株価チャート
株価
3/6
- 前日 (3/5)
- 1,335
- 始値
- 1,314
- 高値
- 1,326
- 安値
- 1,300
- 終値 -0.97%
- 1,322
- 出来高 -58.96%
- 136,000
乖離率
- 株価（5日）
移動平均値 - +0.76%
1,312 - 株価（25日）
移動平均値 - +0.99%
1,309 - 出来高（5日）
移動平均値 - -46.72%
255,240
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 | 1,314 | 1,326 | 1,300 | 1,322 | -0.97% | 136,000 | 436億7425万 | +0.99% | 8.97 | 1.31 |
| 03/05 | 1,326 | 1,345 | 1,310 | 1,335 | +4.71% | 331,400 | 441億372万 | +2.06% | 9.06 | 1.32 |
| 03/04 | 1,281 | 1,285 | 1,243 | 1,275 | -2.37% | 352,700 | 421億2153万 | -2.37% | 8.65 | 1.26 |
| 03/03 | 1,325 | 1,333 | 1,302 | 1,306 | -1.14% | 231,800 | 431億4566万 | -0.15% | 8.86 | 1.29 |
| 03/02 | 1,333 | 1,343 | 1,313 | 1,321 | -2.51% | 224,300 | 436億4121万 | +0.92% | 8.96 | 1.3 |
| 02/27 | 1,330 | 1,356 | 1,325 | 1,355 | +1.42% | 198,700 | 447億6445万 | +3.59% | 9.19 | 1.34 |
| 02/26 | 1,327 | 1,342 | 1,321 | 1,336 | +1.29% | 216,300 | 441億3676万 | +2.38% | 9.06 | 1.32 |
| 02/25 | 1,337 | 1,337 | 1,315 | 1,319 | -0.98% | 180,800 | 435億7514万 | +1% | 8.95 | 1.3 |
| 02/24 | 1,318 | 1,341 | 1,301 | 1,332 | +1.37% | 179,600 | 440億461万 | +1.91% | 9.04 | 1.32 |
| 02/20 | 1,305 | 1,315 | 1,298 | 1,314 | -0.45% | 151,900 | 434億995万 | +0.54% | 8.91 | 1.3 |
| 02/19 | 1,320 | 1,327 | 1,295 | 1,320 | 0% | 150,100 | 436億817万 | +0.92% | 8.95 | 1.3 |
| 02/18 | 1,310 | 1,327 | 1,301 | 1,320 | +0.76% | 153,400 | 436億817万 | +0.92% | 8.95 | 1.3 |
| 02/17 | 1,350 | 1,350 | 1,310 | 1,310 | -2.75% | 164,700 | 432億7781万 | +0.15% | 8.89 | 1.29 |
| 02/16 | 1,343 | 1,352 | 1,334 | 1,347 | +0.3% | 236,500 | 445億16万 | +2.98% | 9.14 | 1.33 |
| 02/13 | 1,330 | 1,355 | 1,314 | 1,343 | +0.98% | 342,400 | 443億6801万 | +2.75% | 9.11 | 1.33 |
| 02/12 | 1,321 | 1,330 | 1,315 | 1,330 | +0.61% | 205,500 | 439億3854万 | +1.84% | 9.02 | 1.31 |
| 02/10 | 1,307 | 1,324 | 1,307 | 1,322 | +1.38% | 270,100 | 436億7425万 | +1.3% | 8.97 | 1.31 |
| 02/09 | 1,296 | 1,306 | 1,284 | 1,304 | +1.56% | 332,700 | 430億7959万 | 0% | 8.85 | 1.29 |
| 02/06 | 1,293 | 1,296 | 1,276 | 1,284 | -0.08% | 246,300 | 424億1886万 | -1.53% | 8.71 | 1.27 |
| 02/05 | 1,284 | 1,290 | 1,268 | 1,285 | +0.39% | 216,200 | 424億5189万 | -1.46% | 8.72 | 1.27 |
| 02/04 | 1,275 | 1,292 | 1,268 | 1,280 | +0.55% | 294,500 | 422億8671万 | -1.92% | 8.68 | 1.26 |
| 02/03 | 1,249 | 1,277 | 1,242 | 1,273 | +3.08% | 312,900 | 420億5546万 | -2.38% | 8.64 | 1.26 |
| 02/02 | 1,265 | 1,274 | 1,233 | 1,235 | -3.36% | 413,000 | 408億7万 | -5.22% | 8.38 | 1.22 |
| 02/01 | 株式分割 1→3 | |||||||||
| 01/30 | 1,269 | 1,283 | 1,247 | 1,278 | +0.47% | 471,600 | 422億2064万 | -2.07% | 8.67 | 1.26 |
| 01/29 | 1,253 | 1,277 | 1,242 | 1,272 | -1.52% | 885,100 | 420億2242万 | -2.45% | 8.63 | 1.26 |
| 01/28 | 1,298 | 1,303 | 1,272 | 1,292 | -1.02% | 777,300 | 426億7214万 | -0.95% | 8.76 | 1.28 |
| 01/27 | 1,307 | 1,315 | 1,303 | 1,305 | -0.38% | 825,300 | 431億1262万 | +0.15% | 8.85 | 1.29 |
| 01/26 | 1,293 | 1,310 | 1,288 | 1,310 | -1.5% | 2,928,900 | 432億7781万 | +0.69% | 8.89 | 1.29 |
| 01/23 | 1,318 | 1,340 | 1,308 | 1,330 | +1.92% | 594,000 | 439億3854万 | +2.47% | 9.02 | 1.31 |
| 01/22 | 1,293 | 1,315 | 1,278 | 1,305 | +1.16% | 2,124,900 | 431億1262万 | +0.54% | 8.85 | 1.29 |
| 01/21 | 1,328 | 1,337 | 1,290 | 1,290 | -3.73% | 1,504,800 | 426億1708万 | -0.46% | 8.75 | 1.27 |
| 01/20 | 1,357 | 1,357 | 1,327 | 1,340 | -1.23% | 592,200 | 442億6890万 | +3.88% | 9.09 | 1.32 |
| 01/19 | 1,338 | 1,365 | 1,332 | 1,357 | +2.91% | 539,700 | 448億1951万 | +5.74% | 9.2 | 1.34 |
| 01/16 | 1,335 | 1,337 | 1,305 | 1,318 | -1.49% | 879,900 | 435億5311万 | +3.48% | 8.94 | 1.3 |
| 01/15 | 1,335 | 1,353 | 1,335 | 1,338 | +0.12% | 795,900 | 442億1384万 | +5.63% | 9.08 | 1.32 |
| 01/14 | 1,307 | 1,348 | 1,307 | 1,337 | +1.65% | 1,960,500 | 441億5878万 | +6.08% | 9.07 | 1.32 |
| 01/13 | 1,333 | 1,335 | 1,310 | 1,315 | -0.13% | 341,400 | 434億4299万 | +5.03% | 8.92 | 1.3 |
| 01/09 | 1,332 | 1,335 | 1,307 | 1,317 | -0.38% | 256,200 | 434億9805万 | +5.67% | 8.93 | 1.3 |
| 01/08 | 1,325 | 1,333 | 1,315 | 1,322 | +1.28% | 341,700 | 436億6323万 | +6.67% | 8.97 | 1.31 |
| 01/07 | 1,320 | 1,322 | 1,302 | 1,305 | -0.51% | 362,400 | 431億1262万 | +5.84% | 8.85 | 1.29 |
| 01/06 | 1,298 | 1,315 | 1,298 | 1,312 | +1.29% | 176,700 | 433億3287万 | +6.81% | 8.9 | 1.3 |
| 01/05 | 1,303 | 1,308 | 1,288 | 1,295 | -0.38% | 330,900 | 427億8226万 | +5.97% | 8.79 | 1.28 |
| 2025 | ||||||||||
| 12/30 | 1,305 | 1,320 | 1,300 | 1,300 | -0.13% | 245,400 | 429億4744万 | +6.82% | 8.82 | 1.28 |
| 12/29 | 1,288 | 1,305 | 1,288 | 1,302 | +0.77% | 373,200 | 430億250万 | +7.49% | 8.83 | 1.29 |
| 12/26 | 1,267 | 1,292 | 1,267 | 1,292 | +1.97% | 110,100 | 426億7214万 | +7.19% | 8.76 | 1.28 |
| 12/25 | 1,262 | 1,268 | 1,257 | 1,267 | +1.06% | 105,600 | 418億4623万 | +5.64% | 8.59 | 1.25 |
| 12/24 | 1,260 | 1,268 | 1,253 | 1,253 | -0.92% | 58,500 | 414億574万 | +4.97% | 8.5 | 1.24 |
| 12/23 | 1,255 | 1,272 | 1,255 | 1,265 | +0.8% | 56,100 | 417億9116万 | +6.39% | 8.58 | 1.25 |
| 12/22 | 1,278 | 1,287 | 1,253 | 1,255 | -1.18% | 89,100 | 414億6080万 | +6% | 8.51 | 1.24 |
| 12/19 | 1,277 | 1,292 | 1,268 | 1,270 | 0% | 131,400 | 419億5635万 | +7.81% | 8.62 | 1.25 |
| 12/18 | 1,257 | 1,278 | 1,248 | 1,270 | +1.2% | 81,600 | 419億5635万 | +8.27% | 8.62 | 1.25 |
| 12/17 | 1,265 | 1,282 | 1,252 | 1,255 | +0.27% | 129,900 | 414億6080万 | +7.63% | 8.51 | 1.24 |
| 12/16 | 1,315 | 1,323 | 1,247 | 1,252 | -4.33% | 256,200 | 413億5068万 | +7.9% | 8.49 | 1.24 |
| 12/15 | 1,265 | 1,332 | 1,260 | 1,308 | +3.43% | 392,100 | 432億2275万 | +13.28% | 8.88 | 1.29 |
| 12/12 | 1,220 | 1,275 | 1,203 | 1,265 | +10.8% | 519,900 | 417億9116万 | +10.29% | 8.58 | 1.25 |
| 12/11 | 1,167 | 1,167 | 1,142 | 1,142 | -1.86% | 110,400 | 377億1666万 | +0.15% | 7.74 | 1.13 |
| 12/10 | 1,147 | 1,163 | 1,145 | 1,163 | +2.05% | 65,700 | 384億3245万 | +2.14% | 7.89 | 1.15 |
| 12/09 | 1,143 | 1,150 | 1,133 | 1,140 | -0.15% | 62,400 | 376億6160万 | +0.18% | 7.73 | 1.13 |
| 12/08 | 1,162 | 1,162 | 1,135 | 1,142 | -0.44% | 51,900 | 377億1666万 | +0.5% | 7.74 | 1.13 |
| 12/05 | 1,158 | 1,167 | 1,147 | 1,147 | -0.86% | 47,700 | 378億8185万 | +1.03% | 7.78 | 1.13 |
| 12/04 | 1,145 | 1,162 | 1,145 | 1,157 | +0.87% | 54,600 | 382億1221万 | +2.09% | 7.85 | 1.14 |
| 12/03 | 1,158 | 1,163 | 1,147 | 1,147 | -1.29% | 63,600 | 378億8185万 | +1.3% | 7.78 | 1.13 |
| 12/02 | 1,168 | 1,172 | 1,158 | 1,162 | +0.29% | 37,500 | 383億7739万 | +2.62% | 7.88 | 1.15 |
| 12/01 | 1,180 | 1,183 | 1,157 | 1,158 | -1.28% | 61,200 | 382億6727万 | +2.42% | 7.86 | 1.14 |
| 11/28 | 1,170 | 1,180 | 1,167 | 1,173 | +0.28% | 45,900 | 387億6282万 | +3.93% | 7.96 | 1.16 |
| 11/27 | 1,157 | 1,170 | 1,153 | 1,170 | +0.57% | 83,400 | 386億5270万 | +3.72% | 7.94 | 1.16 |
| 11/26 | 1,165 | 1,167 | 1,157 | 1,163 | +0.87% | 68,400 | 384億3245万 | +3.41% | 7.89 | 1.15 |
| 11/25 | 1,160 | 1,167 | 1,150 | 1,153 | -0.14% | 53,700 | 381億209万 | +2.7% | 7.82 | 1.14 |
| 11/21 | 1,133 | 1,157 | 1,133 | 1,155 | +1.32% | 83,400 | 381億5715万 | +3.03% | 7.84 | 1.14 |
| 11/20 | 1,143 | 1,148 | 1,133 | 1,140 | +0.44% | 36,600 | 376億6160万 | +1.88% | 7.73 | 1.13 |
| 11/19 | 1,137 | 1,145 | 1,128 | 1,135 | -0.44% | 30,900 | 374億9642万 | +1.52% | 7.7 | 1.12 |
| 11/18 | 1,132 | 1,153 | 1,132 | 1,140 | +0.74% | 90,600 | 376億6160万 | +2.06% | 7.73 | 1.13 |
| 11/17 | 1,125 | 1,132 | 1,113 | 1,132 | +0.74% | 47,100 | 373億8630万 | +1.49% | 7.68 | 1.12 |
| 11/14 | 1,118 | 1,125 | 1,117 | 1,123 | +0.15% | 44,400 | 371億1099万 | +0.75% | 7.62 | 1.11 |
| 11/13 | 1,120 | 1,127 | 1,117 | 1,122 | +0.6% | 27,300 | 370億5593万 | +0.6% | 7.61 | 1.11 |
| 11/12 | 1,107 | 1,123 | 1,105 | 1,115 | +0.75% | 53,100 | 368億3569万 | 0% | 7.56 | 1.1 |
| 11/11 | 1,113 | 1,120 | 1,100 | 1,107 | -0.6% | 44,400 | 365億6039万 | -0.75% | 7.51 | 1.09 |
| 11/10 | 1,115 | 1,122 | 1,105 | 1,113 | +0.91% | 33,300 | 367億8063万 | -0.15% | 7.55 | 1.1 |
| 11/07 | 1,107 | 1,113 | 1,100 | 1,103 | -0.3% | 52,200 | 364億5026万 | -1.05% | 7.48 | 1.09 |
| 11/06 | 1,117 | 1,122 | 1,107 | 1,107 | -0.9% | 74,400 | 365億6039万 | -0.75% | 7.51 | 1.09 |
| 11/05 | 1,118 | 1,122 | 1,103 | 1,117 | -0.15% | 55,800 | 368億9075万 | +0.06% | 7.58 | 1.1 |
| 11/04 | 1,117 | 1,128 | 1,108 | 1,118 | +1.05% | 58,200 | 369億4581万 | +0.03% | 7.59 | 1.1 |
| 10/31 | 1,107 | 1,115 | 1,102 | 1,107 | 0% | 54,900 | 365億6039万 | -1.19% | 7.51 | 1.09 |
| 10/30 | 1,110 | 1,115 | 1,100 | 1,107 | -0.15% | 255,900 | 365億6039万 | -1.28% | 7.51 | 1.09 |
| 10/29 | 1,122 | 1,127 | 1,108 | 1,108 | -1.48% | 66,600 | 366億1545万 | -1.31% | 7.52 | 1.09 |
| 10/28 | 1,137 | 1,138 | 1,122 | 1,125 | -1.46% | 67,200 | 371億6606万 | +0.09% | 7.63 | 1.11 |
| 10/27 | 1,140 | 1,145 | 1,137 | 1,142 | +1.03% | 89,400 | 377億1666万 | +1.57% | 7.74 | 1.13 |
| 10/24 | 1,130 | 1,132 | 1,123 | 1,130 | +0.15% | 53,400 | 373億3124万 | +0.44% | 7.67 | 1.12 |
| 10/23 | 1,128 | 1,140 | 1,123 | 1,128 | -0.29% | 81,000 | 372億7618万 | +0.21% | 7.65 | 1.11 |
| 10/22 | 1,117 | 1,132 | 1,113 | 1,132 | +2.11% | 82,500 | 373億8630万 | +0.5% | 7.68 | 1.12 |
| 10/21 | 1,117 | 1,118 | 1,108 | 1,108 | -0.75% | 37,500 | 366億1545万 | -1.57% | 7.52 | 1.09 |
| 10/20 | 1,108 | 1,123 | 1,107 | 1,117 | +1.82% | 47,400 | 368億9075万 | -1.09% | 7.58 | 1.1 |
| 10/17 | 1,105 | 1,110 | 1,093 | 1,097 | -1.35% | 45,300 | 362億3002万 | -3.12% | 7.44 | 1.08 |
| 10/16 | 1,117 | 1,125 | 1,107 | 1,112 | -0.45% | 37,200 | 367億2557万 | -2.14% | 7.54 | 1.1 |
| 10/15 | 1,102 | 1,122 | 1,102 | 1,117 | +2.29% | 52,800 | 368億9075万 | -1.96% | 7.58 | 1.1 |
| 10/14 | 1,100 | 1,102 | 1,087 | 1,092 | -1.65% | 83,400 | 360億6484万 | -4.49% | 7.41 | 1.08 |
| 10/10 | 1,120 | 1,122 | 1,105 | 1,110 | -1.77% | 112,200 | 366億7051万 | -3.14% | 7.53 | 1.1 |
| 10/09 | 1,125 | 1,130 | 1,120 | 1,130 | +0.44% | 54,600 | 373億3124万 | -1.57% | 7.67 | 1.12 |
| 10/08 | 1,118 | 1,132 | 1,118 | 1,125 | +0.6% | 63,900 | 371億6606万 | -2.09% | 7.63 | 1.11 |
| 10/07 | 1,115 | 1,120 | 1,103 | 1,118 | +0.45% | 59,400 | 369億4581万 | -2.75% | 7.59 | 1.1 |
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 1月期 | 683 410 2/26 | 535 321 1/18 | 177,000 295,000 7/25 | - | - | +8.92% 10/11 | -7.99% 8/21 |
| 2009年 1月期 | 590 354 7/3 | 453 272 10/10 | 124,200 207,000 7/25 | - | - | +8.5% 10/21 | -11.76% 10/10 |
| 2010年 1月期 | 595 357 1/14 | 500 300 2/16 300 2/12 | 106,200 177,000 7/27 | - | - | +8.17% 3/27 | -5.87% 7/31 |
| 2011年 1月期 | 577 346 4/14 | 477 286 11/16 286 11/2 | 338,400 564,000 1/26 | 190億5076万 | 157億4716万 | +4.38% 12/21 | -5.26% 9/24 |
| 2012年 1月期 | 533 320 1/10 320 7/15 他2件 | 352 211 3/15 | 324,600 541,000 1/26 | 176億1920万 | 116億1766万 | +5.43% 4/15 | -28.28% 3/15 |
| 2013年 1月期 | 558 335 1/28 | 498 299 10/11 299 9/27 他4件 | 457,200 762,000 1/28 | 184億4510万 | 164億6294万 | +4.45% 1/8 | -4.13% 7/27 |
| 2014年 1月期 | 645 387 1/17 | 527 316 6/7 | 574,800 958,000 7/26 | 213億854万 | 173億9896万 | +9.33% 7/3 | -10.27% 6/7 |
| 2015年 1月期 | 767 460 12/30 | 532 319 3/20 | 574,200 957,000 7/28 | 253億2798万 | 175億6440万 | +5.6% 12/29 | -9.35% 3/20 |
| 2016年 1月期 | 878 527 5/19 | 651 1,954 9/29 | 492,000 164,000 1/26 | 290億1705万 | 215億1777万 | +10.4% 5/19 | -13.7% 9/8 |
| 2017年 1月期 | 871 2,612 1/11 | 680 2,041 2/12 | 663,600 221,200 1/26 | 287億6377万 | 224億7583万 | +8.11% 3/10 | -6.56% 8/4 |
| 2018年 1月期 | 1,033 3,100 7/5 3,100 7/4 | 817 2,450 2/9 | 585,900 195,300 7/26 | 341億3771万 | 269億7980万 | +7.65% 5/11 | -12.66% 2/6 |
| 2019年 1月期 | 894 2,683 6/11 | 648 1,945 12/25 | 507,600 169,200 1/28 | 295億4564万 | 214億1866万 | +8.22% 4/16 | -15.35% 12/25 |
| 2020年 1月期 | 757 2,270 5/28 2,272 4/1 | 549 1,646 10/7 | 573,000 191,000 1/29 | 249億9761万 | 181億2602万 | +7.79% 9/26 | -18.3% 3/9 |
| 2021年 1月期 | 709 2,126 9/30 | 358 1,073 3/17 | 599,400 199,800 1/28 | 234億1186万 | 118億1605万 | +15.58% 3/30 | -28.53% 3/13 |
| 2022年 1月期 | 660 1,980 3/11 | 324 973 1/27 | 943,800 314,600 1/27 | 218億408万 | 107億1483万 | +7.85% 9/14 | -16.22% 1/27 |
| 2023年 1月期 | 623 1,870 12/12 | 327 982 3/14 | 2,119,800 706,600 9/6 | 205億9275万 | 108億1394万 | +19.94% 6/13 | -9.74% 1/16 |
| 2024年 1月期 | 1,327 3,980 9/12 | 528 1,584 2/1 | 3,005,400 1,001,800 6/13 | 438億2842万 | 174億4327万 | +24.21% 9/8 | -17.38% 12/14 |
| 2025年 1月期 | 1,325 3,975 6/27 | 785 2,354 8/5 | 943,200 314,400 6/14 | 437億7335万 | 259億2263万 | +18.96% 6/18 | -31.31% 8/5 |
| 最新 | 1,322 2026/3/6 | 136,000 | 436億7425万 | +0.99% 1,309 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/27
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
324円（2022/01/27） - 308%（4.08倍）
1,322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。
