株価チャート
株価
3/6
- 前日 (3/5)
- 3,220
- 始値
- 3,205
- 高値
- 3,205
- 安値
- 3,120
- 終値 -1.71%
- 3,165
- 出来高 -13.64%
- 47,500
乖離率
- 株価（5日）
移動平均値 - -2.31%
3,240 - 株価（25日）
移動平均値 - -2.53%
3,247 - 出来高（5日）
移動平均値 - -37.83%
76,400
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 | 3,205 | 3,205 | 3,120 | 3,165 | -1.71% | 47,500 | 1044億1958万 | -2.53% | 8.8 | 0.59 |
| 03/05 | 3,210 | 3,265 | 3,185 | 3,220 | +2.88% | 55,000 | 1062億3414万 | -0.74% | 8.96 | 0.6 |
| 03/04 | 3,155 | 3,195 | 3,070 | 3,130 | -5.01% | 81,800 | 1032億6486万 | -3.45% | 8.71 | 0.58 |
| 03/03 | 3,355 | 3,395 | 3,275 | 3,295 | -2.8% | 134,200 | 1087億853万 | +1.54% | 9.17 | 0.62 |
| 03/02 | 3,365 | 3,425 | 3,355 | 3,390 | -0.15% | 63,500 | 1118億4277万 | +4.53% | 9.43 | 0.63 |
| 02/27 | 3,325 | 3,415 | 3,305 | 3,395 | +2.11% | 40,000 | 1120億773万 | +4.85% | 9.44 | 0.63 |
| 02/26 | 3,380 | 3,390 | 3,305 | 3,325 | -1.04% | 50,100 | 1096億9829万 | +2.97% | 9.25 | 0.62 |
| 02/25 | 3,430 | 3,430 | 3,345 | 3,360 | 0% | 43,200 | 1108億5301万 | +4.25% | 9.35 | 0.63 |
| 02/24 | 3,270 | 3,385 | 3,270 | 3,360 | +2.6% | 45,300 | 1108億5301万 | +4.38% | 9.35 | 0.63 |
| 02/20 | 3,315 | 3,325 | 3,265 | 3,275 | -1.5% | 42,600 | 1080億4869万 | +1.8% | 9.11 | 0.61 |
| 02/19 | 3,305 | 3,340 | 3,280 | 3,325 | +1.37% | 29,000 | 1096億9829万 | +3.42% | 9.25 | 0.62 |
| 02/18 | 3,260 | 3,285 | 3,240 | 3,280 | +1.71% | 46,400 | 1082億1365万 | +2.12% | 9.12 | 0.61 |
| 02/17 | 3,230 | 3,265 | 3,210 | 3,225 | +0.62% | 33,900 | 1063億9910万 | +0.5% | 8.97 | 0.6 |
| 02/16 | 3,285 | 3,285 | 3,160 | 3,205 | -1.69% | 50,000 | 1057億3926万 | -0.06% | 8.92 | 0.6 |
| 02/13 | 3,310 | 3,330 | 3,240 | 3,260 | -2.1% | 57,700 | 1075億5381万 | +1.68% | 9.07 | 0.61 |
| 02/12 | 3,280 | 3,375 | 3,240 | 3,330 | +1.52% | 91,800 | 1098億6325万 | +4% | 9.26 | 0.62 |
| 02/10 | 3,300 | 3,325 | 3,280 | 3,280 | -0.3% | 34,400 | 1082億1365万 | +2.63% | 9.12 | 0.61 |
| 02/09 | 3,295 | 3,300 | 3,240 | 3,290 | +2.02% | 31,800 | 1085億4357万 | +3.23% | 9.15 | 0.61 |
| 02/06 | 3,170 | 3,240 | 3,170 | 3,225 | +0.62% | 24,800 | 1063億9910万 | +1.51% | 8.97 | 0.6 |
| 02/05 | 3,245 | 3,245 | 3,180 | 3,205 | 0% | 21,800 | 1057億3926万 | +1.14% | 8.92 | 0.6 |
| 02/04 | 3,170 | 3,235 | 3,170 | 3,205 | +1.1% | 45,600 | 1057億3926万 | +1.39% | 8.92 | 0.6 |
| 02/03 | 3,125 | 3,190 | 3,110 | 3,170 | +2.92% | 51,900 | 1045億8454万 | +0.57% | 8.82 | 0.59 |
| 02/02 | 3,080 | 3,145 | 3,080 | 3,080 | 0% | 38,500 | 1016億1526万 | -2.04% | 8.57 | 0.58 |
| 01/30 | 3,100 | 3,110 | 3,050 | 3,080 | -0.48% | 48,900 | 1016億1526万 | -1.94% | 8.57 | 0.58 |
| 01/29 | 3,095 | 3,125 | 3,035 | 3,095 | 0% | 32,800 | 1021億1014万 | -1.34% | 8.61 | 0.58 |
| 01/28 | 3,150 | 3,150 | 3,050 | 3,095 | -2.52% | 51,000 | 1021億1014万 | -1.24% | 8.61 | 0.58 |
| 01/27 | 3,170 | 3,205 | 3,150 | 3,175 | -0.94% | 26,800 | 1047億4950万 | +1.54% | 8.83 | 0.59 |
| 01/26 | 3,185 | 3,230 | 3,175 | 3,205 | -1.38% | 64,200 | 1057億3926万 | +2.86% | 8.92 | 0.6 |
| 01/23 | 3,265 | 3,295 | 3,240 | 3,250 | 0% | 43,600 | 1072億2389万 | +4.67% | 9.04 | 0.61 |
| 01/22 | 3,220 | 3,250 | 3,205 | 3,250 | +2.04% | 47,800 | 1072億2389万 | +5.08% | 9.04 | 0.61 |
| 01/21 | 3,170 | 3,210 | 3,110 | 3,185 | +0.31% | 51,200 | 1050億7942万 | +3.44% | 8.86 | 0.6 |
| 01/20 | 3,260 | 3,275 | 3,145 | 3,175 | -2.61% | 125,900 | 1047億4950万 | +3.56% | 8.83 | 0.59 |
| 01/19 | 3,290 | 3,290 | 3,260 | 3,260 | -1.36% | 38,300 | 1075億5381万 | +6.68% | 9.07 | 0.61 |
| 01/16 | 3,205 | 3,305 | 3,205 | 3,305 | +2.32% | 42,900 | 1090億3845万 | +8.68% | 9.19 | 0.62 |
| 01/15 | 3,220 | 3,255 | 3,200 | 3,230 | -0.46% | 74,600 | 1065億6405万 | +6.81% | 8.99 | 0.6 |
| 01/14 | 3,220 | 3,245 | 3,200 | 3,245 | +1.56% | 35,000 | 1070億5893万 | +7.84% | 9.03 | 0.61 |
| 01/13 | 3,240 | 3,245 | 3,195 | 3,195 | +0.16% | 27,100 | 1054億934万 | +6.68% | 8.89 | 0.6 |
| 01/09 | 3,195 | 3,205 | 3,180 | 3,190 | +0.95% | 24,000 | 1052億4438万 | +7.01% | 8.87 | 0.6 |
| 01/08 | 3,165 | 3,210 | 3,160 | 3,160 | -0.63% | 32,800 | 1042億5462万 | +6.5% | 8.79 | 0.59 |
| 01/07 | 3,180 | 3,225 | 3,165 | 3,180 | +0.47% | 39,000 | 1049億1446万 | +7.61% | 8.85 | 0.59 |
| 01/06 | 3,095 | 3,185 | 3,095 | 3,165 | +3.09% | 41,300 | 1044億1958万 | +7.51% | 8.8 | 0.59 |
| 01/05 | 3,025 | 3,085 | 3,025 | 3,070 | +1.66% | 40,200 | 1012億8534万 | +4.71% | 8.54 | 0.57 |
| 2025 | ||||||||||
| 12/30 | 3,025 | 3,070 | 3,020 | 3,020 | -0.49% | 30,600 | 996億3574万 | +3.25% | 8.4 | 0.56 |
| 12/29 | 2,994 | 3,035 | 2,994 | 3,035 | +1.4% | 27,700 | 1001億3062万 | +4.05% | 8.44 | 0.57 |
| 12/26 | 2,999 | 3,010 | 2,971 | 2,993 | +0.23% | 34,400 | 987億4496万 | +2.92% | 8.33 | 0.56 |
| 12/25 | 2,998 | 3,000 | 2,965 | 2,986 | +0.67% | 28,600 | 985億1401万 | +3% | 8.31 | 0.56 |
| 12/24 | 3,005 | 3,005 | 2,966 | 2,966 | -1.3% | 35,800 | 978億5418万 | +2.63% | 8.25 | 0.55 |
| 12/23 | 2,995 | 3,010 | 2,964 | 3,005 | +0.17% | 50,200 | 991億4086万 | +4.3% | 8.36 | 0.56 |
| 12/22 | 3,040 | 3,050 | 3,000 | 3,000 | -0.33% | 26,900 | 989億7590万 | +4.35% | 8.35 | 0.56 |
| 12/19 | 2,936 | 3,025 | 2,936 | 3,010 | +2.98% | 31,600 | 993億582万 | +4.91% | 8.37 | 0.56 |
| 12/18 | 2,901 | 2,931 | 2,901 | 2,923 | +0.58% | 19,200 | 964億3552万 | +1.81% | 8.13 | 0.55 |
| 12/17 | 2,919 | 2,926 | 2,885 | 2,906 | -0.75% | 18,200 | 958億7466万 | +1.01% | 8.08 | 0.54 |
| 12/16 | 2,935 | 2,961 | 2,909 | 2,928 | -0.68% | 26,200 | 966億48万 | +1.53% | 8.15 | 0.55 |
| 12/15 | 2,898 | 2,959 | 2,881 | 2,948 | +1.9% | 39,800 | 972億6032万 | +2.04% | 8.2 | 0.55 |
| 12/12 | 2,910 | 2,919 | 2,873 | 2,893 | +0.8% | 53,500 | 954億4576万 | +0.1% | 8.05 | 0.54 |
| 12/11 | 2,919 | 2,929 | 2,870 | 2,870 | -1.54% | 22,700 | 946億8695万 | -0.86% | 7.98 | 0.54 |
| 12/10 | 2,880 | 2,921 | 2,880 | 2,915 | +1.15% | 22,900 | 961億7158万 | +0.59% | 8.11 | 0.54 |
| 12/09 | 2,896 | 2,914 | 2,878 | 2,882 | -0.41% | 23,700 | 950億8285万 | -0.62% | 8.02 | 0.54 |
| 12/08 | 2,880 | 2,905 | 2,859 | 2,894 | +1.83% | 39,500 | 954億7875万 | -0.24% | 8.05 | 0.54 |
| 12/05 | 2,840 | 2,894 | 2,839 | 2,842 | -1.66% | 40,500 | 937億6317万 | -2.1% | 7.91 | 0.53 |
| 12/04 | 2,844 | 2,892 | 2,839 | 2,890 | +1.44% | 22,500 | 953億4679万 | -0.55% | 8.04 | 0.54 |
| 12/03 | 2,834 | 2,880 | 2,830 | 2,849 | +0.32% | 33,700 | 939億9411万 | -1.96% | 7.93 | 0.53 |
| 12/02 | 2,855 | 2,857 | 2,827 | 2,840 | -0.53% | 37,900 | 936億9719万 | -2.57% | 7.9 | 0.53 |
| 12/01 | 2,908 | 2,908 | 2,847 | 2,855 | -1.82% | 23,100 | 941億9207万 | -2.33% | 7.94 | 0.53 |
| 11/28 | 2,882 | 2,915 | 2,882 | 2,908 | +0.9% | 17,900 | 959億4064万 | -0.68% | 8.09 | 0.54 |
| 11/27 | 2,899 | 2,914 | 2,872 | 2,882 | -0.28% | 20,900 | 950億8285万 | -1.64% | 8.02 | 0.54 |
| 11/26 | 2,824 | 2,892 | 2,824 | 2,890 | +2.45% | 36,400 | 953億4679万 | -1.37% | 8.04 | 0.54 |
| 11/25 | 2,833 | 2,842 | 2,807 | 2,821 | +0.36% | 28,100 | 930億7034万 | -3.75% | 7.85 | 0.53 |
| 11/21 | 2,742 | 2,817 | 2,742 | 2,811 | +1.59% | 29,300 | 927億4042万 | -4.16% | 7.82 | 0.53 |
| 11/20 | 2,798 | 2,798 | 2,756 | 2,767 | +0.07% | 22,000 | 912億8877万 | -5.72% | 7.7 | 0.52 |
| 11/19 | 2,728 | 2,784 | 2,683 | 2,765 | +1.62% | 67,600 | 912億2279万 | -5.95% | 7.69 | 0.52 |
| 11/18 | 2,825 | 2,845 | 2,721 | 2,721 | -5.16% | 101,800 | 897億7114万 | -7.51% | 7.57 | 0.51 |
| 11/17 | 2,846 | 2,869 | 2,810 | 2,869 | +0.95% | 58,900 | 946億5395万 | -2.61% | 7.98 | 0.54 |
| 11/14 | 3,075 | 3,075 | 2,842 | 2,842 | -7.28% | 103,100 | 937億6317万 | -3.56% | 7.91 | 0.53 |
| 11/13 | 3,115 | 3,135 | 3,040 | 3,065 | -0.49% | 32,100 | 1011億2038万 | +3.93% | 8.53 | 0.57 |
| 11/12 | 3,070 | 3,110 | 3,050 | 3,080 | +0.33% | 42,700 | 1016億1526万 | +4.66% | 8.57 | 0.58 |
| 11/11 | 3,030 | 3,070 | 2,983 | 3,070 | +0.82% | 25,100 | 1012億8534万 | +4.56% | 8.54 | 0.57 |
| 11/10 | 3,015 | 3,055 | 2,986 | 3,045 | +2.01% | 18,200 | 1004億6054万 | +3.96% | 8.47 | 0.57 |
| 11/07 | 3,015 | 3,015 | 2,962 | 2,985 | -0.83% | 27,100 | 984億8102万 | +2.23% | 8.3 | 0.56 |
| 11/06 | 2,977 | 3,050 | 2,967 | 3,010 | +1.79% | 39,800 | 993億582万 | +3.26% | 8.37 | 0.56 |
| 11/05 | 2,960 | 2,973 | 2,914 | 2,957 | -0.1% | 59,200 | 975億5725万 | +1.62% | 8.23 | 0.55 |
| 11/04 | 2,902 | 2,974 | 2,902 | 2,960 | +1.44% | 26,900 | 976億5622万 | +1.75% | 8.23 | 0.55 |
| 10/31 | 2,940 | 2,940 | 2,901 | 2,918 | -0.51% | 49,200 | 962億7056万 | +0.21% | 8.12 | 0.55 |
| 10/30 | 2,917 | 2,951 | 2,909 | 2,933 | +0.65% | 41,800 | 967億6544万 | +0.58% | 8.16 | 0.55 |
| 10/29 | 2,905 | 2,934 | 2,892 | 2,914 | +0.31% | 40,100 | 961億3859万 | -0.17% | 8.11 | 0.54 |
| 10/28 | 3,030 | 3,045 | 2,901 | 2,905 | -5.37% | 57,100 | 958億4166万 | -0.55% | 8.08 | 0.54 |
| 10/27 | 3,050 | 3,080 | 3,045 | 3,070 | +1.49% | 33,600 | 1012億8534万 | +5.03% | 8.54 | 0.57 |
| 10/24 | 3,010 | 3,030 | 2,984 | 3,025 | +0.97% | 28,100 | 998億70万 | +3.67% | 8.41 | 0.57 |
| 10/23 | 2,948 | 2,997 | 2,941 | 2,996 | +1.39% | 41,200 | 988億4393万 | +2.74% | 8.33 | 0.56 |
| 10/22 | 2,903 | 2,955 | 2,887 | 2,955 | +2.6% | 37,800 | 974億9126万 | +1.41% | 8.22 | 0.55 |
| 10/21 | 2,909 | 2,918 | 2,866 | 2,880 | -1.2% | 17,500 | 950億1687万 | -1.13% | 8.01 | 0.54 |
| 10/20 | 2,894 | 2,926 | 2,878 | 2,915 | +1.89% | 22,800 | 961億7158万 | +0.03% | 8.11 | 0.54 |
| 10/17 | 2,829 | 2,868 | 2,803 | 2,861 | +0.1% | 30,900 | 943億9002万 | -1.82% | 7.96 | 0.53 |
| 10/16 | 2,879 | 2,916 | 2,853 | 2,858 | -1.21% | 21,800 | 942億9104万 | -2.02% | 7.95 | 0.53 |
| 10/15 | 2,851 | 2,903 | 2,851 | 2,893 | +2.77% | 34,500 | 954億4576万 | -0.92% | 8.05 | 0.54 |
| 10/14 | 2,781 | 2,861 | 2,781 | 2,815 | -0.57% | 41,700 | 928億7239万 | -3.6% | 7.83 | 0.53 |
| 10/10 | 2,844 | 2,845 | 2,780 | 2,831 | -2.18% | 53,700 | 934億26万 | -3.15% | 7.88 | 0.53 |
| 10/09 | 2,878 | 2,907 | 2,851 | 2,894 | -0.14% | 33,600 | 954億7875万 | -0.99% | 8.05 | 0.54 |
| 10/08 | 2,929 | 2,946 | 2,898 | 2,898 | -0.31% | 19,000 | 956億1072万 | -0.72% | 8.06 | 0.54 |
| 10/07 | 2,902 | 2,921 | 2,887 | 2,907 | -0.34% | 30,400 | 959億765万 | -0.27% | 8.09 | 0.54 |
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 | 920 4/2 | 399 3/17 | 89,000 7/6 | - | - | +18.9% 5/7 | -17.6% 1/22 |
| 2009年 3月期 | 526 5/23 | 312 10/28 10/27 | 126,000 6/20 | - | - | +24.36% 11/10 | -20.57% 10/10 |
| 2010年 3月期 | 611 8/14 | 379 11/27 | 75,000 6/12 | - | - | +16.27% 7/29 | -16.87% 10/6 |
| 2011年 3月期 | 485 4/27 | 225 3/16 | 511,000 3/17 | 182億3163万 | 84億5797万 | +8.28% 1/11 | -40.75% 3/16 |
| 2012年 3月期 | 1,296 3/16 | 291 5/25 5/24 | 978,000 3/7 | 487億1793万 | 109億3898万 | +30.45% 7/19 | -7.92% 4/11 |
| 2013年 3月期 | 1,259 4/2 | 625 11/14 | 1,175,000 5/10 | 473億2706万 | 234億9437万 | +19.03% 3/6 | -29.37% 5/15 |
| 2014年 3月期 | 1,072 4/8 | 673 3/20 | 175,900 11/20 | 402億9755万 | 252億9939万 | +10.69% 7/10 | -18.82% 6/7 |
| 2015年 3月期 | 938 3/23 3/19 | 704 10/17 | 152,200 12/17 | 352億6126万 | 264億6474万 | +12.58% 2/26 | -10.43% 12/17 |
| 2016年 3月期 | 1,441 8/14 | 840 5/7 | 158,700 7/14 | 541億7002万 | 315億7725万 | +18.71% 8/11 | -15.15% 1/21 |
| 2017年 3月期 | 1,360 2/20 | 752 8/4 | 154,400 2/1 | 511億2507万 | 282億6916万 | +12.83% 12/9 | -10.27% 5/24 |
| 2018年 3月期 | 2,017 1/9 | 1,102 4/14 | 228,000 8/24 | 758億2300万 | 414億2634万 | +11.31% 5/12 | -16.54% 2/14 |
| 2019年 3月期 | 1,849 6/7 | 1,081 3/15 | 177,400 3/15 | 695億755万 | 406億3691万 | +14.77% 9/26 | -17.2% 10/26 |
| 2020年 3月期 | 1,402 11/11 | 771 3/17 | 91,900 3/27 | 527億394万 | 289億8340万 | +16.97% 4/10 | -21.47% 3/16 |
| 2021年 3月期 | 1,395 3/29 | 907 4/6 | 190,800 3/25 | 524億4079万 | 340億9591万 | +12.07% 3/25 | -9.37% 4/28 |
| 2022年 3月期 | 1,315 4/6 | 959 11/30 | 701,600 11/30 | 494億3343万 | 360億5069万 | +7.4% 9/24 | -10.85% 11/29 |
| 2023年 3月期 | 1,578 3/9 | 994 4/27 4/12 | 249,000 9/15 | 593億2012万 | 373億6641万 | +14.36% 2/1 | -7.67% 3/20 |
| 2024年 3月期 | 2,176 3/15 | 1,334 10/4 | 632,100 10/4 | 818億12万 | 501億4768万 | +11.91% 11/28 | -9.75% 10/4 |
| 2025年 3月期 | 2,450 7/4 | 1,700 8/5 | 276,100 10/2 | 921億32万 | 639億634万 | +13.8% 6/26 | -22.45% 8/5 |
| 最新 | 3,165 2026/3/6 | 47,500 | 1044億1958万 | -2.53% 3,247 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -19%（0.81倍）
- 1988/12/28 vs 1987/12/28
- 15%（1.15倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/28 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/28
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -22%（0.78倍）
- 1998/12/30 vs 1997/12/30
- -43%（0.57倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 75%（1.75倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 86%（1.86倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 60%（1.6倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
225円（2011/03/16） - 1307%（14.07倍）
3,165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。
