株価チャート
株価
3/6
- 前日 (3/5)
- 1,800
- 始値
- 1,804
- 高値
- 1,814
- 安値
- 1,792
- 終値 +0.78%
- 1,814
- 出来高 -13.51%
- 92,200
乖離率
- 株価（5日）
移動平均値 - +0.89%
1,798 - 株価（25日）
移動平均値 - -1.36%
1,839 - 出来高（5日）
移動平均値 - -36.17%
144,440
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 | 1,804 | 1,814 | 1,792 | 1,814 | +0.78% | 92,200 | 441億3707万 | -1.36% | 24.35 | 0.99 |
| 03/05 | 1,797 | 1,811 | 1,789 | 1,800 | +2.16% | 106,600 | 437億9644万 | -2.07% | 24.16 | 0.98 |
| 03/04 | 1,780 | 1,788 | 1,745 | 1,762 | -1.73% | 217,400 | 428億7184万 | -4.19% | 23.65 | 0.96 |
| 03/03 | 1,810 | 1,815 | 1,793 | 1,793 | -1.65% | 140,100 | 436億2612万 | -2.66% | 24.07 | 0.98 |
| 03/02 | 1,820 | 1,835 | 1,804 | 1,823 | -0.87% | 165,900 | 443億5606万 | -1.14% | 24.47 | 0.99 |
| 02/27 | 1,814 | 1,839 | 1,807 | 1,839 | +1.38% | 191,500 | 447億4536万 | -0.38% | 24.68 | 1 |
| 02/26 | 1,829 | 1,843 | 1,812 | 1,814 | -4.12% | 426,300 | 441億3707万 | -1.73% | 24.35 | 0.99 |
| 02/25 | 1,894 | 1,894 | 1,886 | 1,892 | +0.11% | 290,400 | 460億3492万 | +2.38% | 25.39 | 1.03 |
| 02/24 | 1,895 | 1,895 | 1,882 | 1,890 | +0.37% | 200,600 | 459億8626万 | +2.33% | 25.37 | 1.03 |
| 02/20 | 1,890 | 1,893 | 1,869 | 1,883 | -0.37% | 137,400 | 458億1594万 | +2% | 25.27 | 1.03 |
| 02/19 | 1,878 | 1,890 | 1,874 | 1,890 | +0.64% | 129,400 | 459億8626万 | +2.38% | 25.37 | 1.03 |
| 02/18 | 1,868 | 1,879 | 1,858 | 1,878 | +1.24% | 169,000 | 456億9428万 | +1.79% | 25.21 | 1.02 |
| 02/17 | 1,873 | 1,876 | 1,853 | 1,855 | -0.43% | 235,600 | 451億3466万 | +0.54% | 24.9 | 1.01 |
| 02/16 | 1,861 | 1,865 | 1,850 | 1,863 | +0.7% | 247,700 | 453億2931万 | +1.09% | 25 | 1.02 |
| 02/13 | 1,858 | 1,860 | 1,845 | 1,850 | +0.11% | 195,000 | 450億1300万 | +0.49% | 24.83 | 1.01 |
| 02/12 | 1,850 | 1,853 | 1,846 | 1,848 | -0.16% | 235,400 | 449億6434万 | +0.43% | 24.8 | 1.01 |
| 02/10 | 1,840 | 1,851 | 1,838 | 1,851 | +0.6% | 143,600 | 450億3733万 | +0.71% | 24.84 | 1.01 |
| 02/09 | 1,848 | 1,851 | 1,837 | 1,840 | +0.33% | 230,600 | 447億6969万 | +0.27% | 24.7 | 1 |
| 02/06 | 1,835 | 1,836 | 1,825 | 1,834 | +0.33% | 139,600 | 446億2370万 | +0.05% | 24.62 | 1 |
| 02/05 | 1,850 | 1,853 | 1,825 | 1,828 | -0.76% | 249,200 | 444億7771万 | -0.16% | 24.53 | 1 |
| 02/04 | 1,842 | 1,845 | 1,829 | 1,842 | +0.93% | 123,700 | 448億1835万 | +0.71% | 24.72 | 1 |
| 02/03 | 1,830 | 1,831 | 1,816 | 1,825 | +0.33% | 111,600 | 444億472万 | 0% | 24.49 | 0.99 |
| 02/02 | 1,838 | 1,841 | 1,818 | 1,819 | -0.11% | 152,300 | 442億5873万 | -0.22% | 24.41 | 0.99 |
| 01/30 | 1,812 | 1,825 | 1,804 | 1,821 | +0.61% | 71,300 | 443億739万 | +0.05% | 24.44 | 0.99 |
| 01/29 | 1,810 | 1,813 | 1,797 | 1,810 | 0% | 116,900 | 440億3975万 | -0.39% | 24.29 | 0.99 |
| 01/28 | 1,821 | 1,821 | 1,810 | 1,810 | -0.71% | 97,400 | 440億3975万 | -0.28% | 24.29 | 0.99 |
| 01/27 | 1,826 | 1,831 | 1,821 | 1,823 | -0.44% | 88,700 | 443億5606万 | +0.55% | 24.47 | 0.99 |
| 01/26 | 1,837 | 1,840 | 1,825 | 1,831 | -0.87% | 131,000 | 445億5071万 | +1.16% | 24.58 | 1 |
| 01/23 | 1,855 | 1,862 | 1,842 | 1,847 | -0.7% | 95,700 | 449億4001万 | +2.27% | 24.79 | 1.01 |
| 01/22 | 1,850 | 1,868 | 1,846 | 1,860 | +1.09% | 87,200 | 452億5632万 | +3.22% | 24.96 | 1.01 |
| 01/21 | 1,851 | 1,852 | 1,826 | 1,840 | -1.08% | 133,400 | 447億6969万 | +2.39% | 24.7 | 1 |
| 01/20 | 1,869 | 1,872 | 1,858 | 1,860 | -0.43% | 107,300 | 452億5632万 | +3.79% | 24.96 | 1.01 |
| 01/19 | 1,875 | 1,877 | 1,862 | 1,868 | -0.21% | 133,900 | 454億5097万 | +4.53% | 25.07 | 1.02 |
| 01/16 | 1,873 | 1,880 | 1,868 | 1,872 | -0.37% | 85,900 | 455億4829万 | +5.11% | 25.13 | 1.02 |
| 01/15 | 1,867 | 1,884 | 1,862 | 1,879 | +0.64% | 87,200 | 457億1861万 | +5.86% | 25.22 | 1.02 |
| 01/14 | 1,867 | 1,874 | 1,858 | 1,867 | -0.16% | 140,700 | 454億2664万 | +5.54% | 25.06 | 1.02 |
| 01/13 | 1,888 | 1,888 | 1,850 | 1,870 | +2.8% | 223,600 | 454億9963万 | +6.01% | 25.1 | 1.02 |
| 01/09 | 1,818 | 1,828 | 1,815 | 1,819 | +0.33% | 96,900 | 442億5873万 | +3.47% | 24.41 | 0.99 |
| 01/08 | 1,813 | 1,817 | 1,807 | 1,813 | +0.06% | 63,500 | 441億1274万 | +3.3% | 24.33 | 0.99 |
| 01/07 | 1,805 | 1,824 | 1,799 | 1,812 | +0.5% | 94,600 | 440億8841万 | +3.42% | 24.32 | 0.99 |
| 01/06 | 1,793 | 1,805 | 1,793 | 1,803 | +0.67% | 85,600 | 438億6943万 | +3.03% | 24.2 | 0.98 |
| 01/05 | 1,790 | 1,794 | 1,779 | 1,791 | +0.17% | 84,600 | 435億7745万 | +2.4% | 24.04 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 1,788 | 1,794 | 1,780 | 1,788 | +0.34% | 85,000 | 435億446万 | +2.29% | 24 | 0.97 |
| 12/29 | 1,769 | 1,782 | 1,763 | 1,782 | +1.02% | 102,700 | 433億5847万 | +2.06% | 23.92 | 0.97 |
| 12/26 | 1,763 | 1,766 | 1,760 | 1,764 | +0.17% | 52,200 | 429億2051万 | +1.09% | 23.68 | 0.96 |
| 12/25 | 1,763 | 1,768 | 1,758 | 1,761 | +0.23% | 56,100 | 428億4751万 | +0.97% | 23.64 | 0.96 |
| 12/24 | 1,755 | 1,766 | 1,755 | 1,757 | -0.34% | 45,600 | 427億5019万 | +0.8% | 23.58 | 0.96 |
| 12/23 | 1,744 | 1,764 | 1,744 | 1,763 | +1.09% | 72,700 | 428億9618万 | +1.26% | 23.66 | 0.96 |
| 12/22 | 1,744 | 1,752 | 1,741 | 1,744 | 0% | 71,800 | 424億3388万 | +0.17% | 23.41 | 0.95 |
| 12/19 | 1,755 | 1,761 | 1,744 | 1,744 | -0.74% | 71,800 | 424億3388万 | +0.17% | 23.41 | 0.95 |
| 12/18 | 1,748 | 1,763 | 1,748 | 1,757 | +0.51% | 63,300 | 427億5019万 | +0.92% | 23.58 | 0.96 |
| 12/17 | 1,756 | 1,756 | 1,746 | 1,748 | -0.17% | 35,600 | 425億3121万 | +0.46% | 23.46 | 0.95 |
| 12/16 | 1,750 | 1,759 | 1,747 | 1,751 | +0.34% | 83,400 | 426億420万 | +0.63% | 23.5 | 0.95 |
| 12/15 | 1,727 | 1,745 | 1,727 | 1,745 | +1.04% | 66,500 | 424億5821万 | +0.35% | 23.42 | 0.95 |
| 12/12 | 1,730 | 1,735 | 1,724 | 1,727 | +0.41% | 74,000 | 420億2025万 | -0.63% | 23.18 | 0.94 |
| 12/11 | 1,739 | 1,739 | 1,720 | 1,720 | -0.64% | 73,300 | 418億4993万 | -0.98% | 23.09 | 0.94 |
| 12/10 | 1,726 | 1,732 | 1,726 | 1,731 | +0.41% | 52,200 | 421億1757万 | -0.35% | 23.23 | 0.94 |
| 12/09 | 1,727 | 1,729 | 1,716 | 1,724 | -0.06% | 66,900 | 419億4725万 | -0.69% | 23.14 | 0.94 |
| 12/08 | 1,728 | 1,736 | 1,721 | 1,725 | 0% | 67,500 | 419億7158万 | -0.63% | 23.15 | 0.94 |
| 12/05 | 1,730 | 1,733 | 1,725 | 1,725 | -0.29% | 45,100 | 419億7158万 | -0.58% | 23.15 | 0.94 |
| 12/04 | 1,734 | 1,735 | 1,729 | 1,730 | -0.17% | 42,500 | 420億9324万 | -0.23% | 23.22 | 0.94 |
| 12/03 | 1,735 | 1,739 | 1,728 | 1,733 | -0.63% | 52,900 | 421億6623万 | -0.06% | 23.26 | 0.94 |
| 12/02 | 1,739 | 1,745 | 1,733 | 1,744 | +0.4% | 39,000 | 424億3388万 | +0.52% | 23.41 | 0.95 |
| 12/01 | 1,764 | 1,764 | 1,737 | 1,737 | -1.64% | 54,800 | 422億6356万 | +0.06% | 23.31 | 0.95 |
| 11/28 | 1,769 | 1,778 | 1,762 | 1,766 | -0.17% | 59,500 | 429億6917万 | +1.67% | 23.7 | 0.96 |
| 11/27 | 1,760 | 1,770 | 1,757 | 1,769 | +0.63% | 36,700 | 430億4216万 | +1.84% | 23.74 | 0.96 |
| 11/26 | 1,759 | 1,764 | 1,753 | 1,758 | +0.46% | 30,600 | 427億7452万 | +1.21% | 23.6 | 0.96 |
| 11/25 | 1,758 | 1,762 | 1,750 | 1,750 | -0.28% | 45,600 | 425億7987万 | +0.75% | 23.49 | 0.95 |
| 11/21 | 1,735 | 1,755 | 1,735 | 1,755 | +1.15% | 60,800 | 427億152万 | +1.04% | 23.56 | 0.96 |
| 11/20 | 1,730 | 1,741 | 1,730 | 1,735 | +0.52% | 39,400 | 422億1490万 | -0.12% | 23.29 | 0.95 |
| 11/19 | 1,727 | 1,735 | 1,725 | 1,726 | -0.12% | 54,200 | 419億9592万 | -0.58% | 23.17 | 0.94 |
| 11/18 | 1,740 | 1,749 | 1,725 | 1,728 | -1.09% | 63,200 | 420億4458万 | -0.46% | 23.19 | 0.94 |
| 11/17 | 1,748 | 1,752 | 1,741 | 1,747 | -0.06% | 61,400 | 425億687万 | +0.69% | 23.45 | 0.95 |
| 11/14 | 1,739 | 1,751 | 1,735 | 1,748 | +0.23% | 51,000 | 425億3121万 | +0.75% | 23.46 | 0.95 |
| 11/13 | 1,745 | 1,752 | 1,741 | 1,744 | -0.06% | 38,700 | 424億3388万 | +0.58% | 23.41 | 0.95 |
| 11/12 | 1,745 | 1,754 | 1,744 | 1,745 | +0.23% | 61,200 | 424億5821万 | +0.69% | 23.42 | 0.95 |
| 11/11 | 1,738 | 1,741 | 1,722 | 1,741 | +0.58% | 46,700 | 423億6089万 | +0.46% | 23.37 | 0.95 |
| 11/10 | 1,724 | 1,735 | 1,718 | 1,731 | +0.64% | 62,200 | 421億1757万 | 0% | 23.23 | 0.94 |
| 11/07 | 1,705 | 1,720 | 1,704 | 1,720 | +0.88% | 61,300 | 418億4993万 | -0.52% | 23.09 | 0.94 |
| 11/06 | 1,704 | 1,714 | 1,703 | 1,705 | +0.24% | 46,000 | 414億8496万 | -1.33% | 22.88 | 0.93 |
| 11/05 | 1,710 | 1,715 | 1,700 | 1,701 | -0.99% | 97,400 | 413億8763万 | -1.62% | 22.83 | 0.93 |
| 11/04 | 1,712 | 1,721 | 1,703 | 1,718 | +0.29% | 78,900 | 418億126万 | -0.75% | 23.06 | 0.94 |
| 10/31 | 1,706 | 1,713 | 1,703 | 1,713 | +0.41% | 66,200 | 416億7961万 | -1.1% | 22.99 | 0.93 |
| 10/30 | 1,700 | 1,710 | 1,697 | 1,706 | +0.35% | 104,700 | 415億929万 | -1.61% | 22.9 | 0.93 |
| 10/29 | 1,733 | 1,733 | 1,700 | 1,700 | -2.13% | 96,000 | 413億6330万 | -2.07% | 22.82 | 0.93 |
| 10/28 | 1,761 | 1,761 | 1,737 | 1,737 | -1.19% | 77,600 | 422億6356万 | -0.06% | 23.31 | 0.95 |
| 10/27 | 1,755 | 1,764 | 1,754 | 1,758 | +0.4% | 49,900 | 427億7452万 | +1.15% | 23.6 | 0.96 |
| 10/24 | 1,774 | 1,775 | 1,751 | 1,751 | -0.96% | 45,500 | 426億420万 | +0.81% | 23.5 | 0.95 |
| 10/23 | 1,773 | 1,778 | 1,768 | 1,768 | -0.28% | 51,700 | 430億1783万 | +1.78% | 23.73 | 0.96 |
| 10/22 | 1,766 | 1,777 | 1,766 | 1,773 | +0.62% | 151,100 | 431億3949万 | +2.13% | 23.8 | 0.97 |
| 10/21 | 1,762 | 1,774 | 1,760 | 1,762 | 0% | 79,500 | 428億7184万 | +1.56% | 23.65 | 0.96 |
| 10/20 | 1,758 | 1,765 | 1,755 | 1,762 | +0.4% | 97,500 | 428億7184万 | +1.61% | 23.65 | 0.96 |
| 10/17 | 1,742 | 1,755 | 1,738 | 1,755 | +0.8% | 58,200 | 427億152万 | +1.27% | 23.56 | 0.96 |
| 10/16 | 1,732 | 1,744 | 1,728 | 1,741 | +1.04% | 78,500 | 423億6089万 | +0.52% | 23.37 | 0.95 |
| 10/15 | 1,718 | 1,732 | 1,717 | 1,723 | +0.41% | 85,400 | 419億2292万 | -0.52% | 23.13 | 0.94 |
| 10/14 | 1,701 | 1,722 | 1,700 | 1,716 | +0.18% | 163,300 | 417億5260万 | -0.98% | 23.03 | 0.94 |
| 10/10 | 1,720 | 1,727 | 1,708 | 1,713 | -1.21% | 88,100 | 416億7961万 | -1.21% | 22.99 | 0.93 |
| 10/09 | 1,735 | 1,737 | 1,728 | 1,734 | 0% | 70,400 | 421億9057万 | -0.06% | 23.27 | 0.95 |
| 10/08 | 1,732 | 1,742 | 1,731 | 1,734 | +0.23% | 71,200 | 421億9057万 | -0.06% | 23.27 | 0.95 |
| 10/07 | 1,720 | 1,730 | 1,713 | 1,730 | +0.52% | 77,900 | 420億9324万 | -0.23% | 23.22 | 0.94 |
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 | |
| 2009年 2月期 | 935 1/29 | 540 10/10 | 54,100 2/23 | - | - | +16.52% 11/5 | -17.92% 10/10 |
| 2010年 2月期 | 1,100 9/30 | 790 3/2 | 95,900 2/23 | - | - | +12.68% 5/29 | -8.31% 2/24 |
| 2011年 2月期 | 1,012 4/26 | 649 11/30 | 239,300 2/23 | 309億9857万 | 198億7951万 | +9.74% 12/28 | -23.23% 3/15 |
| 2012年 2月期 | 825 8/2 | 540 3/15 | 203,900 2/24 | 252億7057万 | 165億4074万 | +6.9% 6/16 | -13% 9/16 |
| 2013年 2月期 | 1,078 2/4 | 770 3/7 3/1 | 390,700 2/25 | 330億2021万 | 235億8587万 | +19.7% 3/27 | -8.89% 6/22 |
| 2014年 2月期 | 2,059 5/8 5/7 | 1,007 3/1 | 387,600 4/16 | 630億6922万 | 308億4541万 | +32.86% 4/9 | -17.97% 5/23 |
| 2015年 2月期 | 2,460 8/19 | 1,520 3/3 | 427,400 1/9 | 721億5513万 | 445億8366万 | +15.5% 7/3 | -11.3% 10/16 |
| 2016年 2月期 | 3,080 7/1 | 1,981 3/4 | 468,600 4/14 | 903億4057万 | 581億541万 | +15.8% 4/15 | -13.31% 2/12 |
| 2017年 2月期 | 2,919 3/28 | 1,901 7/8 | 545,500 4/12 | 856億1822万 | 557億5890万 | +9.57% 9/1 | -17.19% 6/24 |
| 2018年 2月期 | 3,250 9/27 | 2,447 3/28 | 668,800 1/10 | 953億2690万 | 717億7382万 | +10.98% 8/7 | -7.01% 1/10 |
| 2019年 2月期 | 2,891 6/15 | 1,970 1/9 | 420,200 4/10 | 847億9695万 | 577億8277万 | +5.82% 10/16 | -16.09% 12/25 |
| 2020年 2月期 | 2,744 9/26 | 2,031 2/28 | 268,300 4/11 | 804億8524万 | 494億1698万 | +12.33% 4/19 | -22.59% 3/13 |
| 2021年 2月期 | 2,153 3/3 | 1,609 3/13 | 842,500 2/24 | 523億8540万 | 391億4915万 | +12.29% 5/28 | -10.6% 7/3 |
| 2022年 2月期 | 1,999 3/26 | 1,567 11/29 | 699,700 11/30 | 486億3838万 | 381億2723万 | +6.4% 1/4 | -9.36% 3/9 |
| 2023年 2月期 | 1,871 8/17 | 1,531 3/9 | 585,900 2/24 | 455億2396万 | 372億5130万 | +4.5% 6/8 | -5.21% 9/2 |
| 2024年 2月期 | 2,100 1/9 | 1,721 3/14 | 751,400 7/7 | 510億9584万 | 418億7426万 | +7.58% 7/7 | -4.29% 3/1 |
| 2025年 2月期 | 1,974 7/31 | 1,726 8/5 | 339,900 2/27 | 480億3009万 | 419億9592万 | +4.27% 3/28 | -9.07% 8/5 |
| 最新 | 1,814 2026/3/6 | 92,200 | 441億3707万 | -1.36% 1,839 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/26
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/26
- -16%（0.84倍）
- 2003/12/29 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/29
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- 12%（1.12倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
540円（2011/03/15） - 236%（3.36倍）
1,814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。
