株価チャート
株価
3/6
- 前日 (3/5)
- 1,063
- 始値
- 1,063
- 高値
- 1,072
- 安値
- 1,060
- 終値 +0.75%
- 1,071
- 出来高 -25%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +0.19%
1,069 - 株価（25日）
移動平均値 - -0.09%
1,072 - 出来高（5日）
移動平均値 - -71.43%
6,300
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 | 1,063 | 1,072 | 1,060 | 1,071 | +0.75% | 1,800 | 41億3406万 | -0.09% | 10.59 | 0.35 |
| 03/05 | 1,060 | 1,074 | 1,060 | 1,063 | +0.38% | 2,400 | 41億318万 | -0.93% | 10.51 | 0.35 |
| 03/04 | 1,074 | 1,074 | 1,059 | 1,059 | -1.12% | 7,900 | 40億8774万 | -1.4% | 10.47 | 0.35 |
| 03/03 | 1,081 | 1,084 | 1,070 | 1,071 | -0.93% | 12,700 | 41億3406万 | -0.37% | 10.59 | 0.35 |
| 03/02 | 1,081 | 1,088 | 1,075 | 1,081 | +0.19% | 6,700 | 41億7266万 | +0.37% | 10.69 | 0.36 |
| 02/27 | 1,076 | 1,086 | 1,076 | 1,079 | +0.28% | 3,000 | 41億6494万 | +0.19% | 10.67 | 0.36 |
| 02/26 | 1,089 | 1,089 | 1,076 | 1,076 | -0.92% | 2,500 | 41億5336万 | -0.09% | 10.64 | 0.35 |
| 02/25 | 1,088 | 1,088 | 1,077 | 1,086 | +1.21% | 3,900 | 41億9196万 | +0.74% | 10.74 | 0.36 |
| 02/24 | 1,082 | 1,082 | 1,072 | 1,073 | -0.74% | 3,000 | 41億4178万 | -0.46% | 10.61 | 0.35 |
| 02/20 | 1,080 | 1,084 | 1,075 | 1,081 | +0.19% | 6,300 | 41億7266万 | +0.28% | 10.69 | 0.36 |
| 02/19 | 1,084 | 1,084 | 1,073 | 1,079 | +0.28% | 3,200 | 41億6494万 | +0.19% | 10.67 | 0.36 |
| 02/18 | 1,075 | 1,081 | 1,074 | 1,076 | 0% | 2,800 | 41億5336万 | -0.09% | 10.64 | 0.35 |
| 02/17 | 1,098 | 1,098 | 1,076 | 1,076 | -0.19% | 6,100 | 41億5336万 | 0% | 10.64 | 0.35 |
| 02/16 | 1,075 | 1,086 | 1,065 | 1,078 | -0.92% | 12,300 | 41億6108万 | +0.19% | 10.66 | 0.36 |
| 02/13 | 1,070 | 1,107 | 1,066 | 1,088 | +2.26% | 18,900 | 41億9968万 | +1.21% | 10.76 | 0.36 |
| 02/12 | 1,064 | 1,070 | 1,060 | 1,064 | +0.38% | 2,300 | 41億704万 | -0.93% | 10.52 | 0.35 |
| 02/10 | 1,066 | 1,071 | 1,058 | 1,060 | -0.56% | 3,500 | 40億9160万 | -1.21% | 10.48 | 0.35 |
| 02/09 | 1,080 | 1,080 | 1,065 | 1,066 | +0.09% | 3,800 | 41億1476万 | -0.56% | 10.54 | 0.35 |
| 02/06 | 1,065 | 1,065 | 1,060 | 1,065 | 0% | 5,800 | 41億1090万 | -0.47% | 10.53 | 0.35 |
| 02/05 | 1,070 | 1,070 | 1,062 | 1,065 | +0.28% | 900 | 41億1090万 | -0.37% | 10.53 | 0.35 |
| 02/04 | 1,060 | 1,070 | 1,059 | 1,062 | +0.28% | 3,100 | 40億9932万 | -0.84% | 10.5 | 0.35 |
| 02/03 | 1,065 | 1,070 | 1,058 | 1,059 | -0.56% | 2,600 | 40億8774万 | -1.4% | 10.47 | 0.35 |
| 02/02 | 1,080 | 1,082 | 1,065 | 1,065 | -1.57% | 17,100 | 41億1090万 | -1.11% | 10.53 | 0.35 |
| 01/30 | 1,091 | 1,091 | 1,082 | 1,082 | -0.37% | 700 | 41億7652万 | +0.28% | 10.7 | 0.36 |
| 01/29 | 1,084 | 1,086 | 1,083 | 1,086 | +0.37% | 600 | 41億9196万 | +0.65% | 10.74 | 0.36 |
| 01/28 | 1,094 | 1,094 | 1,082 | 1,082 | -1.1% | 2,200 | 41億7652万 | +0.28% | 10.7 | 0.36 |
| 01/27 | 1,090 | 1,094 | 1,084 | 1,094 | +0.37% | 3,600 | 42億2284万 | +1.3% | 10.81 | 0.36 |
| 01/26 | 1,109 | 1,109 | 1,086 | 1,090 | -1.71% | 4,000 | 42億740万 | +1.02% | 10.78 | 0.36 |
| 01/23 | 1,103 | 1,109 | 1,090 | 1,109 | +1.74% | 9,000 | 42億8074万 | +2.88% | 10.96 | 0.37 |
| 01/22 | 1,081 | 1,090 | 1,081 | 1,090 | +0.83% | 6,900 | 42億740万 | +1.3% | 10.78 | 0.36 |
| 01/21 | 1,082 | 1,085 | 1,081 | 1,081 | -0.37% | 3,300 | 41億7266万 | +0.56% | 10.69 | 0.36 |
| 01/20 | 1,089 | 1,100 | 1,081 | 1,085 | +0.09% | 7,100 | 41億8810万 | +0.84% | 10.73 | 0.36 |
| 01/19 | 1,089 | 1,089 | 1,078 | 1,084 | +0.93% | 9,600 | 41億8424万 | +0.74% | 10.72 | 0.36 |
| 01/16 | 1,072 | 1,080 | 1,070 | 1,074 | +0.75% | 6,200 | 41億4564万 | -0.19% | 10.62 | 0.35 |
| 01/15 | 1,072 | 1,073 | 1,064 | 1,066 | -0.56% | 5,800 | 41億1476万 | -0.93% | 10.54 | 0.35 |
| 01/14 | 1,073 | 1,073 | 1,063 | 1,072 | +0.85% | 3,000 | 41億3792万 | -0.46% | 10.6 | 0.35 |
| 01/13 | 1,078 | 1,078 | 1,062 | 1,063 | +0.19% | 6,800 | 41億318万 | -1.39% | 10.51 | 0.35 |
| 01/09 | 1,060 | 1,075 | 1,060 | 1,061 | 0% | 4,200 | 40億9546万 | -1.67% | 10.49 | 0.35 |
| 01/08 | 1,066 | 1,067 | 1,058 | 1,061 | +0.19% | 3,900 | 40億9546万 | -1.76% | 10.49 | 0.35 |
| 01/07 | 1,065 | 1,065 | 1,050 | 1,059 | +1.44% | 5,900 | 40億8774万 | -2.04% | 10.47 | 0.35 |
| 01/06 | 1,030 | 1,056 | 1,030 | 1,044 | +1.95% | 25,500 | 40億2984万 | -3.6% | 10.32 | 0.34 |
| 01/05 | 1,049 | 1,049 | 1,021 | 1,024 | -0.1% | 19,000 | 39億5264万 | -5.71% | 10.12 | 0.34 |
| 2025 | ||||||||||
| 12/30 | 1,043 | 1,045 | 1,025 | 1,025 | -0.87% | 17,000 | 39億5650万 | -5.96% | 14.99 | 0.34 |
| 12/29 | 1,013 | 1,054 | 1,013 | 1,034 | -7.51% | 38,500 | 39億9124万 | -5.31% | 15.12 | 0.34 |
| 12/26 | 1,135 | 1,149 | 1,115 | 1,118 | -2.78% | 27,200 | 43億1548万 | +2.19% | 16.35 | 0.37 |
| 12/25 | 1,129 | 1,156 | 1,129 | 1,150 | +2.5% | 19,000 | 44億3900万 | +5.41% | 16.82 | 0.38 |
| 12/24 | 1,121 | 1,124 | 1,111 | 1,122 | +0.99% | 6,800 | 43億3092万 | +3.22% | 16.41 | 0.37 |
| 12/23 | 1,100 | 1,130 | 1,098 | 1,111 | +1.09% | 13,100 | 42億8846万 | +2.49% | 16.25 | 0.37 |
| 12/22 | 1,100 | 1,107 | 1,088 | 1,099 | +1.1% | 7,500 | 42億4214万 | +1.48% | 16.07 | 0.36 |
| 12/19 | 1,088 | 1,093 | 1,085 | 1,087 | +0.18% | 8,000 | 41億9582万 | +0.46% | 15.9 | 0.36 |
| 12/18 | 1,070 | 1,085 | 1,070 | 1,085 | +1.4% | 3,900 | 41億8810万 | +0.28% | 15.87 | 0.36 |
| 12/17 | 1,070 | 1,081 | 1,070 | 1,070 | +0.19% | 3,900 | 41億3020万 | -1.02% | 15.65 | 0.35 |
| 12/16 | 1,079 | 1,079 | 1,068 | 1,068 | -0.37% | 10,000 | 41億2248万 | -1.11% | 15.62 | 0.35 |
| 12/15 | 1,070 | 1,080 | 1,067 | 1,072 | 0% | 10,800 | 41億3792万 | -0.74% | 15.68 | 0.35 |
| 12/12 | 1,083 | 1,084 | 1,070 | 1,072 | -1.11% | 8,000 | 41億3792万 | -0.74% | 15.68 | 0.35 |
| 12/11 | 1,091 | 1,091 | 1,084 | 1,084 | -0.46% | 1,300 | 41億8424万 | +0.37% | 15.85 | 0.36 |
| 12/10 | 1,089 | 1,089 | 1,084 | 1,089 | +0.46% | 3,500 | 42億354万 | +1.02% | 15.93 | 0.36 |
| 12/09 | 1,081 | 1,084 | 1,080 | 1,084 | 0% | 3,800 | 41億8424万 | +0.65% | 15.85 | 0.36 |
| 12/08 | 1,090 | 1,090 | 1,081 | 1,084 | -0.55% | 3,500 | 41億8424万 | +0.74% | 15.85 | 0.36 |
| 12/05 | 1,081 | 1,090 | 1,077 | 1,090 | +0.65% | 4,200 | 42億740万 | +1.3% | 15.94 | 0.36 |
| 12/04 | 1,091 | 1,097 | 1,083 | 1,083 | -1.01% | 7,200 | 41億8038万 | +0.74% | 15.84 | 0.36 |
| 12/03 | 1,087 | 1,094 | 1,083 | 1,094 | +0.64% | 6,300 | 42億2284万 | +1.77% | 16 | 0.36 |
| 12/02 | 1,095 | 1,100 | 1,087 | 1,087 | -0.55% | 3,400 | 41億9582万 | +1.02% | 15.9 | 0.36 |
| 12/01 | 1,110 | 1,117 | 1,088 | 1,093 | -1.71% | 10,100 | 42億1898万 | +1.58% | 15.99 | 0.36 |
| 11/28 | 1,120 | 1,122 | 1,100 | 1,112 | -0.54% | 7,200 | 42億9232万 | +3.25% | 16.26 | 0.37 |
| 11/27 | 1,112 | 1,120 | 1,100 | 1,118 | +0.81% | 3,800 | 43億1548万 | +3.9% | 16.35 | 0.37 |
| 11/26 | 1,099 | 1,109 | 1,094 | 1,109 | +1.09% | 4,600 | 42億8074万 | +3.26% | 16.22 | 0.37 |
| 11/25 | 1,076 | 1,097 | 1,060 | 1,097 | +3.2% | 12,200 | 42億3442万 | +2.24% | 16.04 | 0.36 |
| 11/21 | 1,040 | 1,063 | 1,039 | 1,063 | +1.43% | 5,200 | 41億318万 | -1.02% | 15.55 | 0.35 |
| 11/20 | 1,053 | 1,064 | 1,048 | 1,048 | -1.04% | 2,800 | 40億4528万 | -2.69% | 15.33 | 0.35 |
| 11/19 | 1,042 | 1,075 | 1,038 | 1,059 | +0.67% | 13,300 | 40億8774万 | -2.04% | 15.49 | 0.35 |
| 11/18 | 1,071 | 1,087 | 1,010 | 1,052 | -1.77% | 11,900 | 40億6072万 | -2.77% | 15.39 | 0.35 |
| 11/17 | 1,080 | 1,099 | 1,062 | 1,071 | -0.83% | 17,700 | 41億3406万 | -1.02% | 15.66 | 0.35 |
| 11/14 | 1,098 | 1,122 | 1,080 | 1,080 | 0% | 12,300 | 41億6880万 | 0% | 15.8 | 0.36 |
| 11/13 | 1,064 | 1,141 | 1,062 | 1,080 | +2.18% | 13,300 | 41億6880万 | +0.19% | 15.8 | 0.36 |
| 11/12 | 1,056 | 1,067 | 1,056 | 1,057 | -0.38% | 900 | 40億8002万 | -1.67% | 15.46 | 0.35 |
| 11/11 | 1,063 | 1,073 | 1,054 | 1,061 | -0.09% | 3,600 | 40億9546万 | -0.93% | 15.52 | 0.35 |
| 11/10 | 1,071 | 1,071 | 1,062 | 1,062 | -1.3% | 3,000 | 40億9932万 | -0.47% | 15.53 | 0.35 |
| 11/07 | 1,054 | 1,078 | 1,052 | 1,076 | +1.22% | 2,600 | 41億5336万 | +1.22% | 15.74 | 0.35 |
| 11/06 | 1,089 | 1,089 | 1,058 | 1,063 | +1.43% | 3,600 | 41億318万 | +0.38% | 15.55 | 0.35 |
| 11/05 | 1,070 | 1,073 | 1,045 | 1,048 | -1.5% | 15,400 | 40億4528万 | -0.76% | 15.33 | 0.35 |
| 11/04 | 1,065 | 1,067 | 1,055 | 1,064 | +0.57% | 12,700 | 41億704万 | +1.14% | 15.56 | 0.35 |
| 10/31 | 1,067 | 1,067 | 1,043 | 1,058 | -0.84% | 8,100 | 40億8388万 | +1.15% | 15.47 | 0.35 |
| 10/30 | 1,069 | 1,076 | 1,051 | 1,067 | -0.19% | 7,100 | 41億1862万 | +2.5% | 15.61 | 0.35 |
| 10/29 | 1,094 | 1,094 | 1,053 | 1,069 | -1.02% | 14,300 | 41億2634万 | +3.19% | 15.63 | 0.35 |
| 10/28 | 1,121 | 1,132 | 1,080 | 1,080 | -3.49% | 11,100 | 41億6880万 | +4.85% | 15.8 | 0.36 |
| 10/27 | 1,128 | 1,131 | 1,101 | 1,119 | +1.45% | 11,700 | 43億1934万 | +9.28% | 16.37 | 0.37 |
| 10/24 | 1,100 | 1,121 | 1,087 | 1,103 | +0.46% | 11,400 | 42億5758万 | +8.56% | 16.13 | 0.36 |
| 10/23 | 1,087 | 1,098 | 1,074 | 1,098 | +0.83% | 6,900 | 42億3828万 | +8.93% | 16.06 | 0.36 |
| 10/22 | 1,094 | 1,097 | 1,077 | 1,089 | +1.02% | 3,700 | 42億354万 | +8.79% | 15.93 | 0.36 |
| 10/21 | 1,085 | 1,099 | 1,070 | 1,078 | +0.37% | 14,600 | 41億6108万 | +8.34% | 15.77 | 0.36 |
| 10/20 | 1,130 | 1,130 | 1,051 | 1,074 | -4.7% | 20,800 | 41億4564万 | +8.7% | 15.71 | 0.35 |
| 10/17 | 1,132 | 1,136 | 1,118 | 1,127 | -0.27% | 5,600 | 43億5022万 | +14.65% | 16.48 | 0.37 |
| 10/16 | 1,145 | 1,153 | 1,125 | 1,130 | -1.65% | 13,500 | 43億6180万 | +15.9% | 16.53 | 0.37 |
| 10/15 | 1,097 | 1,182 | 1,096 | 1,149 | +3.98% | 24,700 | 44億3514万 | +18.94% | 16.8 | 0.38 |
| 10/14 | 1,011 | 1,303 | 997 | 1,105 | +6.15% | 124,500 | 42億6530万 | +15.34% | 16.16 | 0.36 |
| 10/10 | 1,028 | 1,041 | 1,010 | 1,041 | +1.26% | 11,900 | 40億1826万 | +9.46% | 15.23 | 0.34 |
| 10/09 | 1,015 | 1,028 | 1,010 | 1,028 | +0.78% | 6,800 | 39億6808万 | +8.67% | 15.04 | 0.34 |
| 10/08 | 1,024 | 1,028 | 1,001 | 1,020 | +2.2% | 19,000 | 39億3720万 | +8.17% | 14.92 | 0.34 |
| 10/07 | 980 | 1,018 | 980 | 998 | +2.25% | 29,600 | 38億5228万 | +6.28% | 14.6 | 0.33 |
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 | 1,595 319 1/25 | 1,050 210 10/10 | 6,000 30,000 4/25 | - | - | +10.56% 11/21 | -18.25% 10/10 |
| 2009年 12月期 | 1,385 277 4/10 | 955 191 12/28 | 6,200 31,000 11/26 | - | - | +28.1% 4/10 | -11.43% 11/26 |
| 2010年 12月期 | 1,055 211 4/30 | 800 160 10/29 | 8,200 41,000 11/29 41,000 10/25 | 40億7230万 | 30億8800万 | +11.85% 12/10 | -10.77% 10/29 |
| 2011年 12月期 | 1,040 208 10/7 | 825 165 3/14 | 5,600 28,000 10/31 | 40億1440万 | 31億8450万 | +8.27% 5/10 | -10.64% 3/14 |
| 2012年 12月期 | 1,180 236 7/23 | 930 186 1/26 | 5,600 28,000 12/7 | 45億5480万 | 35億8980万 | +19.05% 7/23 | -3.5% 5/10 |
| 2013年 12月期 | 1,530 306 5/7 | 1,100 220 1/7 220 1/4 | 9,800 49,000 12/30 | 59億580万 | 42億4600万 | +16.19% 3/25 | -9.15% 6/7 |
| 2014年 12月期 | 1,345 269 1/21 | 1,185 237 3/24 | 16,800 84,000 7/22 | 51億9170万 | 45億7410万 | +4.02% 6/13 | -5.64% 3/20 |
| 2015年 12月期 | 1,365 273 4/8 | 945 189 9/29 | 80,000 400,000 4/14 | 52億6890万 | 36億4770万 | +4.49% 4/13 | -13.29% 8/24 |
| 2016年 12月期 | 1,030 206 1/6 206 1/4 | 860 172 8/29 | 13,800 69,000 12/27 | 39億7580万 | 33億1960万 | +5.83% 12/13 | -8.82% 2/10 |
| 2017年 12月期 | 1,400 280 4/4 | 910 182 4/17 | 141,800 709,000 4/4 | 54億400万 | 35億1260万 | +10.65% 1/10 | -6.88% 4/17 |
| 2018年 12月期 | 1,185 237 1/25 | 781 12/26 | 37,800 189,000 1/10 | 45億7410万 | 30億1466万 | +5.65% 5/11 | -12.26% 12/25 |
| 2019年 12月期 | 980 5/13 | 790 1/4 | 15,000 6/12 | 37億8280万 | 30億4940万 | +5.53% 2/15 | -3.33% 7/30 |
| 2020年 12月期 | 869 1/6 | 368 12/29 | 55,200 7/31 | 33億5434万 | 14億2048万 | +6.27% 5/26 | -24.62% 8/3 |
| 2021年 12月期 | 1,790 6/9 | 367 2/19 | 575,000 6/9 | 69億940万 | 14億1662万 | +115.43% 6/4 | -27.9% 7/28 |
| 2022年 12月期 | 1,209 1/4 | 724 5/13 | 250,300 8/4 | 46億6674万 | 27億9464万 | +19.95% 1/31 | -14.47% 5/9 |
| 2023年 12月期 | 1,043 2/1 | 773 1/12 | 151,500 2/1 | 40億2598万 | 29億8378万 | +12.37% 7/20 | -7.49% 8/17 |
| 2024年 12月期 | 907 1/15 | 702 8/6 | 52,400 1/5 | 35億102万 | 27億972万 | +5% 12/11 | -17.35% 8/5 |
| 2025年 12月期 | 1,303 10/14 | 725 2/3 1/22 | 124,500 10/14 | 50億2958万 | 27億9850万 | +18.89% 10/15 | -9.52% 4/7 |
| 最新 | 1,071 2026/3/6 | 1,800 | 41億3406万 | -0.09% 1,072 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -1%（0.99倍）
- 1990/12/28 vs 1989/12/29
- -16%（0.84倍）
- 1991/12/27 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/29 vs 1991/12/27
- -59%（0.41倍）
- 1993/12/30 vs 1992/12/29
- 26%（1.26倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/24 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/24
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/27
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/28 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/28
- -20%（0.8倍）
- 2008/12/26 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/26
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/27 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/27
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -56%（0.44倍）
- 2021/12/30 vs 2020/12/30
- 204%（3.04倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
367円（2021/02/19） - 192%（2.92倍）
1,071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。
