値 - +0.45%
1,345 - 出来高（5日）
移動平均値 - +37.08%
144,000
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 1,350 | 1,356 | 1,329 | 1,351 | -1.1% | 197,400 | 467億8404万 | +0.45% | 16.39 | 1.24 |
| 03/03 | 1,393 | 1,394 | 1,366 | 1,366 | -1.94% | 160,900 | 473億348万 | +1.56% | 16.57 | 1.25 |
| 03/02 | 1,380 | 1,393 | 1,373 | 1,393 | +0.51% | 155,800 | 482億3847万 | +3.65% | 16.9 | 1.28 |
| 02/27 | 1,384 | 1,388 | 1,379 | 1,386 | +0.65% | 112,200 | 479億9607万 | +3.28% | 16.81 | 1.27 |
| 02/26 | 1,374 | 1,379 | 1,368 | 1,377 | +0.66% | 93,700 | 476億8440万 | +2.76% | 16.7 | 1.26 |
| 02/25 | 1,370 | 1,372 | 1,356 | 1,368 | +0.59% | 102,200 | 473億7274万 | +2.09% | 16.59 | 1.26 |
| 02/24 | 1,354 | 1,367 | 1,347 | 1,360 | +0.89% | 74,400 | 470億9571万 | +1.57% | 16.5 | 1.25 |
| 02/20 | 1,346 | 1,353 | 1,338 | 1,348 | -0.59% | 78,900 | 466億8016万 | +0.6% | 16.35 | 1.24 |
| 02/19 | 1,354 | 1,363 | 1,344 | 1,356 | +0.15% | 76,500 | 469億5719万 | +1.19% | 16.45 | 1.25 |
| 02/18 | 1,351 | 1,360 | 1,346 | 1,354 | +0.89% | 65,300 | 468億8793万 | +0.97% | 16.42 | 1.24 |
| 02/17 | 1,352 | 1,353 | 1,339 | 1,342 | -0.74% | 82,800 | 464億7238万 | -0.07% | 16.28 | 1.23 |
| 02/16 | 1,368 | 1,368 | 1,347 | 1,352 | -0.22% | 70,500 | 468億1867万 | +0.6% | 16.4 | 1.24 |
| 02/13 | 1,371 | 1,379 | 1,353 | 1,355 | -1.17% | 106,000 | 469億2256万 | +0.74% | 16.43 | 1.24 |
| 02/12 | 1,367 | 1,378 | 1,362 | 1,371 | +0.51% | 128,500 | 474億7663万 | +1.78% | 16.63 | 1.26 |
| 02/10 | 1,350 | 1,365 | 1,347 | 1,364 | +1.34% | 91,200 | 472億3422万 | +1.26% | 16.54 | 1.25 |
| 02/09 | 1,349 | 1,350 | 1,338 | 1,346 | +0.75% | 99,000 | 466億1090万 | -0.07% | 16.33 | 1.24 |
| 02/06 | 1,345 | 1,345 | 1,331 | 1,336 | -0.07% | 77,300 | 462億6461万 | -0.82% | 16.2 | 1.23 |
| 02/05 | 1,330 | 1,345 | 1,324 | 1,337 | +1.36% | 87,400 | 462億9924万 | -0.82% | 16.22 | 1.23 |
| 02/04 | 1,324 | 1,329 | 1,316 | 1,319 | -0.3% | 112,300 | 456億7591万 | -2.15% | 16 | 1.21 |
| 02/03 | 1,309 | 1,323 | 1,298 | 1,323 | +2.48% | 129,900 | 458億1443万 | -1.93% | 16.05 | 1.22 |
| 02/02 | 1,305 | 1,311 | 1,279 | 1,291 | -0.92% | 269,500 | 447億629万 | -4.3% | 15.66 | 1.19 |
| 01/30 | 1,305 | 1,306 | 1,289 | 1,303 | -0.08% | 101,500 | 451億2184万 | -3.55% | 15.8 | 1.2 |
| 01/29 | 1,308 | 1,310 | 1,289 | 1,304 | -0.46% | 140,300 | 451億5647万 | -3.55% | 15.82 | 1.2 |
| 01/28 | 1,308 | 1,316 | 1,302 | 1,310 | -0.23% | 126,100 | 453億6425万 | -3.18% | 15.89 | 1.2 |
| 01/27 | 1,335 | 1,336 | 1,310 | 1,313 | -2.01% | 121,500 | 454億6813万 | -3.03% | 15.93 | 1.21 |
| 01/26 | 1,333 | 1,343 | 1,326 | 1,340 | -0.07% | 122,300 | 464億312万 | -0.96% | 16.25 | 1.23 |
| 01/23 | 1,352 | 1,355 | 1,341 | 1,341 | -1.03% | 72,800 | 464億3775万 | -0.81% | 16.27 | 1.23 |
| 01/22 | 1,344 | 1,358 | 1,344 | 1,355 | +0.89% | 105,400 | 469億2256万 | +0.3% | 16.43 | 1.24 |
| 01/21 | 1,345 | 1,358 | 1,332 | 1,343 | -1.03% | 223,800 | 465億701万 | -0.52% | 16.29 | 1.23 |
| 01/20 | 1,351 | 1,358 | 1,350 | 1,357 | -0.22% | 121,800 | 469億9182万 | +0.74% | 16.46 | 1.25 |
| 01/19 | 1,369 | 1,370 | 1,353 | 1,360 | -0.66% | 84,000 | 470億9571万 | +1.12% | 16.5 | 1.25 |
| 01/16 | 1,367 | 1,369 | 1,358 | 1,369 | 0% | 106,200 | 474億737万 | +2.01% | 16.6 | 1.26 |
| 01/15 | 1,375 | 1,376 | 1,362 | 1,369 | -0.87% | 118,500 | 474億737万 | +2.24% | 16.6 | 1.26 |
| 01/14 | 1,389 | 1,389 | 1,374 | 1,381 | -0.14% | 95,700 | 478億2292万 | +3.45% | 16.75 | 1.27 |
| 01/13 | 1,390 | 1,391 | 1,379 | 1,383 | +0.36% | 120,700 | 478億9218万 | +3.98% | 16.77 | 1.27 |
| 01/09 | 1,385 | 1,393 | 1,371 | 1,378 | -0.36% | 133,500 | 477億1903万 | +3.92% | 16.71 | 1.27 |
| 01/08 | 1,387 | 1,390 | 1,380 | 1,383 | -0.29% | 104,300 | 478億9218万 | +4.61% | 16.77 | 1.27 |
| 01/07 | 1,386 | 1,395 | 1,376 | 1,387 | +0.07% | 109,600 | 480億3070万 | +5.4% | 16.82 | 1.27 |
| 01/06 | 1,377 | 1,387 | 1,366 | 1,386 | +0.95% | 169,300 | 479億9607万 | +5.72% | 16.81 | 1.27 |
| 01/05 | 1,353 | 1,378 | 1,350 | 1,373 | +2.46% | 177,200 | 475億4589万 | +5.21% | 16.65 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 1,347 | 1,348 | 1,340 | 1,340 | -0.67% | 95,300 | 464億312万 | +3.08% | 16.25 | 1.25 |
| 12/29 | 1,350 | 1,353 | 1,340 | 1,349 | +0.15% | 147,500 | 467億1479万 | +4.17% | 16.36 | 1.26 |
| 12/26 | 1,340 | 1,352 | 1,339 | 1,347 | +0.45% | 98,800 | 466億4553万 | +4.26% | 16.34 | 1.26 |
| 12/25 | 1,348 | 1,348 | 1,331 | 1,341 | +0.6% | 88,100 | 464億3775万 | +4.2% | 16.27 | 1.26 |
| 12/24 | 1,332 | 1,338 | 1,323 | 1,333 | -0.07% | 76,300 | 461億6072万 | +3.98% | 16.17 | 1.25 |
| 12/23 | 1,331 | 1,338 | 1,326 | 1,334 | +0.08% | 95,500 | 461億9535万 | +4.46% | 16.18 | 1.25 |
| 12/22 | 1,330 | 1,333 | 1,320 | 1,333 | +0.23% | 99,000 | 461億6072万 | +4.71% | 16.17 | 1.25 |
| 12/19 | 1,318 | 1,330 | 1,314 | 1,330 | +0.91% | 106,200 | 460億5683万 | +4.89% | 16.13 | 1.25 |
| 12/18 | 1,310 | 1,323 | 1,310 | 1,318 | +0.92% | 69,700 | 456億4128万 | +4.35% | 15.99 | 1.23 |
| 12/17 | 1,319 | 1,320 | 1,303 | 1,306 | -0.31% | 56,400 | 452億2573万 | +3.73% | 15.84 | 1.22 |
| 12/16 | 1,326 | 1,326 | 1,310 | 1,310 | -0.91% | 80,900 | 453億6425万 | +4.38% | 15.89 | 1.23 |
| 12/15 | 1,313 | 1,326 | 1,311 | 1,322 | +0.69% | 120,800 | 457億7980万 | +5.68% | 16.03 | 1.24 |
| 12/12 | 1,300 | 1,313 | 1,300 | 1,313 | +2.34% | 112,300 | 454億6813万 | +5.38% | 15.93 | 1.23 |
| 12/11 | 1,304 | 1,307 | 1,283 | 1,283 | -1.61% | 91,600 | 444億2926万 | +3.38% | 15.56 | 1.2 |
| 12/10 | 1,294 | 1,309 | 1,290 | 1,304 | +1.32% | 138,300 | 451億5647万 | +5.5% | 15.82 | 1.22 |
| 12/09 | 1,288 | 1,289 | 1,281 | 1,287 | -0.16% | 68,500 | 445億6778万 | +4.63% | 15.61 | 1.21 |
| 12/08 | 1,270 | 1,294 | 1,270 | 1,289 | +1.74% | 125,700 | 446億3703万 | +5.48% | 15.63 | 1.21 |
| 12/05 | 1,266 | 1,270 | 1,263 | 1,267 | +0.08% | 61,900 | 438億7519万 | +4.37% | 15.37 | 1.19 |
| 12/04 | 1,265 | 1,271 | 1,262 | 1,266 | 0% | 92,200 | 438億4056万 | +4.89% | 15.36 | 1.19 |
| 12/03 | 1,285 | 1,285 | 1,263 | 1,266 | -0.39% | 143,800 | 438億4056万 | +5.41% | 15.36 | 1.19 |
| 12/02 | 1,258 | 1,277 | 1,255 | 1,271 | +1.84% | 164,600 | 440億1371万 | +6.36% | 15.42 | 1.19 |
| 12/01 | 1,253 | 1,257 | 1,242 | 1,248 | -0.24% | 111,100 | 432億1724万 | +4.96% | 15.14 | 1.17 |
| 11/28 | 1,246 | 1,255 | 1,245 | 1,251 | +0.64% | 73,600 | 433億2112万 | +5.66% | 15.17 | 1.17 |
| 11/27 | 1,240 | 1,247 | 1,236 | 1,243 | +0.24% | 46,600 | 430億4409万 | +5.52% | 15.08 | 1.16 |
| 11/26 | 1,249 | 1,252 | 1,230 | 1,240 | +0.32% | 71,900 | 429億4020万 | +5.8% | 15.04 | 1.16 |
| 11/25 | 1,255 | 1,255 | 1,232 | 1,236 | -1.75% | 112,700 | 428億169万 | +6% | 14.99 | 1.16 |
| 11/21 | 1,224 | 1,258 | 1,221 | 1,258 | +2.36% | 165,300 | 435億6353万 | +8.45% | 15.26 | 1.18 |
| 11/20 | 1,215 | 1,230 | 1,215 | 1,229 | +1.24% | 157,200 | 425億5928万 | +6.59% | 14.91 | 1.15 |
| 11/19 | 1,217 | 1,225 | 1,209 | 1,214 | -0.25% | 125,100 | 420億3984万 | +5.75% | 14.72 | 1.14 |
| 11/18 | 1,215 | 1,229 | 1,209 | 1,217 | +0.33% | 153,900 | 421億4373万 | +6.57% | 14.76 | 1.14 |
| 11/17 | 1,209 | 1,213 | 1,203 | 1,213 | +0.33% | 88,600 | 420億521万 | +6.68% | 14.71 | 1.14 |
| 11/14 | 1,209 | 1,214 | 1,205 | 1,209 | -0.33% | 74,600 | 418億6670万 | +6.71% | 14.66 | 1.13 |
| 11/13 | 1,213 | 1,219 | 1,208 | 1,213 | 0% | 56,000 | 420億521万 | +7.44% | 14.71 | 1.14 |
| 11/12 | 1,219 | 1,220 | 1,207 | 1,213 | +0.25% | 81,700 | 420億521万 | +7.82% | 14.71 | 1.14 |
| 11/11 | 1,200 | 1,215 | 1,191 | 1,210 | +0.67% | 168,300 | 419億133万 | +7.94% | 14.68 | 1.13 |
| 11/10 | 1,210 | 1,225 | 1,197 | 1,202 | -0.5% | 183,500 | 416億2429万 | +7.71% | 14.58 | 1.13 |
| 11/07 | 1,179 | 1,209 | 1,178 | 1,208 | +2.46% | 259,800 | 418億3207万 | +8.63% | 14.65 | 1.13 |
| 11/06 | 1,170 | 1,187 | 1,164 | 1,179 | +1.38% | 271,500 | 408億2782万 | +6.5% | 14.3 | 1.1 |
| 11/05 | 1,141 | 1,167 | 1,141 | 1,163 | +1.48% | 217,900 | 402億7375万 | +5.25% | 14.11 | 1.09 |
| 11/04 | 1,161 | 1,169 | 1,143 | 1,146 | +4.47% | 367,000 | 396億8506万 | +3.8% | 13.9 | 1.07 |
| 10/31 | 1,100 | 1,106 | 1,088 | 1,097 | +0.37% | 120,800 | 379億8823万 | -0.63% | 13.31 | 1.03 |
| 10/30 | 1,101 | 1,107 | 1,093 | 1,093 | -0.46% | 458,000 | 378億4971万 | -1.18% | 13.26 | 1.02 |
| 10/29 | 1,105 | 1,106 | 1,092 | 1,098 | -0.63% | 113,000 | 380億2286万 | -0.9% | 13.32 | 1.03 |
| 10/28 | 1,128 | 1,128 | 1,103 | 1,105 | -2.04% | 60,200 | 382億6526万 | -0.45% | 13.4 | 1.03 |
| 10/27 | 1,120 | 1,128 | 1,113 | 1,128 | +1.62% | 78,600 | 390億6173万 | +1.44% | 13.68 | 1.06 |
| 10/24 | 1,120 | 1,120 | 1,109 | 1,110 | -0.45% | 66,600 | 384億3841万 | -0.36% | 13.46 | 1.04 |
| 10/23 | 1,104 | 1,115 | 1,101 | 1,115 | +0.9% | 76,300 | 386億1155万 | -0.09% | 13.52 | 1.04 |
| 10/22 | 1,100 | 1,106 | 1,100 | 1,105 | +0.55% | 135,100 | 382億6526万 | -1.16% | 13.4 | 1.03 |
| 10/21 | 1,103 | 1,103 | 1,096 | 1,099 | +0.18% | 55,700 | 380億5749万 | -1.88% | 13.33 | 1.03 |
| 10/20 | 1,094 | 1,102 | 1,093 | 1,097 | +0.83% | 69,100 | 379億8823万 | -2.32% | 13.31 | 1.03 |
| 10/17 | 1,087 | 1,092 | 1,084 | 1,088 | +0.28% | 54,900 | 376億7656万 | -3.46% | 13.2 | 1.02 |
| 10/16 | 1,085 | 1,089 | 1,080 | 1,085 | +0.28% | 58,400 | 375億7268万 | -3.98% | 13.16 | 1.02 |
| 10/15 | 1,090 | 1,094 | 1,081 | 1,082 | +0.09% | 56,600 | 374億6879万 | -4.5% | 13.12 | 1.01 |
| 10/14 | 1,071 | 1,091 | 1,071 | 1,081 | -1.1% | 93,500 | 374億3416万 | -4.76% | 13.11 | 1.01 |
| 10/10 | 1,093 | 1,096 | 1,089 | 1,093 | -1.26% | 77,300 | 378億4971万 | -3.87% | 13.26 | 1.02 |
| 10/09 | 1,105 | 1,112 | 1,100 | 1,107 | +0.64% | 84,300 | 383億3452万 | -2.81% | 13.43 | 1.04 |
| 10/08 | 1,116 | 1,118 | 1,100 | 1,100 | -1.17% | 70,100 | 380億9212万 | -3.51% | 13.34 | 1.03 |
| 10/07 | 1,113 | 1,116 | 1,108 | 1,113 | -0.18% | 54,700 | 385億4229万 | -2.45% | 13.5 | 1.04 |
| 10/06 | 1,125 | 1,125 | 1,105 | 1,115 | +1.64% | 105,800 | 386億1155万 | -2.19% | 13.52 | 1.04 |
| 10/03 | 1,091 | 1,099 | 1,091 | 1,097 | +0.55% | 56,600 | 379億8823万 | -3.77% | 13.31 | 1.03 |
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 | 608 3/12 | 336 1/22 | 550,900 10/22 | - | - | +21.04% 2/8 | -23.1% 1/22 |
| 2009年 3月期 | 612 4/7 | 352 10/27 | 225,800 5/1 | - | - | +15.26% 11/11 | -28.28% 10/27 |
| 2010年 3月期 | 497 4/3 | 294 12/11 | 121,000 6/22 | - | - | +20.2% 4/30 | -14.12% 11/25 |
| 2011年 3月期 | 480 5/17 | 253 3/15 | 1,257,100 7/13 | 137億1360万 | 72億2821万 | +14.42% 5/12 | -23.94% 3/15 |
| 2012年 3月期 | 348 3/23 3/19 | 237 8/9 | 486,200 10/20 | 99億4236万 | 67億7109万 | +9.05% 2/24 | -8.78% 8/8 |
| 2013年 3月期 | 340 4/2 | 232 11/14 | 305,000 10/29 | 97億1380万 | 66億2824万 | +10.64% 3/21 | -11.48% 5/16 |
| 2014年 3月期 | 349 1/21 1/20 他4件 | 251 6/17 6/7 | 446,800 10/21 | 119億7790万 | 71億7107万 | +13.13% 1/6 | -13.33% 2/4 |
| 2015年 3月期 | 305 10/8 | 236 5/22 | 929,400 10/20 | 104億6779万 | 80億9967万 | +6.93% 11/28 | -12.95% 10/29 |
| 2016年 3月期 | 589 10/20 | 270 4/1 | 17,152,200 7/30 | 202億1486万 | 92億6657万 | +47.41% 8/17 | -16.19% 9/8 |
| 2017年 3月期 | 503 4/25 4/19 | 312 11/9 | 890,300 4/25 | 172億6328万 | 107億804万 | +9.84% 5/1 | -17.23% 6/24 |
| 2018年 3月期 | 562 1/4 | 330 4/14 | 2,021,000 10/30 | 195億6774万 | 113億2581万 | +19.7% 10/31 | -19.44% 2/7 |
| 2019年 3月期 | 885 8/23 | 336 12/25 | 3,717,300 8/2 | 308億1397万 | 116億9886万 | +36.5% 8/8 | -23.43% 10/31 |
| 2020年 3月期 | 406 12/26 | 236 3/13 | 462,800 12/26 | 141億3612万 | 82億1705万 | +12.99% 5/8 | -22.79% 3/13 |
| 2021年 3月期 | 1,485 2/18 | 254 4/3 | 16,008,100 2/2 | 517億480万 | 88億4378万 | +48% 8/4 | -24.8% 11/2 |
| 2022年 3月期 | 1,132 5/6 | 750 12/20 | 4,136,300 5/6 | 394億7629万 | 261億5478万 | +12.74% 8/2 | -13% 5/12 |
| 2023年 3月期 | 957 7/21 | 666 10/28 | 1,123,200 2/1 | 333億8690万 | 232億9737万 | +9.16% 2/1 | -13.53% 8/4 |
| 2024年 3月期 | 1,092 10/27 | 775 4/6 | 1,087,400 5/10 | 383億2761万 | 271億1031万 | +12.23% 5/10 | -12.15% 10/30 |
| 2025年 3月期 | 1,135 2/4 | 860 8/5 | 1,374,000 2/14 | 398億3685万 | 301億8475万 | +9.81% 6/3 | -15.71% 8/5 |
| 最新 | 1,351 2026/3/4 | 197,400 | 467億8404万 | +0.45% 1,345 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -24%（0.76倍）
- 1986/12/27 vs 1985/12/28
- 28%（1.28倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 10%（1.1倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 34%（1.34倍）
- 1994/12/29 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/28 vs 1994/12/29
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/28
- -48%（0.52倍）
- 1997/12/25 vs 1996/12/30
- 15%（1.15倍）
- 1998/12/30 vs 1997/12/25
- 17%（1.17倍）
- 1999/12/29 vs 1998/12/30
- 27%（1.27倍）
- 2000/12/29 vs 1999/12/29
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 51%（1.51倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- 19%（1.19倍）
- 2009/12/30 vs 2008/12/30
- -43%（0.57倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 100%（2倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/04 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
223円（2003/04/01） - 506%（6.06倍）
1,351円（3/4）
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。
