株価チャート
株価
3/6
- 前日 (3/5)
- 4,838
- 始値
- 4,795
- 高値
- 4,850
- 安値
- 4,761
- 終値 +0.21%
- 4,848
- 出来高 -13.64%
- 134,900
乖離率
- 株価（5日）
移動平均値 - -0.16%
4,856 - 株価（25日）
移動平均値 - +2.47%
4,731 - 出来高（5日）
移動平均値 - -24.86%
179,520
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 | 4,795 | 4,850 | 4,761 | 4,848 | +0.21% | 134,900 | 3540億2976万 | +2.47% | 19.98 | 1.17 |
| 03/05 | 4,898 | 4,922 | 4,812 | 4,838 | +0.21% | 156,200 | 3532億9950万 | +2.46% | 19.94 | 1.17 |
| 03/04 | 4,832 | 4,898 | 4,710 | 4,828 | -0.92% | 168,700 | 3525億6924万 | +2.27% | 19.9 | 1.16 |
| 03/03 | 4,881 | 4,944 | 4,814 | 4,873 | -0.45% | 211,800 | 3558億5541万 | +3.22% | 20.08 | 1.17 |
| 03/02 | 4,825 | 4,931 | 4,783 | 4,895 | +1.26% | 226,000 | 3574億6198万 | +3.71% | 20.17 | 1.18 |
| 02/27 | 4,770 | 4,839 | 4,753 | 4,834 | +1.66% | 195,000 | 3530億740万 | +2.5% | 19.92 | 1.16 |
| 02/26 | 4,799 | 4,820 | 4,755 | 4,755 | -0.25% | 175,600 | 3472億3835万 | +0.91% | 19.6 | 1.15 |
| 02/25 | 4,780 | 4,798 | 4,716 | 4,767 | +0.17% | 179,000 | 3481億1466万 | +1.17% | 19.65 | 1.15 |
| 02/24 | 4,693 | 4,772 | 4,636 | 4,759 | +2.48% | 192,700 | 3475億3045万 | +1.04% | 19.61 | 1.15 |
| 02/20 | 4,730 | 4,749 | 4,619 | 4,644 | -3.25% | 132,700 | 3391億3247万 | -1.25% | 19.14 | 1.12 |
| 02/19 | 4,661 | 4,800 | 4,655 | 4,800 | +1.54% | 133,700 | 3505億2452万 | +2.08% | 19.78 | 1.16 |
| 02/18 | 4,698 | 4,734 | 4,668 | 4,727 | +1.72% | 87,200 | 3451億9362万 | +0.6% | 19.48 | 1.14 |
| 02/17 | 4,680 | 4,680 | 4,617 | 4,647 | -0.39% | 85,200 | 3393億5155万 | -1.09% | 19.15 | 1.12 |
| 02/16 | 4,693 | 4,693 | 4,552 | 4,665 | -0.06% | 188,400 | 3406億6601万 | -0.77% | 19.23 | 1.12 |
| 02/13 | 4,708 | 4,729 | 4,530 | 4,668 | +0.65% | 194,700 | 3408億8509万 | -0.77% | 19.24 | 1.12 |
| 02/12 | 4,832 | 4,868 | 4,581 | 4,638 | -4.01% | 227,200 | 3386億9431万 | -1.44% | 19.11 | 1.12 |
| 02/10 | 4,740 | 4,874 | 4,724 | 4,832 | +1.7% | 198,700 | 3528億6135万 | +2.63% | 19.91 | 1.16 |
| 02/09 | 4,726 | 4,788 | 4,705 | 4,751 | +2.04% | 165,800 | 3469億4625万 | +1.02% | 19.58 | 1.14 |
| 02/06 | 4,675 | 4,705 | 4,618 | 4,656 | -0.62% | 156,800 | 3400億878万 | -0.92% | 19.19 | 1.12 |
| 02/05 | 4,679 | 4,753 | 4,659 | 4,685 | +0.86% | 135,200 | 3421億2653万 | -0.3% | 19.31 | 1.13 |
| 02/04 | 4,671 | 4,680 | 4,632 | 4,645 | -0.56% | 94,400 | 3392億550万 | -1.15% | 19.14 | 1.12 |
| 02/03 | 4,635 | 4,691 | 4,613 | 4,671 | +1.08% | 133,800 | 3411億417万 | -0.62% | 19.25 | 1.12 |
| 02/02 | 4,680 | 4,703 | 4,621 | 4,621 | -0.04% | 136,800 | 3374億5287万 | -1.7% | 19.04 | 1.11 |
| 01/30 | 4,621 | 4,636 | 4,585 | 4,623 | +0.5% | 159,800 | 3375億9892万 | -1.72% | 19.05 | 1.11 |
| 01/29 | 4,596 | 4,616 | 4,535 | 4,600 | -0.71% | 116,400 | 3359億1933万 | -2.27% | 18.96 | 1.11 |
| 01/28 | 4,745 | 4,745 | 4,611 | 4,633 | -3.64% | 146,600 | 3383億2918万 | -1.68% | 19.09 | 1.12 |
| 01/27 | 4,790 | 4,828 | 4,760 | 4,808 | -0.46% | 118,600 | 3511億872万 | +1.95% | 19.81 | 1.16 |
| 01/26 | 4,797 | 4,857 | 4,797 | 4,830 | -0.25% | 120,300 | 3527億1529万 | +2.53% | 19.91 | 1.16 |
| 01/23 | 4,820 | 4,872 | 4,779 | 4,842 | +0.96% | 106,100 | 3535億9161万 | +2.87% | 19.95 | 1.17 |
| 01/22 | 4,765 | 4,877 | 4,745 | 4,796 | +1.29% | 113,400 | 3502億3241万 | +1.93% | 19.76 | 1.15 |
| 01/21 | 4,755 | 4,758 | 4,704 | 4,735 | -0.42% | 129,800 | 3457億7783万 | +0.66% | 19.51 | 1.14 |
| 01/20 | 4,700 | 4,778 | 4,671 | 4,755 | +0.83% | 132,100 | 3472億3835万 | +1.13% | 19.6 | 1.15 |
| 01/19 | 4,650 | 4,759 | 4,609 | 4,716 | +2.95% | 166,500 | 3443億9034万 | +0.32% | 19.44 | 1.14 |
| 01/16 | 4,565 | 4,589 | 4,501 | 4,581 | -1.17% | 79,800 | 3345億3184万 | -2.53% | 18.88 | 1.1 |
| 01/15 | 4,638 | 4,675 | 4,631 | 4,635 | -1.55% | 117,700 | 3384億7524万 | -1.45% | 19.1 | 1.12 |
| 01/14 | 4,716 | 4,733 | 4,675 | 4,708 | -0.17% | 100,000 | 3438億613万 | +0.15% | 19.4 | 1.13 |
| 01/13 | 4,733 | 4,752 | 4,667 | 4,716 | +0.26% | 84,800 | 3443億9034万 | +0.43% | 19.44 | 1.14 |
| 01/09 | 4,788 | 4,789 | 4,669 | 4,704 | -1.24% | 117,500 | 3435億1403万 | +0.32% | 19.39 | 1.13 |
| 01/08 | 4,700 | 4,768 | 4,696 | 4,763 | +1.34% | 88,500 | 3478億2256万 | +1.73% | 19.63 | 1.15 |
| 01/07 | 4,720 | 4,785 | 4,664 | 4,700 | -0.13% | 119,600 | 3432億2192万 | +0.49% | 19.37 | 1.13 |
| 01/06 | 4,696 | 4,733 | 4,669 | 4,706 | +0.41% | 102,300 | 3436億6008万 | +0.62% | 19.39 | 1.13 |
| 01/05 | 4,715 | 4,718 | 4,668 | 4,687 | +0.41% | 118,000 | 3422億7259万 | +0.24% | 19.32 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 4,683 | 4,698 | 4,638 | 4,668 | +0.19% | 90,000 | 3408億8509万 | -0.21% | 19.24 | 1.14 |
| 12/29 | 4,670 | 4,687 | 4,635 | 4,659 | -0.45% | 96,600 | 3402億2786万 | -0.38% | 19.2 | 1.13 |
| 12/26 | 4,721 | 4,721 | 4,653 | 4,680 | +0.11% | 59,800 | 3417億6140万 | +0.06% | 19.29 | 1.14 |
| 12/25 | 4,690 | 4,690 | 4,642 | 4,675 | -0.02% | 53,300 | 3413億9627万 | +0.06% | 19.27 | 1.14 |
| 12/24 | 4,699 | 4,701 | 4,639 | 4,676 | -0.49% | 58,000 | 3414億6930万 | +0.06% | 19.27 | 1.14 |
| 12/23 | 4,729 | 4,743 | 4,682 | 4,699 | +0.17% | 69,300 | 3431億4890万 | +0.47% | 19.37 | 1.14 |
| 12/22 | 4,740 | 4,740 | 4,672 | 4,691 | -0.87% | 80,300 | 3425億6469万 | +0.19% | 19.33 | 1.14 |
| 12/19 | 4,727 | 4,797 | 4,725 | 4,732 | +0.11% | 148,400 | 3455億5875万 | +0.98% | 19.5 | 1.15 |
| 12/18 | 4,677 | 4,737 | 4,667 | 4,727 | +0.57% | 85,800 | 3451億9362万 | +0.83% | 19.48 | 1.15 |
| 12/17 | 4,702 | 4,719 | 4,656 | 4,700 | -0.44% | 85,400 | 3432億2192万 | +0.17% | 19.37 | 1.14 |
| 12/16 | 4,876 | 4,899 | 4,721 | 4,721 | -1.77% | 142,400 | 3447億5547万 | +0.53% | 19.46 | 1.15 |
| 12/15 | 4,791 | 4,829 | 4,762 | 4,806 | +1.07% | 89,300 | 3509億6267万 | +2.19% | 19.81 | 1.17 |
| 12/12 | 4,723 | 4,797 | 4,696 | 4,755 | +1.13% | 184,100 | 3472億3835万 | +1.06% | 19.6 | 1.16 |
| 12/11 | 4,750 | 4,763 | 4,702 | 4,702 | -0.3% | 56,400 | 3433億6797万 | -0.04% | 19.38 | 1.14 |
| 12/10 | 4,700 | 4,748 | 4,693 | 4,716 | +0.34% | 84,400 | 3443億9034万 | +0.28% | 19.44 | 1.15 |
| 12/09 | 4,646 | 4,710 | 4,646 | 4,700 | +0.84% | 96,300 | 3432億2192万 | -0.09% | 19.37 | 1.14 |
| 12/08 | 4,602 | 4,694 | 4,585 | 4,661 | +2.17% | 100,000 | 3403億7391万 | -1.12% | 19.21 | 1.13 |
| 12/05 | 4,657 | 4,666 | 4,557 | 4,562 | -0.55% | 157,000 | 3331億4434万 | -3.41% | 18.8 | 1.11 |
| 12/04 | 4,518 | 4,611 | 4,490 | 4,587 | +1.04% | 157,700 | 3349億6999万 | -3.15% | 18.9 | 1.12 |
| 12/03 | 4,504 | 4,544 | 4,425 | 4,540 | +0.04% | 414,700 | 3315億3777万 | -4.48% | 18.71 | 1.11 |
| 12/02 | 4,617 | 4,617 | 4,462 | 4,538 | -1.92% | 307,000 | 3313億9172万 | -5% | 18.7 | 1.1 |
| 12/01 | 4,677 | 4,707 | 4,617 | 4,627 | -1.7% | 125,300 | 3378億9103万 | -3.56% | 19.07 | 1.13 |
| 11/28 | 4,683 | 4,718 | 4,654 | 4,707 | +0.51% | 106,800 | 3437億3310万 | -2.28% | 19.4 | 1.15 |
| 11/27 | 4,725 | 4,835 | 4,652 | 4,683 | -0.99% | 125,500 | 3419億8048万 | -3.06% | 19.3 | 1.14 |
| 11/26 | 4,700 | 4,733 | 4,660 | 4,730 | +1.68% | 138,000 | 3454億1270万 | -2.37% | 19.49 | 1.15 |
| 11/25 | 4,652 | 4,680 | 4,603 | 4,652 | 0% | 156,100 | 3397億1668万 | -4.28% | 19.17 | 1.13 |
| 11/21 | 4,600 | 4,652 | 4,541 | 4,652 | +2.22% | 322,600 | 3397億1668万 | -4.61% | 19.17 | 1.13 |
| 11/20 | 4,694 | 4,710 | 4,528 | 4,551 | -3.36% | 209,700 | 3323億4106万 | -7.01% | 18.76 | 1.11 |
| 11/19 | 4,775 | 4,775 | 4,688 | 4,709 | -1.49% | 98,300 | 3438億7916万 | -4.37% | 19.41 | 1.15 |
| 11/18 | 4,817 | 4,859 | 4,760 | 4,780 | -0.77% | 102,100 | 3490億6400万 | -3.38% | 19.7 | 1.16 |
| 11/17 | 4,860 | 4,862 | 4,742 | 4,817 | +0.56% | 144,000 | 3517億6596万 | -3.04% | 19.85 | 1.17 |
| 11/14 | 4,791 | 4,825 | 4,746 | 4,790 | +0.08% | 116,800 | 3497億9426万 | -4.03% | 19.74 | 1.17 |
| 11/13 | 4,834 | 4,890 | 4,748 | 4,786 | -0.85% | 179,500 | 3495億215万 | -4.57% | 19.72 | 1.17 |
| 11/12 | 4,841 | 4,922 | 4,618 | 4,827 | +0.31% | 254,600 | 3524億9622万 | -4.28% | 19.89 | 1.18 |
| 11/11 | 4,904 | 4,920 | 4,812 | 4,812 | -1.27% | 186,400 | 3514億83万 | -5.05% | 19.83 | 1.17 |
| 11/10 | 4,892 | 4,909 | 4,796 | 4,874 | +0.16% | 230,500 | 3559億2844万 | -4.32% | 20.09 | 1.19 |
| 11/07 | 4,753 | 4,866 | 4,735 | 4,866 | +3.07% | 122,700 | 3553億4423万 | -4.94% | 20.05 | 1.18 |
| 11/06 | 4,701 | 4,776 | 4,659 | 4,721 | +0.51% | 175,100 | 3447億5547万 | -8.19% | 19.46 | 1.15 |
| 11/05 | 4,768 | 4,803 | 4,650 | 4,697 | -0.8% | 294,400 | 3430億284万 | -9.18% | 19.36 | 1.14 |
| 11/04 | 4,596 | 4,778 | 4,596 | 4,735 | -4.27% | 457,200 | 3457億7783万 | -8.96% | 19.51 | 1.15 |
| 10/31 | 4,920 | 4,946 | 4,880 | 4,946 | +1.46% | 433,300 | 3611億8630万 | -5.47% | 20.38 | 1.2 |
| 10/30 | 4,915 | 4,940 | 4,851 | 4,875 | -0.51% | 660,600 | 3560億146万 | -7.2% | 20.09 | 1.19 |
| 10/29 | 4,997 | 5,043 | 4,882 | 4,900 | -2.35% | 145,100 | 3578億2711万 | -7.14% | 20.19 | 1.19 |
| 10/28 | 5,101 | 5,106 | 5,018 | 5,018 | -2.3% | 175,500 | 3664億4417万 | -5.36% | 20.68 | 1.22 |
| 10/27 | 5,093 | 5,142 | 5,093 | 5,136 | +1.7% | 147,000 | 3750億6123万 | -3.49% | 21.17 | 1.25 |
| 10/24 | 5,099 | 5,109 | 5,028 | 5,050 | -0.96% | 123,300 | 3687億8100万 | -5.38% | 20.81 | 1.23 |
| 10/23 | 5,070 | 5,109 | 5,065 | 5,099 | +0.67% | 93,100 | 3723億5927万 | -4.78% | 21.01 | 1.24 |
| 10/22 | 5,042 | 5,084 | 5,027 | 5,065 | +0.46% | 110,900 | 3698億7639万 | -5.78% | 20.87 | 1.23 |
| 10/21 | 5,089 | 5,121 | 5,035 | 5,042 | -1.1% | 125,500 | 3681億9679万 | -6.65% | 20.78 | 1.23 |
| 10/20 | 5,120 | 5,169 | 5,069 | 5,098 | +0.57% | 99,300 | 3722億8625万 | -6.06% | 21.01 | 1.24 |
| 10/17 | 5,076 | 5,116 | 5,061 | 5,069 | -0.14% | 155,300 | 3701億6849万 | -6.99% | 20.89 | 1.23 |
| 10/16 | 5,173 | 5,273 | 5,024 | 5,076 | -4.53% | 214,100 | 3706億7968万 | -7.29% | 20.92 | 1.24 |
| 10/15 | 5,287 | 5,344 | 5,287 | 5,317 | +0.74% | 130,500 | 3882億7893万 | -3.29% | 21.91 | 1.29 |
| 10/14 | 5,250 | 5,320 | 5,230 | 5,278 | -0.75% | 148,100 | 3854億3092万 | -4.21% | 21.75 | 1.29 |
| 10/10 | 5,320 | 5,360 | 5,272 | 5,318 | -1.19% | 163,500 | 3883億5195万 | -3.69% | 21.92 | 1.29 |
| 10/09 | 5,383 | 5,403 | 5,330 | 5,382 | -0.33% | 116,900 | 3930億2561万 | -2.73% | 22.18 | 1.31 |
| 10/08 | 5,500 | 5,550 | 5,393 | 5,400 | -1.46% | 160,200 | 3943億4008万 | -2.47% | 22.25 | 1.31 |
| 10/07 | 5,469 | 5,535 | 5,450 | 5,480 | +0.61% | 133,200 | 4001億8216万 | -1.1% | 22.58 | 1.33 |
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 | |
| 2007年 3月期 | 2,375 6/2 | 1,670 4/5 | 1,409,500 4/24 | - | - | +14.2% 5/10 | -10.37% 6/15 |
| 2008年 3月期 | 2,550 3/31 | 1,533 8/10 | 1,148,500 8/13 | - | - | +11.71% 3/31 | -22.08% 8/10 |
| 2009年 3月期 | 2,530 4/1 | 750 2/10 | 1,111,600 2/17 | - | - | +22.98% 12/15 | -32.97% 10/16 |
| 2010年 3月期 | 1,463 10/22 | 881 6/23 | 756,000 10/22 | - | - | +19.3% 7/31 | -11.43% 10/2 |
| 2011年 3月期 | 1,525 4/26 | 702 3/15 | 738,700 2/2 | 1137億3831万 | 523億5691万 | +6.83% 1/11 | -26.77% 3/15 |
| 2012年 3月期 | 1,489 3/30 | 721 6/17 | 681,100 6/29 | 1110億5334万 | 537億7398万 | +15.97% 1/30 | -6.01% 6/3 |
| 2013年 3月期 | 2,214 3/28 | 1,321 9/6 | 933,100 11/8 | 1651億2565万 | 985億2348万 | +11.62% 9/12 | -11.13% 8/7 |
| 2014年 3月期 | 2,366 5/9 | 1,485 6/21 | 1,880,500 6/6 | 1764億6219万 | 1107億5501万 | +12.7% 7/18 | -22.32% 6/5 |
| 2015年 3月期 | 2,268 9/22 | 1,386 10/30 | 1,460,100 10/28 | 1775億1668万 | 1084億8241万 | +12.23% 2/25 | -25.41% 10/28 |
| 2016年 3月期 | 3,215 11/12 | 2,013 5/1 | 927,300 4/20 | 2516億3850万 | 1575億5779万 | +19.31% 11/11 | -15.64% 2/12 |
| 2017年 3月期 | 2,781 6/1 | 1,901 11/9 | 1,121,700 4/19 | 2176億6926万 | 1487億9153万 | +10.02% 12/13 | -10.34% 8/18 |
| 2018年 3月期 | 2,657 1/10 | 2,073 9/19 | 1,214,800 5/12 | 2079億6376万 | 1622億5400万 | +7.44% 1/10 | -7% 2/6 |
| 2019年 3月期 | 3,225 11/20 | 2,459 4/3 | 554,500 9/18 | 2524億2120万 | 1924億6627万 | +8.81% 5/17 | -11.25% 12/25 |
| 2020年 3月期 | 2,835 11/8 | 1,864 3/17 | 728,500 10/30 | 2218億9585万 | 1458億9554万 | +13.42% 3/30 | -11.29% 3/16 |
| 2021年 3月期 | 2,410 9/18 | 1,762 1/5 | 288,500 7/27 | 1886億3104万 | 1379億1199万 | +14.16% 9/14 | -10.88% 10/27 |
| 2022年 3月期 | 2,086 4/2 | 1,653 5/26 | 290,700 5/27 | 1632億7151万 | 1293億8054万 | +8.66% 4/21 | -9.09% 5/26 |
| 2023年 3月期 | 2,366 3/29 | 1,812 8/5 4/1 | 1,139,000 10/28 | 1851億8715万 | 1418億2549万 | +9.6% 5/1 | -11.02% 8/4 |
| 2024年 3月期 | 3,659 3/29 | 2,356 4/3 | 1,020,000 10/30 | 2863億9044万 | 1844億445万 | +9% 4/1 | -5.28% 5/31 |
| 2025年 3月期 | 5,084 10/9 | 3,560 4/5 4/4 | 1,969,200 8/6 | 3885億7694万 | 2786億4170万 | +12.62% 7/4 | -12.83% 8/5 |
| 最新 | 4,848 2026/3/6 | 134,900 | 3540億2976万 | +2.47% 4,731 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 192%（2.92倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 46%（1.46倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
342円（2002/12/17） - 1318%（14.18倍）
4,848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。
