株価チャート
株価
3/6
- 前日 (3/5)
- 3,925
- 始値
- 3,855
- 高値
- 3,940
- 安値
- 3,805
- 終値 ±0%
- 3,925
- 出来高 -51.88%
- 24,300
乖離率
- 株価（5日）
移動平均値 - -0.51%
3,945 - 株価（25日）
移動平均値 - +1.42%
3,870 - 出来高（5日）
移動平均値 - -40.44%
40,800
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 | 3,855 | 3,940 | 3,805 | 3,925 | 0% | 24,300 | 744億8823万 | +1.42% | 11.91 | 1.58 |
| 03/05 | 3,980 | 4,040 | 3,900 | 3,925 | +4.11% | 50,500 | 744億8823万 | +2% | 11.91 | 1.58 |
| 03/04 | 3,850 | 3,880 | 3,685 | 3,770 | -5.04% | 57,100 | 715億4666万 | -1.52% | 11.44 | 1.51 |
| 03/03 | 4,185 | 4,185 | 3,960 | 3,970 | -3.99% | 32,700 | 753億4223万 | +4.09% | 12.05 | 1.59 |
| 03/02 | 4,140 | 4,185 | 4,030 | 4,135 | -0.96% | 39,400 | 784億7359万 | +8.87% | 12.55 | 1.66 |
| 02/27 | 4,085 | 4,200 | 4,085 | 4,175 | +2.96% | 45,100 | 792億3270万 | +10.65% | 12.67 | 1.68 |
| 02/26 | 4,065 | 4,095 | 4,020 | 4,055 | +0.87% | 29,400 | 769億5536万 | +8.31% | 12.31 | 1.63 |
| 02/25 | 4,035 | 4,065 | 4,010 | 4,020 | +1.39% | 38,900 | 762億9113万 | +7.98% | 12.2 | 1.61 |
| 02/24 | 3,975 | 4,030 | 3,890 | 3,965 | -0.5% | 42,000 | 752億4734万 | +6.99% | 12.03 | 1.59 |
| 02/20 | 4,000 | 4,030 | 3,950 | 3,985 | -1.6% | 31,700 | 756億2690万 | +7.97% | 12.09 | 1.6 |
| 02/19 | 4,020 | 4,070 | 4,005 | 4,050 | +2.02% | 28,000 | 768億6047万 | +10.26% | 12.29 | 1.63 |
| 02/18 | 3,985 | 4,020 | 3,960 | 3,970 | 0% | 31,700 | 753億4223万 | +8.71% | 12.05 | 1.59 |
| 02/17 | 4,020 | 4,020 | 3,940 | 3,970 | -1.85% | 54,400 | 753億4223万 | +9.28% | 12.05 | 1.59 |
| 02/16 | 3,725 | 4,090 | 3,710 | 4,045 | +8.3% | 84,900 | 767億6558万 | +11.96% | 12.28 | 1.62 |
| 02/13 | 3,825 | 3,850 | 3,690 | 3,735 | -2.99% | 38,200 | 708億8243万 | +4.1% | 11.34 | 1.5 |
| 02/12 | 3,790 | 3,880 | 3,770 | 3,850 | +1.58% | 36,500 | 730億6489万 | +7.51% | 11.68 | 1.55 |
| 02/10 | 3,765 | 3,825 | 3,760 | 3,790 | +1.34% | 31,000 | 719億2621万 | +6.22% | 11.5 | 1.52 |
| 02/09 | 3,785 | 3,785 | 3,695 | 3,740 | +1.22% | 36,300 | 709億7732万 | +5.2% | 11.35 | 1.5 |
| 02/06 | 3,760 | 3,760 | 3,660 | 3,695 | -1.73% | 33,400 | 701億2331万 | +4.26% | 11.21 | 1.48 |
| 02/05 | 3,790 | 3,805 | 3,735 | 3,760 | -0.27% | 29,000 | 713億5688万 | +6.3% | 11.41 | 1.51 |
| 02/04 | 3,765 | 3,820 | 3,725 | 3,770 | +0.13% | 32,200 | 715億4666万 | +6.92% | 11.44 | 1.51 |
| 02/03 | 3,740 | 3,795 | 3,720 | 3,765 | +1.48% | 39,800 | 714億5177万 | +7.14% | 11.43 | 1.51 |
| 02/02 | 3,750 | 3,875 | 3,680 | 3,710 | +1.92% | 110,400 | 704億798万 | +6.06% | 11.26 | 1.49 |
| 01/30 | 3,365 | 3,750 | 3,350 | 3,640 | +8.98% | 146,200 | 690億7953万 | +4.42% | 11.05 | 1.46 |
| 01/29 | 3,385 | 3,385 | 3,310 | 3,340 | -1.18% | 38,200 | 633億8616万 | -3.8% | 10.14 | 1.34 |
| 01/28 | 3,470 | 3,470 | 3,355 | 3,380 | -1.02% | 40,300 | 641億4528万 | -2.57% | 10.26 | 1.36 |
| 01/27 | 3,415 | 3,550 | 3,390 | 3,415 | -0.29% | 60,200 | 648億950万 | -1.39% | 10.36 | 1.37 |
| 01/26 | 3,495 | 3,525 | 3,385 | 3,425 | -3.79% | 46,100 | 649億9928万 | -0.81% | 10.39 | 1.37 |
| 01/23 | 3,495 | 3,620 | 3,475 | 3,560 | +1.57% | 29,800 | 675億6130万 | +3.37% | 10.8 | 1.43 |
| 01/22 | 3,470 | 3,525 | 3,410 | 3,505 | +1.45% | 29,000 | 665億1751万 | +2.19% | 10.64 | 1.41 |
| 01/21 | 3,460 | 3,505 | 3,390 | 3,455 | -2.12% | 33,900 | 655億6862万 | +1.11% | 10.49 | 1.39 |
| 01/20 | 3,630 | 3,650 | 3,530 | 3,530 | -2.08% | 41,300 | 669億9196万 | +3.73% | 10.71 | 1.42 |
| 01/19 | 3,600 | 3,645 | 3,560 | 3,605 | +0.28% | 28,200 | 684億1530万 | +6.44% | 10.94 | 1.45 |
| 01/16 | 3,450 | 3,600 | 3,450 | 3,595 | +2.13% | 71,800 | 682億2552万 | +6.71% | 10.91 | 1.44 |
| 01/15 | 3,505 | 3,560 | 3,490 | 3,520 | -0.14% | 44,700 | 668億218万 | +5.01% | 10.68 | 1.41 |
| 01/14 | 3,500 | 3,550 | 3,490 | 3,525 | +0.57% | 13,900 | 668億9707万 | +5.67% | 10.7 | 1.42 |
| 01/13 | 3,480 | 3,530 | 3,470 | 3,505 | +1.15% | 15,700 | 665億1751万 | +5.54% | 10.64 | 1.41 |
| 01/09 | 3,455 | 3,480 | 3,450 | 3,465 | +1.61% | 22,900 | 657億5840万 | +4.78% | 10.52 | 1.39 |
| 01/08 | 3,545 | 3,555 | 3,395 | 3,410 | -4.21% | 62,300 | 647億1461万 | +3.58% | 10.35 | 1.37 |
| 01/07 | 3,530 | 3,600 | 3,500 | 3,560 | +0.85% | 31,500 | 675億6130万 | +8.47% | 10.8 | 1.43 |
| 01/06 | 3,500 | 3,550 | 3,485 | 3,530 | +2.02% | 18,600 | 669億9196万 | +7.95% | 10.71 | 1.42 |
| 01/05 | 3,475 | 3,490 | 3,430 | 3,460 | -0.72% | 27,500 | 656億6351万 | +6.23% | 10.5 | 1.39 |
| 2025 | ||||||||||
| 12/30 | 3,500 | 3,520 | 3,485 | 3,485 | -0.71% | 17,500 | 661億3796万 | +7.3% | 10.58 | 1.4 |
| 12/29 | 3,500 | 3,535 | 3,475 | 3,510 | +0.57% | 32,100 | 666億1240万 | +8.43% | 10.65 | 1.41 |
| 12/26 | 3,540 | 3,575 | 3,455 | 3,490 | +0.58% | 91,700 | 662億3285万 | +8.15% | 10.59 | 1.4 |
| 12/25 | 3,390 | 3,500 | 3,385 | 3,470 | +3.12% | 31,000 | 658億5329万 | +8% | 10.53 | 1.39 |
| 12/24 | 3,400 | 3,435 | 3,310 | 3,365 | -1.03% | 29,900 | 638億6061万 | +5.16% | 10.21 | 1.35 |
| 12/23 | 3,275 | 3,450 | 3,275 | 3,400 | +3.19% | 38,500 | 645億2483万 | +6.48% | 10.32 | 1.36 |
| 12/22 | 3,275 | 3,315 | 3,275 | 3,295 | +0.76% | 12,500 | 625億3216万 | +3.39% | 10 | 1.32 |
| 12/19 | 3,210 | 3,270 | 3,210 | 3,270 | +1.71% | 14,300 | 620億5771万 | +2.7% | 9.92 | 1.31 |
| 12/18 | 3,170 | 3,215 | 3,170 | 3,215 | +1.26% | 15,000 | 610億1392万 | +1.07% | 9.76 | 1.29 |
| 12/17 | 3,190 | 3,205 | 3,175 | 3,175 | -0.63% | 19,900 | 602億5481万 | -0.16% | 9.64 | 1.27 |
| 12/16 | 3,185 | 3,200 | 3,175 | 3,195 | -0.47% | 13,700 | 606億3437万 | +0.47% | 9.7 | 1.28 |
| 12/15 | 3,160 | 3,230 | 3,160 | 3,210 | +1.1% | 19,800 | 609億1903万 | +0.94% | 9.74 | 1.29 |
| 12/12 | 3,165 | 3,195 | 3,155 | 3,175 | +1.76% | 17,200 | 602億5481万 | +0.06% | 9.64 | 1.27 |
| 12/11 | 3,130 | 3,180 | 3,105 | 3,120 | -0.32% | 16,700 | 592億1102万 | -1.52% | 9.47 | 1.25 |
| 12/10 | 3,135 | 3,180 | 3,130 | 3,130 | -0.63% | 9,500 | 594億80万 | -1.11% | 9.5 | 1.26 |
| 12/09 | 3,155 | 3,170 | 3,145 | 3,150 | -0.79% | 11,000 | 597億8036万 | -0.54% | 9.56 | 1.26 |
| 12/08 | 3,125 | 3,190 | 3,125 | 3,175 | +1.93% | 15,100 | 602億5481万 | +0.25% | 9.64 | 1.27 |
| 12/05 | 3,130 | 3,160 | 3,115 | 3,115 | -1.42% | 14,300 | 591億1613万 | -1.58% | 9.45 | 1.25 |
| 12/04 | 3,130 | 3,170 | 3,125 | 3,160 | +0.8% | 15,500 | 599億7014万 | -0.13% | 9.59 | 1.27 |
| 12/03 | 3,140 | 3,150 | 3,090 | 3,135 | +0.8% | 22,500 | 594億9569万 | -0.95% | 9.51 | 1.26 |
| 12/02 | 3,155 | 3,160 | 3,110 | 3,110 | -1.43% | 26,600 | 590億2125万 | -2.02% | 9.44 | 1.25 |
| 12/01 | 3,240 | 3,240 | 3,155 | 3,155 | -2.77% | 14,400 | 598億7525万 | -0.79% | 9.58 | 1.27 |
| 11/28 | 3,230 | 3,250 | 3,220 | 3,245 | +0.62% | 20,000 | 615億8326万 | +1.92% | 9.85 | 1.3 |
| 11/27 | 3,230 | 3,270 | 3,205 | 3,225 | 0% | 30,700 | 612億370万 | +1.26% | 9.79 | 1.29 |
| 11/26 | 3,200 | 3,245 | 3,185 | 3,225 | +0.47% | 16,800 | 612億370万 | +1.35% | 9.79 | 1.29 |
| 11/25 | 3,250 | 3,250 | 3,190 | 3,210 | -1.38% | 16,000 | 609億1903万 | +1.01% | 9.74 | 1.29 |
| 11/21 | 3,150 | 3,255 | 3,150 | 3,255 | +3.33% | 24,200 | 617億7304万 | +2.65% | 9.88 | 1.31 |
| 11/20 | 3,175 | 3,175 | 3,095 | 3,150 | 0% | 46,200 | 597億8036万 | -0.41% | 9.56 | 1.26 |
| 11/19 | 3,215 | 3,225 | 3,150 | 3,150 | -1.1% | 21,300 | 597億8036万 | -0.32% | 9.56 | 1.26 |
| 11/18 | 3,230 | 3,230 | 3,185 | 3,185 | -2.15% | 25,100 | 604億4459万 | +0.95% | 9.67 | 1.28 |
| 11/17 | 3,230 | 3,275 | 3,185 | 3,255 | +1.56% | 27,900 | 617億7304万 | +3.33% | 9.88 | 1.31 |
| 11/14 | 3,200 | 3,220 | 3,170 | 3,205 | -0.16% | 17,700 | 608億2415万 | +1.84% | 9.73 | 1.29 |
| 11/13 | 3,175 | 3,230 | 3,175 | 3,210 | +1.1% | 19,300 | 609億1903万 | +2.03% | 9.74 | 1.29 |
| 11/12 | 3,185 | 3,190 | 3,150 | 3,175 | -0.47% | 55,800 | 602億5481万 | +0.89% | 9.64 | 1.27 |
| 11/11 | 3,180 | 3,190 | 3,150 | 3,190 | 0% | 17,400 | 605億3948万 | +1.27% | 9.68 | 1.28 |
| 11/10 | 3,070 | 3,215 | 3,070 | 3,190 | +4.93% | 33,800 | 605億3948万 | +1.24% | 9.68 | 1.28 |
| 11/07 | 3,045 | 3,060 | 3,000 | 3,040 | -0.33% | 23,300 | 576億9279万 | -3.55% | 9.23 | 1.22 |
| 11/06 | 3,065 | 3,090 | 3,020 | 3,050 | +0.33% | 29,300 | 578億8257万 | -3.48% | 9.26 | 1.22 |
| 11/05 | 3,140 | 3,150 | 2,990 | 3,040 | -4.1% | 70,300 | 576億9279万 | -4.16% | 9.23 | 1.22 |
| 11/04 | 3,200 | 3,200 | 3,105 | 3,170 | +0.32% | 39,900 | 601億5992万 | -0.47% | 9.62 | 1.27 |
| 10/31 | 3,155 | 3,395 | 3,120 | 3,160 | +1.44% | 122,100 | 599億7014万 | -1.19% | 9.59 | 1.27 |
| 10/30 | 3,095 | 3,150 | 3,085 | 3,115 | +0.97% | 145,000 | 591億1613万 | -2.96% | 9.45 | 1.25 |
| 10/29 | 3,190 | 3,190 | 3,080 | 3,085 | -3.44% | 39,700 | 585億4680万 | -4.16% | 9.36 | 1.24 |
| 10/28 | 3,315 | 3,315 | 3,190 | 3,195 | -4.63% | 41,400 | 606億3437万 | -1.11% | 9.7 | 1.28 |
| 10/27 | 3,330 | 3,370 | 3,330 | 3,350 | +2.29% | 27,000 | 635億7594万 | +3.52% | 10.17 | 1.34 |
| 10/24 | 3,260 | 3,280 | 3,250 | 3,275 | +0.46% | 14,900 | 621億5260万 | +1.21% | 9.94 | 1.31 |
| 10/23 | 3,250 | 3,270 | 3,225 | 3,260 | +0.31% | 17,100 | 618億6793万 | +0.71% | 9.89 | 1.31 |
| 10/22 | 3,160 | 3,295 | 3,160 | 3,250 | +2.85% | 53,200 | 616億7815万 | +0.28% | 9.86 | 1.3 |
| 10/21 | 3,135 | 3,200 | 3,115 | 3,160 | +1.44% | 33,400 | 599億7014万 | -2.53% | 9.59 | 1.27 |
| 10/20 | 3,085 | 3,115 | 3,060 | 3,115 | +2.3% | 17,000 | 591億1613万 | -4.04% | 9.45 | 1.25 |
| 10/17 | 3,065 | 3,065 | 3,020 | 3,045 | -0.65% | 17,900 | 577億8768万 | -6.31% | 9.24 | 1.22 |
| 10/16 | 3,080 | 3,080 | 3,040 | 3,065 | 0% | 14,700 | 581億6724万 | -5.89% | 9.3 | 1.23 |
| 10/15 | 3,045 | 3,070 | 3,020 | 3,065 | +1.49% | 25,100 | 581億6724万 | -6.04% | 9.3 | 1.23 |
| 10/14 | 3,060 | 3,070 | 2,990 | 3,020 | -1.63% | 25,900 | 573億1323万 | -7.5% | 9.17 | 1.21 |
| 10/10 | 3,155 | 3,155 | 3,055 | 3,070 | -3.61% | 32,100 | 582億6213万 | -6.17% | 9.32 | 1.23 |
| 10/09 | 3,195 | 3,195 | 3,145 | 3,185 | +0.31% | 24,100 | 604億4459万 | -2.81% | 9.67 | 1.28 |
| 10/08 | 3,240 | 3,255 | 3,170 | 3,175 | -1.85% | 29,600 | 602億5481万 | -3.08% | 9.64 | 1.27 |
| 10/07 | 3,215 | 3,245 | 3,200 | 3,235 | -0.15% | 23,800 | 613億9348万 | -1.22% | 9.82 | 1.3 |
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 | 555 4/25 | 371 11/22 | 307,000 4/25 | - | - | +3.39% 3/27 | -14.02% 6/8 |
| 2008年 3月期 | 464 7/10 7/9 | 310 3/17 | 128,000 5/14 | - | - | +14.64% 4/30 | -11.12% 8/17 |
| 2009年 3月期 | 400 7/31 7/9 他12件 | 180 10/10 | 131,000 4/7 | - | - | +22.13% 11/5 | -42% 10/10 |
| 2010年 3月期 | 387 10/28 10/27 他2件 | 241 4/23 | 90,000 12/11 | - | - | +22.51% 6/10 | -21.54% 12/10 |
| 2011年 3月期 | 815 3/28 | 292 4/9 | 559,000 12/3 | 206億9040万 | 74億1300万 | +41.73% 12/6 | -8.74% 8/31 |
| 2012年 3月期 | 830 3/22 3/21 他2件 | 687 4/26 | 178,000 6/16 | 210億7121万 | 174億4086万 | +8.55% 12/6 | -15.06% 4/20 |
| 2013年 3月期 | 767 4/4 | 372 11/21 | 19,000 4/19 | 194億7182万 | 94億4396万 | +17.83% 5/13 | -31.65% 11/20 |
| 2014年 3月期 | 521 5/13 | 402 9/5 | 23,000 5/13 | 132億2662万 | 102億557万 | +8.41% 1/29 | -9.37% 6/21 |
| 2015年 3月期 | 525 7/4 | 430 11/19 | 43,000 11/11 | 134億8089万 | 110億4149万 | +9.32% 5/9 | -5.24% 8/7 |
| 2016年 3月期 | 538 6/16 6/15 | 415 8/25 | 39,000 6/25 | 138億1470万 | 106億5632万 | +11.67% 5/26 | -14.08% 8/25 |
| 2017年 3月期 | 660 1/30 1/5 | 430 4/13 | 122,800 7/13 | 169億4741万 | 110億4149万 | +14.84% 1/5 | -5.9% 8/23 |
| 2018年 3月期 | 1,285 10/11 | 592 4/19 | 403,200 9/28 | 329億9609万 | 152億131万 | +25.78% 10/11 | -17.14% 2/6 |
| 2019年 3月期 | 1,240 9/21 | 671 12/25 | 282,800 5/18 | 306億58万 | 165億5886万 | +15.2% 5/7 | -21.49% 12/25 |
| 2020年 3月期 | 1,630 12/30 | 850 4/22 4/19 | 209,200 2/3 | 402億2496万 | 209億7620万 | +27.95% 5/22 | -24.19% 3/13 |
| 2021年 3月期 | 2,159 7/17 | 1,019 4/3 | 1,260,200 6/18 | 478億8207万 | 225億9927万 | +34.97% 6/26 | -17.67% 8/3 |
| 2022年 3月期 | 1,968 4/23 | 1,341 3/8 | 1,538,200 2/7 | 397億1009万 | 270億5855万 | +10.42% 11/2 | -14.18% 2/7 |
| 2023年 3月期 | 1,574 3/9 | 1,215 10/13 | 135,600 9/28 | 317億6000万 | 245億1614万 | +11.66% 3/9 | -8.31% 6/20 |
| 2024年 3月期 | 2,542 3/1 | 1,493 4/26 | 229,000 6/22 | 512億9220万 | 301億2559万 | +14.39% 5/16 | -9.14% 10/4 |
| 2025年 3月期 | 3,045 1/22 | 1,713 8/5 | 827,300 2/25 | 614億4168万 | 345億6473万 | +11.99% 12/23 | -25.73% 8/5 |
| 最新 | 3,925 2026/3/6 | 24,300 | 744億8823万 | +1.42% 3,870 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -13%（0.87倍）
- 1988/12/27 vs 1987/12/28
- -10%（0.9倍）
- 1989/12/29 vs 1988/12/27
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -45%（0.55倍）
- 1993/12/29 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/29
- 59%（1.59倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 24%（1.24倍）
- 2000/12/29 vs 1999/12/30
- -41%（0.59倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/26 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/29 vs 2008/12/26
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/29
- 63%（1.63倍）
- 2011/12/30 vs 2010/12/30
- 69%（1.69倍）
- 2012/12/28 vs 2011/12/30
- -50%（0.5倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 80%（1.8倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 111%（2.11倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
140円（2002/11/19） - 2704%（28.04倍）
3,925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。
