株価チャート
株価
3/6
- 前日 (3/5)
- 1,806
- 始値
- 1,800
- 高値
- 1,827
- 安値
- 1,780
- 終値 -0.06%
- 1,805
- 出来高 -1.3%
- 75,800
乖離率
- 株価（5日）
移動平均値 - 0%
1,805 - 株価（25日）
移動平均値 - -2.22%
1,846 - 出来高（5日）
移動平均値 - -24.34%
100,180
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 | 1,800 | 1,827 | 1,780 | 1,805 | -0.06% | 75,800 | 470億8342万 | -2.22% | 14.98 | 1.42 |
| 03/05 | 1,825 | 1,826 | 1,785 | 1,806 | +3.67% | 76,800 | 471億951万 | -2.11% | 14.98 | 1.42 |
| 03/04 | 1,790 | 1,798 | 1,701 | 1,742 | -3.49% | 158,900 | 454億4007万 | -5.58% | 14.45 | 1.37 |
| 03/03 | 1,867 | 1,867 | 1,805 | 1,805 | -3.32% | 97,900 | 470億8342万 | -2.27% | 14.98 | 1.42 |
| 03/02 | 1,864 | 1,881 | 1,842 | 1,867 | -1.94% | 91,500 | 487億69万 | +0.97% | 15.49 | 1.47 |
| 02/27 | 1,867 | 1,907 | 1,861 | 1,904 | +2.2% | 72,300 | 496億6584万 | +3.09% | 15.8 | 1.5 |
| 02/26 | 1,896 | 1,898 | 1,859 | 1,863 | -1.06% | 78,800 | 485億9635万 | +1.09% | 15.46 | 1.47 |
| 02/25 | 1,853 | 1,895 | 1,843 | 1,883 | +1.78% | 141,500 | 491億1805万 | +2.39% | 15.62 | 1.48 |
| 02/24 | 1,878 | 1,878 | 1,839 | 1,850 | 0% | 91,800 | 482億5725万 | +0.76% | 15.35 | 1.46 |
| 02/20 | 1,865 | 1,882 | 1,848 | 1,850 | -1.65% | 107,400 | 482億5725万 | +0.82% | 15.35 | 1.46 |
| 02/19 | 1,860 | 1,888 | 1,846 | 1,881 | +1.68% | 135,100 | 490億6588万 | +2.56% | 15.61 | 1.48 |
| 02/18 | 1,835 | 1,865 | 1,787 | 1,850 | +2.32% | 143,400 | 482億5725万 | +1.09% | 15.35 | 1.46 |
| 02/17 | 1,832 | 1,832 | 1,800 | 1,808 | -1.58% | 116,600 | 471億6168万 | -1.04% | 15 | 1.42 |
| 02/16 | 1,800 | 1,840 | 1,788 | 1,837 | -4.02% | 167,000 | 479億1814万 | +0.6% | 15.24 | 1.45 |
| 02/13 | 1,965 | 1,965 | 1,892 | 1,914 | -1.95% | 133,000 | 499億2669万 | +4.99% | 15.88 | 1.51 |
| 02/12 | 1,955 | 1,977 | 1,941 | 1,952 | +0.88% | 115,500 | 509億1792万 | +7.43% | 16.19 | 1.54 |
| 02/10 | 1,919 | 1,965 | 1,914 | 1,935 | +2.33% | 120,200 | 504億7447万 | +6.97% | 16.05 | 1.52 |
| 02/09 | 1,907 | 1,907 | 1,877 | 1,891 | +1.78% | 70,100 | 493億2673万 | +5% | 15.69 | 1.49 |
| 02/06 | 1,819 | 1,858 | 1,810 | 1,858 | +1.14% | 54,600 | 484億6593万 | +3.45% | 15.41 | 1.46 |
| 02/05 | 1,833 | 1,865 | 1,831 | 1,837 | +0.66% | 65,300 | 479億1814万 | +2.45% | 15.24 | 1.45 |
| 02/04 | 1,815 | 1,847 | 1,815 | 1,825 | +0.27% | 70,000 | 476億512万 | +1.96% | 15.14 | 1.44 |
| 02/03 | 1,810 | 1,829 | 1,806 | 1,820 | +1.68% | 59,500 | 474億7470万 | +1.79% | 15.1 | 1.43 |
| 02/02 | 1,795 | 1,830 | 1,787 | 1,790 | +0.22% | 58,700 | 466億9215万 | +0.22% | 14.85 | 1.41 |
| 01/30 | 1,792 | 1,793 | 1,770 | 1,786 | -0.11% | 45,000 | 465億8781万 | +0.11% | 14.82 | 1.41 |
| 01/29 | 1,777 | 1,796 | 1,759 | 1,788 | +0.68% | 55,000 | 466億3998万 | +0.28% | 14.83 | 1.41 |
| 01/28 | 1,790 | 1,790 | 1,756 | 1,776 | -1.55% | 65,600 | 463億2696万 | -0.22% | 14.73 | 1.4 |
| 01/27 | 1,810 | 1,810 | 1,786 | 1,804 | +0.17% | 66,200 | 470億5734万 | +1.46% | 14.97 | 1.42 |
| 01/26 | 1,821 | 1,825 | 1,796 | 1,801 | -2.91% | 94,400 | 469億7908万 | +1.52% | 14.94 | 1.42 |
| 01/23 | 1,852 | 1,862 | 1,833 | 1,855 | +1.7% | 84,300 | 483億8767万 | +4.74% | 15.39 | 1.46 |
| 01/22 | 1,788 | 1,841 | 1,788 | 1,824 | +2.18% | 79,400 | 475億7904万 | +3.28% | 15.13 | 1.44 |
| 01/21 | 1,756 | 1,788 | 1,749 | 1,785 | +0.34% | 62,800 | 465億6172万 | +1.36% | 14.81 | 1.41 |
| 01/20 | 1,814 | 1,814 | 1,779 | 1,779 | -1.28% | 77,600 | 464億521万 | +1.31% | 14.76 | 1.4 |
| 01/19 | 1,830 | 1,840 | 1,794 | 1,802 | -1.85% | 108,500 | 470億517万 | +2.85% | 14.95 | 1.42 |
| 01/16 | 1,810 | 1,836 | 1,807 | 1,836 | +1.27% | 60,200 | 478億9206万 | +4.97% | 15.23 | 1.45 |
| 01/15 | 1,777 | 1,814 | 1,777 | 1,813 | +1.12% | 45,100 | 472億9210万 | +3.9% | 15.04 | 1.43 |
| 01/14 | 1,789 | 1,797 | 1,778 | 1,793 | +0.84% | 39,300 | 467億7040万 | +3.11% | 14.88 | 1.41 |
| 01/13 | 1,797 | 1,798 | 1,767 | 1,778 | +0.28% | 87,400 | 463億7913万 | +2.48% | 14.75 | 1.4 |
| 01/09 | 1,763 | 1,779 | 1,763 | 1,773 | +0.91% | 46,300 | 462億4870万 | +2.37% | 14.71 | 1.4 |
| 01/08 | 1,752 | 1,775 | 1,750 | 1,757 | -0.17% | 46,400 | 458億3134万 | +1.62% | 14.58 | 1.38 |
| 01/07 | 1,745 | 1,767 | 1,735 | 1,760 | +0.17% | 39,800 | 459億960万 | +1.97% | 14.6 | 1.39 |
| 01/06 | 1,755 | 1,768 | 1,750 | 1,757 | +0.98% | 60,600 | 458億3134万 | +1.91% | 14.58 | 1.38 |
| 01/05 | 1,755 | 1,766 | 1,740 | 1,740 | -0.85% | 65,100 | 453億8790万 | +1.05% | 14.44 | 1.37 |
| 2025 | ||||||||||
| 12/30 | 1,775 | 1,788 | 1,755 | 1,755 | -1.68% | 41,400 | 457億7917万 | +2.03% | 14.56 | 1.38 |
| 12/29 | 1,781 | 1,789 | 1,775 | 1,785 | +0.96% | 44,300 | 465億6172万 | +3.96% | 14.81 | 1.4 |
| 12/26 | 1,783 | 1,783 | 1,766 | 1,768 | -0.17% | 32,400 | 461億1828万 | +3.27% | 14.67 | 1.39 |
| 12/25 | 1,782 | 1,789 | 1,765 | 1,771 | +0.51% | 85,400 | 461億9653万 | +3.75% | 14.69 | 1.39 |
| 12/24 | 1,756 | 1,777 | 1,751 | 1,762 | +0.11% | 45,000 | 459億6177万 | +3.53% | 14.62 | 1.39 |
| 12/23 | 1,741 | 1,769 | 1,740 | 1,760 | +0.69% | 49,300 | 459億960万 | +3.65% | 14.6 | 1.38 |
| 12/22 | 1,749 | 1,754 | 1,729 | 1,748 | +1.22% | 59,000 | 455億9658万 | +3.13% | 14.5 | 1.37 |
| 12/19 | 1,705 | 1,729 | 1,700 | 1,727 | +0.88% | 73,100 | 450億4879万 | +2.01% | 14.33 | 1.36 |
| 12/18 | 1,728 | 1,737 | 1,711 | 1,712 | -0.41% | 65,700 | 446億5752万 | +1.06% | 14.2 | 1.35 |
| 12/17 | 1,710 | 1,724 | 1,696 | 1,719 | +0.53% | 43,600 | 448億4011万 | +1.42% | 14.26 | 1.35 |
| 12/16 | 1,736 | 1,738 | 1,710 | 1,710 | -1.5% | 56,500 | 446億535万 | +1% | 14.19 | 1.34 |
| 12/15 | 1,712 | 1,750 | 1,674 | 1,736 | +2.72% | 140,100 | 452億8356万 | +2.6% | 14.4 | 1.37 |
| 12/12 | 1,694 | 1,699 | 1,680 | 1,690 | +1.5% | 45,300 | 440億8365万 | +0.12% | 14.02 | 1.33 |
| 12/11 | 1,688 | 1,695 | 1,665 | 1,665 | -1.65% | 47,300 | 434億3152万 | -1.25% | 13.81 | 1.31 |
| 12/10 | 1,723 | 1,728 | 1,693 | 1,693 | -0.76% | 58,300 | 441億6190万 | +0.47% | 14.05 | 1.33 |
| 12/09 | 1,726 | 1,739 | 1,700 | 1,706 | -1.95% | 38,100 | 445億101万 | +1.31% | 14.15 | 1.34 |
| 12/08 | 1,700 | 1,740 | 1,697 | 1,740 | +3.69% | 65,500 | 453億8790万 | +3.45% | 14.44 | 1.37 |
| 12/05 | 1,697 | 1,706 | 1,675 | 1,678 | -1.12% | 59,000 | 437億7063万 | 0% | 13.92 | 1.32 |
| 12/04 | 1,700 | 1,708 | 1,689 | 1,697 | +0.35% | 42,900 | 442億6624万 | +1.25% | 14.08 | 1.33 |
| 12/03 | 1,692 | 1,707 | 1,690 | 1,691 | +0.12% | 54,500 | 441億973万 | +0.89% | 14.03 | 1.33 |
| 12/02 | 1,704 | 1,718 | 1,689 | 1,689 | -0.41% | 33,900 | 440億5756万 | +0.78% | 14.01 | 1.33 |
| 12/01 | 1,715 | 1,720 | 1,692 | 1,696 | -0.88% | 47,900 | 442億4016万 | +1.19% | 14.07 | 1.33 |
| 11/28 | 1,695 | 1,722 | 1,690 | 1,711 | +0.71% | 52,800 | 446億3143万 | +2.09% | 14.2 | 1.35 |
| 11/27 | 1,698 | 1,706 | 1,686 | 1,699 | +0.77% | 44,800 | 443億1841万 | +1.55% | 14.1 | 1.34 |
| 11/26 | 1,680 | 1,700 | 1,672 | 1,686 | +0.36% | 51,700 | 439億7931万 | +0.96% | 13.99 | 1.33 |
| 11/25 | 1,686 | 1,687 | 1,662 | 1,680 | +0.6% | 40,100 | 438億2280万 | +0.66% | 13.94 | 1.32 |
| 11/21 | 1,630 | 1,670 | 1,629 | 1,670 | +1.33% | 66,200 | 435億6195万 | +0.18% | 13.86 | 1.31 |
| 11/20 | 1,644 | 1,655 | 1,632 | 1,648 | +1.17% | 34,600 | 429億8808万 | -1.02% | 13.67 | 1.3 |
| 11/19 | 1,680 | 1,680 | 1,620 | 1,629 | -2.98% | 79,800 | 424億9246万 | -2.1% | 13.52 | 1.28 |
| 11/18 | 1,679 | 1,691 | 1,672 | 1,679 | -0.24% | 32,700 | 437億9671万 | +1.02% | 13.93 | 1.32 |
| 11/17 | 1,698 | 1,701 | 1,678 | 1,683 | -0.88% | 45,700 | 439億105万 | +1.39% | 13.96 | 1.32 |
| 11/14 | 1,713 | 1,724 | 1,685 | 1,698 | -2.08% | 58,900 | 442億9233万 | +2.29% | 14.09 | 1.34 |
| 11/13 | 1,700 | 1,734 | 1,685 | 1,734 | -0.34% | 139,100 | 452億3139万 | +4.46% | 14.39 | 1.36 |
| 11/12 | 1,700 | 1,749 | 1,700 | 1,740 | +3.33% | 125,400 | 453億8790万 | +4.95% | 14.44 | 1.37 |
| 11/11 | 1,685 | 1,689 | 1,655 | 1,684 | +0.48% | 39,300 | 439億2714万 | +1.69% | 13.97 | 1.32 |
| 11/10 | 1,656 | 1,680 | 1,650 | 1,676 | +1.58% | 31,300 | 437億1846万 | +1.45% | 13.9 | 1.32 |
| 11/07 | 1,629 | 1,650 | 1,620 | 1,650 | +1.29% | 34,600 | 430億4025万 | +0.18% | 13.69 | 1.3 |
| 11/06 | 1,620 | 1,646 | 1,612 | 1,629 | -0.43% | 48,000 | 424億9246万 | -0.85% | 13.52 | 1.28 |
| 11/05 | 1,659 | 1,659 | 1,592 | 1,636 | -1.56% | 64,000 | 426億7506万 | -0.37% | 13.57 | 1.29 |
| 11/04 | 1,652 | 1,677 | 1,636 | 1,662 | -0.18% | 38,200 | 433億5327万 | +1.22% | 13.79 | 1.31 |
| 10/31 | 1,643 | 1,665 | 1,643 | 1,665 | +1.34% | 45,300 | 434億3152万 | +1.4% | 13.81 | 1.31 |
| 10/30 | 1,625 | 1,655 | 1,625 | 1,643 | +1.11% | 72,300 | 428億5765万 | +0.18% | 13.63 | 1.29 |
| 10/29 | 1,685 | 1,685 | 1,625 | 1,625 | -3.9% | 54,200 | 423億8812万 | -0.85% | 13.48 | 1.28 |
| 10/28 | 1,694 | 1,716 | 1,684 | 1,691 | -0.94% | 69,600 | 441億973万 | +3.17% | 14.03 | 1.33 |
| 10/27 | 1,715 | 1,717 | 1,694 | 1,707 | +0.95% | 61,000 | 445億2709万 | +4.28% | 14.16 | 1.34 |
| 10/24 | 1,710 | 1,714 | 1,675 | 1,691 | +0.24% | 84,100 | 441億973万 | +3.49% | 14.03 | 1.33 |
| 10/23 | 1,628 | 1,702 | 1,610 | 1,687 | +3.31% | 146,000 | 440億539万 | +3.37% | 14 | 1.33 |
| 10/22 | 1,626 | 1,634 | 1,611 | 1,633 | +0.74% | 34,600 | 425億9680万 | +0.06% | 13.55 | 1.28 |
| 10/21 | 1,645 | 1,645 | 1,621 | 1,621 | -1.88% | 49,800 | 422億8378万 | -0.61% | 13.45 | 1.27 |
| 10/20 | 1,658 | 1,658 | 1,639 | 1,652 | +1.1% | 26,600 | 430億9242万 | +1.29% | 13.71 | 1.3 |
| 10/17 | 1,630 | 1,650 | 1,622 | 1,634 | +0.31% | 49,300 | 426億2289万 | +0.25% | 13.56 | 1.29 |
| 10/16 | 1,622 | 1,636 | 1,612 | 1,629 | +1.18% | 40,700 | 424億9246万 | +0.06% | 13.52 | 1.28 |
| 10/15 | 1,604 | 1,620 | 1,602 | 1,610 | +0.75% | 32,200 | 419億9685万 | -1.04% | 13.36 | 1.27 |
| 10/14 | 1,595 | 1,619 | 1,581 | 1,598 | -1.54% | 81,700 | 416億8383万 | -1.78% | 13.26 | 1.26 |
| 10/10 | 1,653 | 1,664 | 1,622 | 1,623 | -4.13% | 58,400 | 423億3595万 | -0.25% | 13.47 | 1.28 |
| 10/09 | 1,680 | 1,694 | 1,676 | 1,693 | +0.89% | 27,100 | 441億6190万 | +4.12% | 14.05 | 1.33 |
| 10/08 | 1,700 | 1,707 | 1,678 | 1,678 | -0.71% | 40,700 | 437億7063万 | +3.39% | 13.92 | 1.32 |
| 10/07 | 1,688 | 1,704 | 1,683 | 1,690 | 0% | 64,700 | 440億8365万 | +4.39% | 14.02 | 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 9月期 | 1,790 6/18 | 1,254 11/22 | 431,500 4/20 | - | - | +8.79% 5/2 | -9.49% 10/24 |
| 2008年 9月期 | 1,640 4/23 | 980 9/30 | 1,128,700 7/24 | - | - | +30.79% 11/5 | -34.22% 10/8 |
| 2009年 9月期 | 1,306 12/17 | 705 10/10 | 693,900 10/24 | - | - | +28.9% 11/6 | -24.25% 2/3 |
| 2010年 9月期 | 1,057 4/30 | 677 11/24 11/20 | 982,900 4/16 | - | - | +22.1% 4/19 | -17.41% 10/12 |
| 2011年 9月期 | 918 1/20 | 568 3/15 | 387,200 10/22 | 281億2476万 | 174億181万 | +8.51% 5/10 | -27.09% 3/15 |
| 2012年 9月期 | 918 5/8 | 752 11/25 | 187,500 4/27 | 281億2476万 | 230億3902万 | +8.74% 10/26 | -7.73% 6/1 |
| 2013年 9月期 | 1,524 5/17 | 798 10/15 | 399,200 10/24 | 466億9078万 | 244億4832万 | +14.92% 3/14 | -16.26% 6/7 |
| 2014年 9月期 | 1,263 10/1 | 971 2/4 | 291,000 10/24 | 386億9453万 | 282億4153万 | +8.89% 5/2 | -11.22% 10/16 |
| 2015年 9月期 | 1,243 2/19 | 850 9/29 | 549,300 9/11 | 361億5265万 | 247億2225万 | +13.15% 2/19 | -11.86% 9/29 |
| 2016年 9月期 | 1,203 3/23 | 862 10/2 | 235,600 12/7 | 337億8625万 | 250億7127万 | +8.23% 7/27 | -10.45% 6/24 |
| 2017年 9月期 | 1,112 5/8 | 899 11/9 | 200,000 3/28 | 290億652万 | 252億4841万 | +8.02% 5/8 | -11.09% 11/9 |
| 2018年 9月期 | 1,080 10/23 | 861 7/6 7/5 | 530,500 11/30 | 281億7180万 | 224億5918万 | +4.91% 9/26 | -7.24% 10/29 |
| 2019年 9月期 | 1,150 9/26 | 726 12/25 | 193,400 7/31 | 299億9775万 | 189億3771万 | +11.6% 11/6 | -14.96% 12/25 |
| 2020年 9月期 | 1,394 12/27 | 722 3/13 | 530,800 12/23 | 363億6249万 | 188億3337万 | +13.42% 5/12 | -20.38% 3/13 |
| 2021年 9月期 | 1,320 9/16 | 926 10/23 | 379,400 11/4 | 344億3220万 | 241億5471万 | +10.91% 11/10 | -12.33% 10/7 |
| 2022年 9月期 | 1,371 8/12 | 994 1/27 | 416,700 8/12 | 357億6253万 | 259億2849万 | +11.78% 8/15 | -7.67% 1/27 |
| 2023年 9月期 | 1,469 7/3 | 1,203 10/3 | 263,900 1/5 | 383億1886万 | 313億8025万 | +7.99% 11/24 | -7.67% 10/4 |
| 2024年 9月期 | 1,761 6/28 6/27 | 1,225 10/4 | 291,400 4/26 | 459億3568万 | 319億5412万 | +9.45% 6/27 | -20.66% 8/5 |
| 2025年 9月期 | 1,699 10/16 | 1,170 4/7 | 123,600 11/14 | 443億1841万 | 305億1945万 | +6.44% 6/5 | -16.8% 4/7 |
| 最新 | 1,805 2026/3/6 | 75,800 | 470億8342万 | -2.22% 1,846 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 1%（1.01倍）
- 1989/12/29 vs 1988/12/28
- 39%（1.39倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/29
- 42%（1.42倍）
- 1995/12/29 vs 1994/12/30
- 72%（1.72倍）
- 1996/12/30 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 133%（2.33倍）
- 2000/12/29 vs 1999/12/30
- 50%（1.5倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -41%（0.59倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
378円（1992/08/19） - 377%（4.77倍）
1,805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。
