株価チャート
株価
3/6
- 前日 (3/5)
- 959
- 始値
- 950
- 高値
- 951
- 安値
- 930
- 終値 -1.88%
- 941
- 出来高 -21.03%
- 96,900
乖離率
- 株価（5日）
移動平均値 - -1.47%
955 - 株価（25日）
移動平均値 - -3.88%
979 - 出来高（5日）
移動平均値 - -42.69%
169,080
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 | 950 | 951 | 930 | 941 | -1.88% | 96,900 | 269億8645万 | -3.88% | 6.64 | 0.98 |
| 03/05 | 952 | 965 | 943 | 959 | +3.56% | 122,700 | 275億266万 | -2.14% | 6.77 | 1 |
| 03/04 | 943 | 958 | 910 | 926 | -3.74% | 252,000 | 265億5627万 | -5.61% | 6.54 | 0.97 |
| 03/03 | 988 | 1,006 | 962 | 962 | -2.53% | 183,200 | 275億8870万 | -2.14% | 6.79 | 1 |
| 03/02 | 1,001 | 1,002 | 985 | 987 | -3.99% | 190,600 | 283億566万 | +0.3% | 6.97 | 1.03 |
| 02/27 | 1,016 | 1,028 | 1,006 | 1,028 | +1.88% | 112,900 | 294億8148万 | +4.37% | 7.26 | 1.07 |
| 02/26 | 1,003 | 1,020 | 999 | 1,009 | +2.13% | 134,200 | 289億3659万 | +2.54% | 7.12 | 1.05 |
| 02/25 | 1,002 | 1,002 | 983 | 988 | -1.5% | 143,800 | 283億3434万 | +0.41% | 6.97 | 1.03 |
| 02/24 | 999 | 1,013 | 992 | 1,003 | +0.4% | 105,500 | 287億6452万 | +1.83% | 7.08 | 1.05 |
| 02/20 | 1,026 | 1,026 | 993 | 999 | -2.63% | 130,100 | 286億4980万 | +1.22% | 7.05 | 1.04 |
| 02/19 | 1,002 | 1,031 | 986 | 1,026 | +1.89% | 390,600 | 294億2412万 | +3.85% | 7.24 | 1.07 |
| 02/18 | 977 | 1,010 | 970 | 1,007 | +3.28% | 167,900 | 288億7923万 | +1.82% | 7.11 | 1.05 |
| 02/17 | 987 | 987 | 969 | 975 | -1.71% | 146,800 | 279億6152万 | -1.42% | 6.88 | 1.02 |
| 02/16 | 994 | 1,019 | 985 | 992 | -0.8% | 209,800 | 284億4905万 | +0.1% | 7 | 1.04 |
| 02/13 | 1,028 | 1,030 | 994 | 1,000 | -2.91% | 167,300 | 286億7848万 | +0.81% | 7.06 | 1.04 |
| 02/12 | 995 | 1,038 | 991 | 1,030 | +4.46% | 205,800 | 295億3884万 | +3.62% | 7.27 | 1.08 |
| 02/10 | 970 | 986 | 970 | 986 | +1.65% | 92,300 | 282億7698万 | -0.8% | 6.96 | 1.03 |
| 02/09 | 986 | 987 | 964 | 970 | +0.52% | 108,100 | 278億1813万 | -2.51% | 6.85 | 1.01 |
| 02/06 | 955 | 965 | 940 | 965 | +0.21% | 82,300 | 276億7473万 | -3.11% | 6.81 | 1.01 |
| 02/05 | 963 | 970 | 960 | 963 | +0.84% | 95,500 | 276億1738万 | -3.51% | 6.8 | 1.01 |
| 02/04 | 945 | 964 | 939 | 955 | -0.52% | 138,900 | 273億8795万 | -4.4% | 6.74 | 1 |
| 02/03 | 955 | 966 | 945 | 960 | +2.13% | 112,000 | 275億3134万 | -4.1% | 6.78 | 1 |
| 02/02 | 956 | 965 | 939 | 940 | -1.67% | 146,600 | 269億5777万 | -6.28% | 6.64 | 0.98 |
| 01/30 | 957 | 962 | 950 | 956 | -0.42% | 97,700 | 274億1663万 | -4.97% | 6.75 | 1 |
| 01/29 | 961 | 964 | 938 | 960 | -0.21% | 170,500 | 275億3134万 | -4.76% | 6.78 | 1 |
| 01/28 | 971 | 971 | 960 | 962 | -1.84% | 87,700 | 275億8870万 | -4.75% | 6.79 | 1 |
| 01/27 | 962 | 982 | 957 | 980 | +1.98% | 85,500 | 281億491万 | -3.07% | 6.92 | 1.02 |
| 01/26 | 987 | 987 | 960 | 961 | -3.8% | 160,100 | 275億6002万 | -5.04% | 6.78 | 1 |
| 01/23 | 1,004 | 1,005 | 992 | 999 | -1.09% | 106,100 | 286億4980万 | -1.38% | 7.05 | 1.04 |
| 01/22 | 1,009 | 1,015 | 999 | 1,010 | +0.5% | 52,700 | 289億6527万 | -0.3% | 7.13 | 1.05 |
| 01/21 | 990 | 1,005 | 985 | 1,005 | +0.4% | 71,300 | 288億2187万 | -0.79% | 7.09 | 1.05 |
| 01/20 | 1,015 | 1,018 | 1,000 | 1,001 | -2.34% | 75,600 | 287億716万 | -1.09% | 7.07 | 1.05 |
| 01/19 | 1,044 | 1,044 | 1,015 | 1,025 | -1.82% | 64,400 | 293億9544万 | +1.18% | 7.24 | 1.07 |
| 01/16 | 1,031 | 1,044 | 1,028 | 1,044 | +0.87% | 57,200 | 299億4033万 | +3.16% | 7.37 | 1.09 |
| 01/15 | 1,030 | 1,043 | 1,027 | 1,035 | -0.38% | 56,200 | 296億8223万 | +2.48% | 7.31 | 1.08 |
| 01/14 | 1,014 | 1,039 | 1,013 | 1,039 | +2.57% | 69,300 | 297億9694万 | +2.87% | 7.33 | 1.09 |
| 01/13 | 1,029 | 1,033 | 1,013 | 1,013 | 0% | 126,200 | 290億5130万 | +0.3% | 7.15 | 1.06 |
| 01/09 | 1,030 | 1,034 | 1,010 | 1,013 | -1.36% | 58,400 | 290億5130万 | +0.4% | 7.15 | 1.06 |
| 01/08 | 1,047 | 1,054 | 1,026 | 1,027 | -1.72% | 84,900 | 294億5280万 | +1.68% | 7.25 | 1.07 |
| 01/07 | 1,023 | 1,053 | 1,019 | 1,045 | +1.46% | 96,900 | 299億6901万 | +3.16% | 7.38 | 1.09 |
| 01/06 | 1,018 | 1,044 | 1,015 | 1,030 | +1.48% | 101,900 | 295億3884万 | +1.38% | 7.27 | 1.08 |
| 01/05 | 1,001 | 1,041 | 1,001 | 1,015 | +1.91% | 122,700 | 291億866万 | -0.29% | 7.17 | 1.06 |
| 2025 | ||||||||||
| 12/30 | 1,011 | 1,011 | 996 | 996 | -1.48% | 35,600 | 285億6377万 | -2.35% | 7.03 | 1.04 |
| 12/29 | 1,018 | 1,020 | 1,001 | 1,011 | +1% | 64,600 | 289億9394万 | -1.08% | 7.14 | 1.05 |
| 12/26 | 1,001 | 1,007 | 999 | 1,001 | -0.2% | 32,400 | 287億716万 | -1.96% | 7.07 | 1.04 |
| 12/25 | 997 | 1,005 | 995 | 1,003 | +0.3% | 58,500 | 287億6452万 | -1.76% | 7.08 | 1.05 |
| 12/24 | 1,013 | 1,014 | 1,000 | 1,000 | -0.99% | 32,600 | 286億7848万 | -1.96% | 7.06 | 1.04 |
| 12/23 | 1,009 | 1,017 | 1,005 | 1,010 | 0% | 29,900 | 289億6527万 | -0.79% | 7.13 | 1.05 |
| 12/22 | 1,018 | 1,021 | 1,005 | 1,010 | -0.49% | 58,800 | 289億6527万 | -0.69% | 7.13 | 1.05 |
| 12/19 | 1,009 | 1,018 | 1,003 | 1,015 | +1.6% | 54,500 | 291億866万 | 0% | 7.17 | 1.06 |
| 12/18 | 985 | 999 | 983 | 999 | +1.42% | 39,500 | 286億4980万 | -1.38% | 7.05 | 1.04 |
| 12/17 | 992 | 992 | 975 | 985 | -0.61% | 36,600 | 282億4830万 | -2.57% | 6.95 | 1.03 |
| 12/16 | 1,008 | 1,009 | 987 | 991 | -2.27% | 61,600 | 284億2037万 | -1.78% | 7 | 1.03 |
| 12/15 | 998 | 1,014 | 988 | 1,014 | +1.5% | 46,800 | 290億7998万 | +0.7% | 7.16 | 1.06 |
| 12/12 | 996 | 1,001 | 992 | 999 | +1.83% | 50,600 | 286億4980万 | -0.5% | 7.05 | 1.04 |
| 12/11 | 1,013 | 1,018 | 981 | 981 | -3.16% | 80,200 | 281億3359万 | -2.1% | 6.93 | 1.02 |
| 12/10 | 1,012 | 1,024 | 1,009 | 1,013 | +1.2% | 55,600 | 290億5130万 | +1.2% | 7.15 | 1.06 |
| 12/09 | 1,014 | 1,021 | 999 | 1,001 | -0.89% | 64,200 | 287億716万 | +0.3% | 7.07 | 1.04 |
| 12/08 | 1,018 | 1,025 | 1,006 | 1,010 | -0.69% | 71,200 | 289億6527万 | +1.51% | 7.13 | 1.05 |
| 12/05 | 1,024 | 1,037 | 1,016 | 1,017 | -2.21% | 74,500 | 291億6602万 | +2.52% | 7.18 | 1.06 |
| 12/04 | 1,002 | 1,048 | 1,001 | 1,040 | +3.79% | 98,700 | 298億2562万 | +5.26% | 7.34 | 1.08 |
| 12/03 | 1,033 | 1,035 | 1,002 | 1,002 | -3.93% | 137,600 | 287億3584万 | +1.83% | 7.07 | 1.04 |
| 12/02 | 1,087 | 1,087 | 1,043 | 1,043 | -4.4% | 122,200 | 299億1166万 | +6.1% | 7.36 | 1.09 |
| 12/01 | 1,121 | 1,121 | 1,074 | 1,091 | -2.68% | 107,100 | 312億8822万 | +11.33% | 7.7 | 1.14 |
| 11/28 | 1,091 | 1,125 | 1,091 | 1,121 | +3.7% | 124,600 | 321億4858万 | +14.97% | 7.91 | 1.17 |
| 11/27 | 1,065 | 1,099 | 1,061 | 1,081 | +2.46% | 136,700 | 310億144万 | +11.67% | 7.63 | 1.13 |
| 11/26 | 1,075 | 1,133 | 1,047 | 1,055 | +0.48% | 317,400 | 302億5580万 | +9.67% | 7.45 | 1.1 |
| 11/25 | 1,014 | 1,058 | 1,014 | 1,050 | +4.58% | 242,900 | 301億1241万 | +9.6% | 7.41 | 1.09 |
| 11/21 | 990 | 1,006 | 990 | 1,004 | +1.41% | 90,200 | 287億9319万 | +5.35% | 7.09 | 1.05 |
| 11/20 | 1,000 | 1,006 | 987 | 990 | +1.85% | 155,100 | 283億9170万 | +4.21% | 6.99 | 1.03 |
| 11/19 | 964 | 975 | 955 | 972 | +1.04% | 90,200 | 278億7548万 | +2.53% | 6.86 | 1.01 |
| 11/18 | 970 | 980 | 956 | 962 | -0.72% | 106,300 | 275億8870万 | +1.69% | 6.79 | 1 |
| 11/17 | 993 | 1,018 | 969 | 969 | +0.62% | 201,800 | 277億8945万 | +2.65% | 6.84 | 1.01 |
| 11/14 | 962 | 970 | 953 | 963 | -0.31% | 83,000 | 276億1738万 | +2.01% | 6.8 | 1 |
| 11/13 | 956 | 969 | 956 | 966 | +2.22% | 57,700 | 277億341万 | +2.44% | 6.82 | 1.01 |
| 11/12 | 945 | 961 | 940 | 945 | +0.53% | 82,800 | 271億116万 | +0.43% | 6.67 | 0.99 |
| 11/11 | 948 | 952 | 933 | 940 | -0.53% | 52,000 | 269億5777万 | -0.11% | 6.64 | 0.98 |
| 11/10 | 948 | 949 | 941 | 945 | +0.85% | 59,300 | 271億116万 | +0.64% | 6.67 | 0.99 |
| 11/07 | 959 | 959 | 937 | 937 | -2.7% | 54,600 | 268億7174万 | +0.11% | 6.61 | 0.98 |
| 11/06 | 940 | 973 | 936 | 963 | +2.77% | 74,700 | 276億1738万 | +3.1% | 6.8 | 1 |
| 11/05 | 936 | 946 | 913 | 937 | -0.11% | 101,000 | 268億7174万 | +0.54% | 6.61 | 0.98 |
| 11/04 | 936 | 955 | 928 | 938 | +0.43% | 66,700 | 269億41万 | +0.75% | 6.62 | 0.98 |
| 10/31 | 941 | 941 | 926 | 934 | +0.21% | 59,600 | 267億8570万 | +0.32% | 6.59 | 0.97 |
| 10/30 | 926 | 939 | 926 | 932 | +0.87% | 81,800 | 267億2834万 | +0.11% | 6.58 | 0.97 |
| 10/29 | 941 | 946 | 924 | 924 | -2.33% | 73,200 | 264億9892万 | -0.65% | 6.52 | 0.96 |
| 10/28 | 972 | 972 | 940 | 946 | -2.67% | 91,300 | 271億2984万 | +1.72% | 6.68 | 0.99 |
| 10/27 | 969 | 980 | 965 | 972 | +1.25% | 91,900 | 278億7548万 | +4.63% | 6.86 | 1.01 |
| 10/24 | 968 | 968 | 955 | 960 | -0.31% | 58,800 | 275億3134万 | +3.45% | 6.78 | 1 |
| 10/23 | 946 | 978 | 943 | 963 | +0.94% | 98,100 | 276億1738万 | +3.88% | 6.8 | 1 |
| 10/22 | 941 | 957 | 935 | 954 | +1.71% | 66,400 | 273億5927万 | +3.02% | 6.73 | 0.99 |
| 10/21 | 940 | 943 | 932 | 938 | -0.42% | 82,800 | 269億41万 | +1.3% | 6.62 | 0.98 |
| 10/20 | 942 | 942 | 927 | 942 | +1.62% | 87,600 | 270億1513万 | +1.62% | 6.65 | 0.98 |
| 10/17 | 942 | 942 | 927 | 927 | -1.38% | 43,200 | 265億8495万 | +0.11% | 6.54 | 0.97 |
| 10/16 | 952 | 955 | 936 | 940 | -0.11% | 41,400 | 269億5777万 | +1.4% | 6.64 | 0.98 |
| 10/15 | 924 | 957 | 924 | 941 | +3.18% | 114,500 | 269億8645万 | +1.51% | 6.64 | 0.98 |
| 10/14 | 907 | 929 | 901 | 912 | -1.08% | 92,500 | 261億5477万 | -1.62% | 6.44 | 0.95 |
| 10/10 | 936 | 942 | 914 | 922 | -2.74% | 102,200 | 264億4156万 | -0.65% | 6.51 | 0.96 |
| 10/09 | 940 | 954 | 940 | 948 | +0.85% | 77,700 | 271億8720万 | +2.27% | 6.69 | 0.99 |
| 10/08 | 927 | 951 | 922 | 940 | +1.4% | 94,400 | 269億5777万 | +1.51% | 6.64 | 0.98 |
| 10/07 | 938 | 940 | 922 | 927 | -1.38% | 93,900 | 265億8495万 | +0.22% | 6.54 | 0.97 |
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 | 503 7/4 | 261 1/23 | 2,016,500 7/4 | - | - | +13.76% 7/4 | -20.75% 1/22 |
| 2009年 3月期 | 358 6/6 | 210 10/28 | 335,000 1/14 | - | - | +12.4% 5/19 | -21.74% 10/10 |
| 2010年 3月期 | 320 8/26 8/24 | 230 11/18 | 61,500 12/3 | - | - | +11.58% 6/2 | -13.03% 10/5 |
| 2011年 3月期 | 284 4/26 | 202 3/15 | 117,000 5/17 | 81億4469万 | 57億9305万 | +7.28% 1/18 | -12.87% 3/15 |
| 2012年 3月期 | 330 3/21 | 235 11/11 | 576,500 3/15 | 94億6390万 | 67億3944万 | +14.18% 2/13 | -5.28% 10/7 |
| 2013年 3月期 | 336 3/6 | 240 10/16 | 903,500 3/6 | 96億3597万 | 68億8283万 | +13.75% 3/6 | -12.53% 5/15 |
| 2014年 3月期 | 428 1/21 | 279 4/2 | 7,318,200 12/16 | 122億7439万 | 80億129万 | +21.62% 12/16 | -7.52% 2/4 |
| 2015年 3月期 | 507 3/31 | 364 10/17 | 106,700 6/2 | 145億3999万 | 104億3896万 | +10.94% 11/5 | -10.07% 10/16 |
| 2016年 3月期 | 570 10/26 | 367 2/12 | 522,000 10/26 | 163億4673万 | 105億2500万 | +13.63% 10/26 | -16.68% 2/12 |
| 2017年 3月期 | 537 11/17 | 333 7/8 | 4,140,400 11/17 | 154億34万 | 95億4993万 | +31.88% 11/17 | -10.81% 4/6 |
| 2018年 3月期 | 624 2/1 | 415 4/14 | 233,100 1/30 | 178億9537万 | 119億157万 | +8.92% 1/15 | -5.51% 4/3 |
| 2019年 3月期 | 844 10/2 | 443 12/25 | 636,500 10/26 | 242億464万 | 127億456万 | +14.89% 7/31 | -21.92% 10/26 |
| 2020年 3月期 | 699 1/22 | 407 3/13 | 481,600 10/21 | 200億4626万 | 116億7214万 | +12.98% 10/23 | -23.25% 3/13 |
| 2021年 3月期 | 708 3/22 | 425 4/6 | 425,800 2/9 | 203億436万 | 121億8835万 | +15.29% 5/18 | -8.42% 7/1 |
| 2022年 3月期 | 811 11/24 | 595 4/27 | 5,485,700 7/6 | 232億5825万 | 170億6369万 | +12.8% 9/8 | -8.78% 1/27 |
| 2023年 3月期 | 830 3/10 | 679 5/13 | 196,400 7/5 | 238億314万 | 194億7269万 | +11.64% 5/9 | -8.17% 3/20 |
| 2024年 3月期 | 929 6/23 | 698 3/5 | 615,600 1/16 | 266億4231万 | 200億1758万 | +11.13% 5/11 | -11.84% 1/17 |
| 2025年 3月期 | 757 7/19 | 600 8/5 | 485,900 6/19 | 217億961万 | 172億709万 | +9.69% 6/20 | -14.74% 4/7 |
| 最新 | 941 2026/3/6 | 96,900 | 269億8645万 | -3.88% 979 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/27 vs 1984/12/27
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/27
- 15%（1.15倍）
- 1987/12/28 vs 1986/12/27
- 35%（1.35倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 68%（1.68倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/27 vs 1990/12/28
- 83%（1.83倍）
- 1992/12/30 vs 1991/12/27
- 16%（1.16倍）
- 1993/12/30 vs 1992/12/30
- 57%（1.57倍）
- 1994/12/30 vs 1993/12/30
- -15%（0.85倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
101円（1983/01/29） - 828%（9.28倍）
941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。
