株価チャート
株価
3/6
- 前日 (3/5)
- 1,073
- 始値
- 1,070
- 高値
- 1,081
- 安値
- 1,070
- 終値 +0.75%
- 1,081
- 出来高 -22.58%
- 7,200
乖離率
- 株価（5日）
移動平均値 - +1.5%
1,065 - 株価（25日）
移動平均値 - +0.46%
1,076 - 出来高（5日）
移動平均値 - -46.11%
13,360
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 | 1,070 | 1,081 | 1,070 | 1,081 | +0.75% | 7,200 | 149億9174万 | +0.46% | 8.3 | 1.04 |
| 03/05 | 1,062 | 1,081 | 1,059 | 1,073 | +3.47% | 9,300 | 148億8080万 | -0.37% | 8.24 | 1.03 |
| 03/04 | 1,041 | 1,058 | 1,030 | 1,037 | -1.71% | 26,100 | 143億8153万 | -3.89% | 7.96 | 1 |
| 03/03 | 1,078 | 1,080 | 1,055 | 1,055 | -2.13% | 15,300 | 146億3117万 | -2.5% | 8.1 | 1.02 |
| 03/02 | 1,077 | 1,078 | 1,062 | 1,078 | -0.28% | 8,900 | 149億5014万 | -0.65% | 8.28 | 1.04 |
| 02/27 | 1,084 | 1,087 | 1,074 | 1,081 | +0.09% | 10,100 | 149億9174万 | -0.55% | 8.3 | 1.04 |
| 02/26 | 1,065 | 1,082 | 1,063 | 1,080 | +1.69% | 26,100 | 149億7788万 | -0.74% | 8.29 | 1.04 |
| 02/25 | 1,062 | 1,077 | 1,054 | 1,062 | +0.76% | 16,900 | 147億2824万 | -2.48% | 8.16 | 1.02 |
| 02/24 | 1,042 | 1,057 | 1,041 | 1,054 | +0.57% | 76,100 | 146億1730万 | -3.39% | 8.09 | 1.02 |
| 02/20 | 1,048 | 1,049 | 1,039 | 1,048 | -0.47% | 10,100 | 145億3409万 | -4.2% | 8.05 | 1.01 |
| 02/19 | 1,045 | 1,058 | 1,043 | 1,053 | +0.77% | 8,000 | 146億343万 | -4.01% | 8.09 | 1.01 |
| 02/18 | 1,049 | 1,049 | 1,040 | 1,045 | +0.38% | 5,100 | 144億9248万 | -4.91% | 8.02 | 1.01 |
| 02/17 | 1,047 | 1,051 | 1,037 | 1,041 | -1.05% | 8,100 | 144億3701万 | -5.45% | 7.99 | 1 |
| 02/16 | 1,048 | 1,059 | 1,038 | 1,052 | +0.38% | 45,500 | 145億8956万 | -4.62% | 8.08 | 1.01 |
| 02/13 | 1,065 | 1,075 | 1,048 | 1,048 | -2.24% | 19,800 | 145億3409万 | -5.07% | 8.05 | 1.01 |
| 02/12 | 1,055 | 1,088 | 1,055 | 1,072 | -3.86% | 26,100 | 148億6693万 | -3.07% | 8.23 | 1.03 |
| 02/10 | 1,114 | 1,122 | 1,111 | 1,115 | 0% | 8,100 | 154億6327万 | +0.72% | 8.56 | 1.07 |
| 02/09 | 1,095 | 1,116 | 1,095 | 1,115 | +2.29% | 10,600 | 154億6327万 | +0.81% | 8.56 | 1.07 |
| 02/06 | 1,112 | 1,113 | 1,090 | 1,090 | -1.8% | 13,800 | 151億1656万 | -1.27% | 8.37 | 1.05 |
| 02/05 | 1,105 | 1,115 | 1,105 | 1,110 | +0.54% | 6,200 | 153億9393万 | +0.54% | 8.52 | 1.07 |
| 02/04 | 1,105 | 1,109 | 1,102 | 1,104 | +0.36% | 4,200 | 153億1072万 | +0.18% | 8.48 | 1.06 |
| 02/03 | 1,103 | 1,105 | 1,100 | 1,100 | +0.46% | 3,400 | 152億5524万 | -0.09% | 8.45 | 1.06 |
| 02/02 | 1,109 | 1,114 | 1,095 | 1,095 | -1.17% | 27,600 | 151億8590万 | -0.36% | 8.41 | 1.05 |
| 01/30 | 1,102 | 1,109 | 1,100 | 1,108 | +0.64% | 8,200 | 153億6619万 | +1% | 8.51 | 1.07 |
| 01/29 | 1,110 | 1,110 | 1,100 | 1,101 | -0.81% | 20,400 | 152億6911万 | +0.64% | 8.45 | 1.06 |
| 01/28 | 1,112 | 1,114 | 1,105 | 1,110 | -0.18% | 12,500 | 153億9393万 | +1.74% | 8.52 | 1.07 |
| 01/27 | 1,127 | 1,127 | 1,112 | 1,112 | -0.45% | 14,900 | 154億2166万 | +2.3% | 8.54 | 1.07 |
| 01/26 | 1,129 | 1,129 | 1,116 | 1,117 | -1.15% | 9,300 | 154億9101万 | +3.04% | 8.58 | 1.08 |
| 01/23 | 1,134 | 1,134 | 1,122 | 1,130 | +0.53% | 11,100 | 156億7130万 | +4.53% | 8.68 | 1.09 |
| 01/22 | 1,120 | 1,127 | 1,116 | 1,124 | +1.08% | 11,200 | 155億8809万 | +4.36% | 8.63 | 1.08 |
| 01/21 | 1,115 | 1,116 | 1,107 | 1,112 | -0.54% | 14,800 | 154億2166万 | +3.63% | 8.54 | 1.07 |
| 01/20 | 1,125 | 1,125 | 1,111 | 1,118 | +0.45% | 7,000 | 155億488万 | +4.49% | 8.59 | 1.08 |
| 01/19 | 1,119 | 1,125 | 1,105 | 1,113 | +0.18% | 12,100 | 154億3553万 | +4.41% | 8.55 | 1.07 |
| 01/16 | 1,121 | 1,121 | 1,105 | 1,111 | -0.89% | 7,200 | 154億780万 | +4.61% | 8.53 | 1.07 |
| 01/15 | 1,115 | 1,121 | 1,110 | 1,121 | +0.45% | 13,300 | 155億4648万 | +5.85% | 8.61 | 1.08 |
| 01/14 | 1,100 | 1,121 | 1,100 | 1,116 | +2.01% | 18,000 | 154億7714万 | +5.68% | 8.57 | 1.08 |
| 01/13 | 1,100 | 1,100 | 1,090 | 1,094 | +0.83% | 6,900 | 151億7203万 | +3.89% | 8.4 | 1.05 |
| 01/09 | 1,086 | 1,086 | 1,081 | 1,085 | 0% | 6,900 | 150億4722万 | +3.24% | 8.33 | 1.05 |
| 01/08 | 1,086 | 1,087 | 1,080 | 1,085 | 0% | 6,000 | 150億4722万 | +3.43% | 8.33 | 1.05 |
| 01/07 | 1,097 | 1,097 | 1,082 | 1,085 | -0.64% | 10,100 | 150億4722万 | +3.53% | 8.33 | 1.05 |
| 01/06 | 1,100 | 1,100 | 1,081 | 1,092 | -0.55% | 10,000 | 151億4430万 | +4.3% | 8.39 | 1.05 |
| 01/05 | 1,080 | 1,102 | 1,080 | 1,098 | +1.86% | 15,100 | 152億2751万 | +4.97% | 8.43 | 1.06 |
| 2025 | ||||||||||
| 12/30 | 1,084 | 1,089 | 1,073 | 1,078 | -1.1% | 6,300 | 149億5014万 | +3.26% | 8.28 | 1.04 |
| 12/29 | 1,083 | 1,090 | 1,077 | 1,090 | +2.54% | 8,700 | 151億1656万 | +4.51% | 8.37 | 1.05 |
| 12/26 | 1,083 | 1,083 | 1,055 | 1,063 | -0.93% | 9,100 | 147億4211万 | +2.02% | 8.16 | 1.02 |
| 12/25 | 1,097 | 1,097 | 1,055 | 1,073 | +2.39% | 24,300 | 148億8080万 | +2.98% | 8.24 | 1.03 |
| 12/24 | 1,039 | 1,049 | 1,034 | 1,048 | +0.77% | 17,700 | 145億3409万 | +0.48% | 8.05 | 1.01 |
| 12/23 | 1,030 | 1,040 | 1,028 | 1,040 | +0.97% | 11,400 | 144億2314万 | -0.38% | 7.99 | 1 |
| 12/22 | 1,037 | 1,039 | 1,015 | 1,030 | +0.68% | 95,500 | 142億8446万 | -1.62% | 7.91 | 0.99 |
| 12/19 | 1,028 | 1,030 | 1,020 | 1,023 | -0.2% | 8,100 | 141億8738万 | -2.57% | 7.86 | 0.99 |
| 12/18 | 1,026 | 1,028 | 1,018 | 1,025 | -0.49% | 9,700 | 142億1511万 | -2.57% | 7.87 | 0.99 |
| 12/17 | 1,032 | 1,032 | 1,022 | 1,030 | -0.1% | 10,400 | 142億8446万 | -2.37% | 7.91 | 0.99 |
| 12/16 | 1,048 | 1,048 | 1,031 | 1,031 | -1.34% | 7,700 | 142億9832万 | -2.64% | 7.92 | 0.99 |
| 12/15 | 1,038 | 1,045 | 1,032 | 1,045 | +1.65% | 10,100 | 144億9248万 | -1.6% | 8.02 | 1.01 |
| 12/12 | 1,021 | 1,028 | 1,020 | 1,028 | +0.78% | 6,100 | 142億5672万 | -3.47% | 7.89 | 0.99 |
| 12/11 | 1,023 | 1,025 | 1,019 | 1,020 | -0.2% | 10,200 | 141億4577万 | -4.49% | 7.83 | 0.98 |
| 12/10 | 1,034 | 1,034 | 1,015 | 1,022 | -0.49% | 13,800 | 141億7351万 | -4.58% | 7.85 | 0.98 |
| 12/09 | 1,031 | 1,036 | 1,026 | 1,027 | -0.77% | 10,800 | 142億4285万 | -4.38% | 7.89 | 0.99 |
| 12/08 | 1,049 | 1,049 | 1,030 | 1,035 | -0.48% | 11,100 | 143億5380万 | -3.81% | 7.95 | 1 |
| 12/05 | 1,050 | 1,050 | 1,039 | 1,040 | -0.29% | 10,100 | 144億2314万 | -3.53% | 7.99 | 1 |
| 12/04 | 1,037 | 1,044 | 1,037 | 1,043 | +0.38% | 6,100 | 144億6474万 | -3.43% | 8.01 | 1 |
| 12/03 | 1,043 | 1,043 | 1,038 | 1,039 | -0.19% | 5,800 | 144億927万 | -3.89% | 7.98 | 1 |
| 12/02 | 1,056 | 1,056 | 1,041 | 1,041 | -0.95% | 11,200 | 144億3701万 | -3.88% | 7.99 | 1 |
| 12/01 | 1,065 | 1,066 | 1,050 | 1,051 | -0.94% | 9,900 | 145億7569万 | -3.13% | 8.07 | 1.01 |
| 11/28 | 1,058 | 1,065 | 1,057 | 1,061 | -0.19% | 7,900 | 147億1438万 | -2.3% | 8.15 | 1.02 |
| 11/27 | 1,059 | 1,063 | 1,053 | 1,063 | +1.05% | 5,100 | 147億4211万 | -2.12% | 8.16 | 1.02 |
| 11/26 | 1,071 | 1,071 | 1,052 | 1,052 | +0.19% | 9,000 | 145億8956万 | -3.13% | 8.08 | 1.01 |
| 11/25 | 1,094 | 1,094 | 1,048 | 1,050 | -2.6% | 34,700 | 145億6182万 | -3.4% | 8.06 | 1.01 |
| 11/21 | 1,067 | 1,079 | 1,067 | 1,078 | +1.03% | 3,300 | 149億5014万 | -0.83% | 8.28 | 1.04 |
| 11/20 | 1,085 | 1,090 | 1,067 | 1,067 | -1.11% | 3,300 | 147億9759万 | -1.75% | 8.19 | 1.03 |
| 11/19 | 1,083 | 1,090 | 1,067 | 1,079 | -0.37% | 11,100 | 149億6401万 | -0.74% | 8.29 | 1.04 |
| 11/18 | 1,110 | 1,110 | 1,080 | 1,083 | -2.52% | 10,400 | 150億1948万 | -0.28% | 8.32 | 1.04 |
| 11/17 | 1,097 | 1,113 | 1,089 | 1,111 | +1.28% | 11,600 | 154億780万 | +2.4% | 8.53 | 1.07 |
| 11/14 | 1,092 | 1,098 | 1,089 | 1,097 | +0.27% | 5,800 | 152億1364万 | +1.01% | 8.42 | 1.06 |
| 11/13 | 1,086 | 1,095 | 1,080 | 1,094 | +0.09% | 7,000 | 151億7203万 | +0.46% | 8.4 | 1.05 |
| 11/12 | 1,103 | 1,103 | 1,067 | 1,093 | -2.06% | 29,200 | 151億5816万 | +0.28% | 8.39 | 1.05 |
| 11/11 | 1,129 | 1,130 | 1,103 | 1,116 | -0.36% | 16,100 | 154億7714万 | +2.2% | 8.57 | 1.08 |
| 11/10 | 1,102 | 1,127 | 1,091 | 1,120 | +1.54% | 16,600 | 155億3261万 | +2.56% | 8.6 | 1.08 |
| 11/07 | 1,101 | 1,107 | 1,094 | 1,103 | -0.81% | 10,600 | 152億9685万 | +1.1% | 8.47 | 1.06 |
| 11/06 | 1,091 | 1,117 | 1,091 | 1,112 | +2.02% | 10,500 | 154億2166万 | +1.92% | 8.54 | 1.07 |
| 11/05 | 1,104 | 1,104 | 1,070 | 1,090 | -1.18% | 24,000 | 151億1656万 | -0.46% | 8.37 | 1.05 |
| 11/04 | 1,093 | 1,114 | 1,085 | 1,103 | +1.75% | 14,400 | 152億9685万 | +0.27% | 8.47 | 1.06 |
| 10/31 | 1,075 | 1,098 | 1,074 | 1,084 | +0.37% | 9,300 | 150億3335万 | -1.81% | 8.32 | 1.04 |
| 10/30 | 1,073 | 1,086 | 1,070 | 1,080 | 0% | 9,900 | 149億7788万 | -2.61% | 8.29 | 1.04 |
| 10/29 | 1,077 | 1,093 | 1,073 | 1,080 | +0.37% | 18,700 | 149億7788万 | -3.05% | 8.29 | 1.04 |
| 10/28 | 1,081 | 1,090 | 1,076 | 1,076 | -1.19% | 6,600 | 149億2240万 | -3.84% | 8.26 | 1.04 |
| 10/27 | 1,093 | 1,101 | 1,087 | 1,089 | +0.65% | 10,600 | 151億269万 | -3.2% | 8.36 | 1.05 |
| 10/24 | 1,078 | 1,090 | 1,074 | 1,082 | +0.65% | 11,900 | 150億561万 | -4.25% | 8.31 | 1.04 |
| 10/23 | 1,066 | 1,077 | 1,058 | 1,075 | +0.19% | 7,900 | 149億853万 | -5.37% | 8.25 | 1.04 |
| 10/22 | 1,061 | 1,073 | 1,061 | 1,073 | +0.66% | 3,200 | 148億8080万 | -5.96% | 8.24 | 1.03 |
| 10/21 | 1,080 | 1,085 | 1,049 | 1,066 | -0.37% | 39,500 | 147億8372万 | -7.06% | 8.19 | 1.03 |
| 10/20 | 1,068 | 1,077 | 1,058 | 1,070 | +1.71% | 26,300 | 148億3919万 | -7.12% | 8.22 | 1.03 |
| 10/17 | 1,065 | 1,073 | 1,050 | 1,052 | -1.22% | 15,400 | 145億8956万 | -9% | 8.08 | 1.01 |
| 10/16 | 1,083 | 1,083 | 1,065 | 1,065 | -1.66% | 30,100 | 147億6985万 | -8.27% | 8.18 | 1.03 |
| 10/15 | 1,042 | 1,083 | 1,042 | 1,083 | +4.03% | 13,100 | 150億1948万 | -6.88% | 8.32 | 1.04 |
| 10/14 | 1,071 | 1,076 | 1,035 | 1,041 | -3.61% | 77,300 | 144億3701万 | -10.41% | 7.99 | 1 |
| 10/10 | 1,114 | 1,114 | 1,076 | 1,080 | -4% | 89,100 | 149億7788万 | -7.22% | 8.29 | 1.04 |
| 10/09 | 1,162 | 1,162 | 1,123 | 1,125 | -3.43% | 38,600 | 156億195万 | -3.27% | 8.64 | 1.08 |
| 10/08 | 1,140 | 1,167 | 1,131 | 1,165 | +2.82% | 63,700 | 161億5669万 | +0.34% | 8.95 | 1.12 |
| 10/07 | 1,135 | 1,147 | 1,115 | 1,133 | +0.27% | 63,100 | 157億1290万 | -2.16% | 8.7 | 1.09 |
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 | 292 4/26 | 170 1/18 1/16 | 28,000 7/6 | - | - | +16.21% 1/28 | -20.16% 1/16 |
| 2009年 3月期 | 209 7/28 7/14 | 116 10/10 | 48,000 1/27 | - | - | +34.31% 12/8 | -32.5% 10/10 |
| 2010年 3月期 | 200 5/26 5/18 | 123 3/19 | 41,000 2/12 | - | - | +9.78% 9/24 | -23.16% 2/17 |
| 2011年 3月期 | 138 5/25 | 90 3/17 | 41,000 12/3 | 17億3344万 | 11億3050万 | +91.19% 5/17 | -22.39% 3/17 |
| 2012年 3月期 | 290 2/28 | 105 4/26 4/25 | 136,000 2/28 | 36億4275万 | 13億1892万 | +40.56% 5/27 | -26.42% 5/15 |
| 2013年 3月期 | 187 3/22 | 98 10/9 | 61,000 5/16 | 23億4894万 | 12億3099万 | +32.18% 2/1 | -36.59% 5/16 |
| 2014年 3月期 | 210 1/20 | 120 12/25 | 376,000 1/20 | 26億3785万 | 15億734万 | +38.54% 1/20 | -16.2% 6/21 |
| 2015年 3月期 | 228 8/5 | 142 12/29 12/25 | 691,000 8/11 | 28億6395万 | 17億8369万 | +39.07% 4/24 | -8.93% 10/16 |
| 2016年 3月期 | 297 4/24 | 130 2/15 | 1,788,000 4/24 | 37億3068万 | 16億3295万 | +13.27% 6/18 | -26.54% 8/24 |
| 2017年 3月期 | 243 3/14 | 125 6/24 | 730,000 12/2 | 30億5237万 | 15億7015万 | +99.68% 4/21 | -11.33% 4/12 |
| 2018年 3月期 | 1,843 10/5 | 181 4/13 | 3,081,000 4/18 | 231億5032万 | 22億7358万 | +133.12% 10/4 | -21.78% 2/6 |
| 2019年 3月期 | 1,264 4/2 | 457 12/25 | 698,200 8/27 | 175億2966万 | 63億3786万 | +38.37% 8/30 | -24.87% 12/25 |
| 2020年 3月期 | 1,248 2/13 | 475 6/4 | 1,266,400 2/10 | 173億777万 | 65億8749万 | +31.86% 10/23 | -39.15% 3/16 |
| 2021年 3月期 | 920 5/26 | 507 12/28 | 1,756,700 5/27 | 127億5893万 | 70億3128万 | +20.25% 5/11 | -16.24% 6/15 |
| 2022年 3月期 | 571 4/5 | 372 3/9 | 230,900 3/1 | 79億1886万 | 51億5904万 | +8.17% 5/9 | -9.54% 12/2 |
| 2023年 3月期 | 554 6/6 | 392 4/22 | 287,000 5/23 | 76億8309万 | 54億3641万 | +18.26% 5/23 | -5.6% 9/7 |
| 2024年 3月期 | 1,141 3/29 | 485 4/7 | 1,053,000 11/13 | 158億2385万 | 67億2617万 | +32.83% 11/17 | -12.37% 2/16 |
| 2025年 3月期 | 1,117 4/1 | 654 8/5 | 455,100 5/16 | 154億9101万 | 90億6993万 | +8.78% 11/28 | -22.86% 8/5 |
| 最新 | 1,081 2026/3/6 | 7,200 | 149億9174万 | +0.46% 1,076 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/28 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/29 vs 1992/12/28
- -21%（0.79倍）
- 1994/12/30 vs 1993/12/29
- 29%（1.29倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/26 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/26 vs 1996/12/26
- -48%（0.52倍）
- 1998/12/28 vs 1997/12/26
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/28
- 35%（1.35倍）
- 2000/12/26 vs 1999/12/30
- -49%（0.51倍）
- 2001/12/26 vs 2000/12/26
- -38%（0.62倍）
- 2002/12/27 vs 2001/12/26
- -47%（0.53倍）
- 2003/12/29 vs 2002/12/27
- 51%（1.51倍）
- 2004/12/29 vs 2003/12/29
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/29
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/26 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/26
- -19%（0.81倍）
- 2009/12/29 vs 2008/12/29
- -6%（0.94倍）
- 2010/12/29 vs 2009/12/29
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/29
- 63%（1.63倍）
- 2012/12/28 vs 2011/12/30
- -39%（0.61倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 643%（7.43倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 116%（2.16倍）
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
90円（2011/03/17） - 1101%（12.01倍）
1,081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。
