株価チャート
株価
3/6
- 前日 (3/5)
- 3,095
- 始値
- 3,055
- 高値
- 3,085
- 安値
- 3,035
- 終値 -0.81%
- 3,070
- 出来高 -50.49%
- 20,400
乖離率
- 株価（5日）
移動平均値 - -2.32%
3,143 - 株価（25日）
移動平均値 - -4.78%
3,224 - 出来高（5日）
移動平均値 - -51.08%
41,700
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 | 3,055 | 3,085 | 3,035 | 3,070 | -0.81% | 20,400 | 768億2749万 | -4.78% | 12.39 | 0.67 |
| 03/05 | 3,105 | 3,130 | 3,060 | 3,095 | +2.82% | 41,200 | 774億5312万 | -3.94% | 12.49 | 0.68 |
| 03/04 | 3,105 | 3,110 | 2,986 | 3,010 | -6.38% | 68,500 | 753億2597万 | -6.58% | 12.15 | 0.66 |
| 03/03 | 3,285 | 3,305 | 3,200 | 3,215 | -3.31% | 41,100 | 804億5615万 | -0.28% | 12.98 | 0.71 |
| 03/02 | 3,335 | 3,360 | 3,290 | 3,325 | -2.35% | 37,300 | 832億892万 | +3.26% | 13.42 | 0.73 |
| 02/27 | 3,385 | 3,405 | 3,360 | 3,405 | +0.59% | 23,300 | 852億1094万 | +6.01% | 13.74 | 0.75 |
| 02/26 | 3,405 | 3,425 | 3,375 | 3,385 | -0.73% | 34,200 | 847億1044万 | +5.81% | 13.66 | 0.74 |
| 02/25 | 3,425 | 3,470 | 3,385 | 3,410 | -0.73% | 49,000 | 853億3607万 | +6.96% | 13.77 | 0.75 |
| 02/24 | 3,385 | 3,450 | 3,365 | 3,435 | +1.48% | 45,300 | 859億6170万 | +8.19% | 13.87 | 0.75 |
| 02/20 | 3,400 | 3,400 | 3,360 | 3,385 | -1.31% | 28,500 | 847億1044万 | +6.98% | 13.66 | 0.74 |
| 02/19 | 3,485 | 3,485 | 3,415 | 3,430 | -0.87% | 41,600 | 858億3658万 | +8.75% | 13.85 | 0.75 |
| 02/18 | 3,450 | 3,490 | 3,420 | 3,460 | +0.58% | 38,800 | 865億8733万 | +10.05% | 13.97 | 0.76 |
| 02/17 | 3,375 | 3,455 | 3,375 | 3,440 | +1.93% | 61,200 | 860億8683万 | +9.76% | 13.89 | 0.76 |
| 02/16 | 3,300 | 3,435 | 3,260 | 3,375 | +2.58% | 83,700 | 844億6019万 | +8.03% | 13.62 | 0.74 |
| 02/13 | 3,215 | 3,315 | 3,160 | 3,290 | +2.33% | 57,100 | 823億3304万 | +5.58% | 13.28 | 0.72 |
| 02/12 | 3,135 | 3,245 | 3,135 | 3,215 | +2.88% | 71,500 | 804億5615万 | +3.31% | 12.98 | 0.71 |
| 02/10 | 3,120 | 3,160 | 3,075 | 3,125 | +1.13% | 63,200 | 782億388万 | +0.48% | 12.61 | 0.69 |
| 02/09 | 3,170 | 3,185 | 3,075 | 3,090 | -1.12% | 38,000 | 773億2799万 | -0.64% | 12.47 | 0.68 |
| 02/06 | 3,120 | 3,135 | 3,085 | 3,125 | +0.64% | 17,400 | 782億388万 | +0.51% | 12.61 | 0.69 |
| 02/05 | 3,135 | 3,150 | 3,100 | 3,105 | +0.16% | 18,600 | 777億337万 | -0.03% | 12.53 | 0.68 |
| 02/04 | 3,060 | 3,135 | 3,055 | 3,100 | +1.31% | 28,600 | 775億7825万 | -0.13% | 12.51 | 0.68 |
| 02/03 | 3,050 | 3,085 | 3,015 | 3,060 | +2% | 20,900 | 765億7724万 | -1.35% | 12.35 | 0.67 |
| 02/02 | 3,055 | 3,075 | 3,000 | 3,000 | -1.48% | 14,400 | 750億7572万 | -3.26% | 12.11 | 0.66 |
| 01/30 | 2,998 | 3,055 | 2,990 | 3,045 | +1.33% | 20,300 | 762億186万 | -2% | 12.29 | 0.67 |
| 01/29 | 3,020 | 3,025 | 2,989 | 3,005 | -0.83% | 38,700 | 752億85万 | -3.41% | 12.13 | 0.66 |
| 01/28 | 3,050 | 3,050 | 3,015 | 3,030 | -1.46% | 21,300 | 758億2648万 | -2.67% | 12.23 | 0.67 |
| 01/27 | 3,045 | 3,090 | 3,025 | 3,075 | +0.49% | 25,700 | 769億5261万 | -1.25% | 12.41 | 0.68 |
| 01/26 | 3,075 | 3,080 | 3,055 | 3,060 | -1.92% | 71,000 | 765億7724万 | -1.67% | 12.35 | 0.67 |
| 01/23 | 3,135 | 3,150 | 3,100 | 3,120 | 0% | 31,700 | 780億7875万 | +0.29% | 12.59 | 0.69 |
| 01/22 | 3,115 | 3,145 | 3,100 | 3,120 | +0.97% | 36,200 | 780億7875万 | +0.39% | 12.59 | 0.69 |
| 01/21 | 3,055 | 3,095 | 3,025 | 3,090 | -0.32% | 28,700 | 773億2799万 | -0.48% | 12.47 | 0.68 |
| 01/20 | 3,105 | 3,130 | 3,075 | 3,100 | -0.16% | 47,600 | 775億7825万 | -0.06% | 12.51 | 0.68 |
| 01/19 | 3,130 | 3,155 | 3,095 | 3,105 | -1.58% | 34,700 | 777億337万 | +0.16% | 12.53 | 0.68 |
| 01/16 | 3,115 | 3,165 | 3,105 | 3,155 | +0.96% | 42,100 | 789億5463万 | +1.84% | 12.74 | 0.69 |
| 01/15 | 3,165 | 3,165 | 3,120 | 3,125 | -1.73% | 53,300 | 782億388万 | +1.03% | 12.61 | 0.69 |
| 01/14 | 3,185 | 3,205 | 3,140 | 3,180 | -0.93% | 63,900 | 795億8026万 | +3.05% | 12.84 | 0.7 |
| 01/13 | 3,230 | 3,235 | 3,180 | 3,210 | +0.78% | 52,300 | 803億3102万 | +4.32% | 12.96 | 0.71 |
| 01/09 | 3,200 | 3,220 | 3,180 | 3,185 | +0.16% | 36,000 | 797億539万 | +3.88% | 12.86 | 0.7 |
| 01/08 | 3,185 | 3,220 | 3,180 | 3,180 | -0.31% | 37,900 | 795億8026万 | +4.09% | 12.84 | 0.7 |
| 01/07 | 3,145 | 3,230 | 3,130 | 3,190 | +0.63% | 45,500 | 798億3052万 | +4.73% | 12.88 | 0.7 |
| 01/06 | 3,120 | 3,200 | 3,120 | 3,170 | +1.44% | 43,300 | 793億3001万 | +4.38% | 12.8 | 0.7 |
| 01/05 | 3,100 | 3,145 | 3,100 | 3,125 | +1.63% | 37,800 | 782億388万 | +3.14% | 12.61 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 3,070 | 3,115 | 3,055 | 3,075 | +0.82% | 37,000 | 769億5261万 | +1.72% | 12.41 | 0.68 |
| 12/29 | 3,050 | 3,080 | 3,035 | 3,050 | 0% | 27,200 | 763億2698万 | +1.09% | 12.31 | 0.67 |
| 12/26 | 3,040 | 3,050 | 3,030 | 3,050 | +0.33% | 23,300 | 763億2698万 | +1.26% | 12.31 | 0.67 |
| 12/25 | 3,065 | 3,080 | 3,040 | 3,040 | 0% | 30,900 | 760億7673万 | +1.1% | 12.27 | 0.67 |
| 12/24 | 3,115 | 3,120 | 3,040 | 3,040 | -3.65% | 69,200 | 760億7673万 | +1.3% | 12.27 | 0.67 |
| 12/23 | 3,130 | 3,160 | 3,125 | 3,155 | +0.8% | 37,600 | 789億5463万 | +5.34% | 12.74 | 0.69 |
| 12/22 | 3,120 | 3,135 | 3,100 | 3,130 | +2.12% | 46,200 | 783億2900万 | +4.89% | 12.63 | 0.69 |
| 12/19 | 3,045 | 3,085 | 3,045 | 3,065 | +0.66% | 54,000 | 767億236万 | +3.09% | 12.37 | 0.67 |
| 12/18 | 3,040 | 3,070 | 3,030 | 3,045 | +0.16% | 26,800 | 762億186万 | +2.63% | 12.29 | 0.67 |
| 12/17 | 3,020 | 3,060 | 3,010 | 3,040 | +0.5% | 32,000 | 760億7673万 | +2.67% | 12.27 | 0.67 |
| 12/16 | 3,060 | 3,060 | 3,025 | 3,025 | -1.14% | 27,500 | 757億135万 | +2.44% | 12.21 | 0.66 |
| 12/15 | 3,020 | 3,075 | 3,010 | 3,060 | +0.99% | 25,900 | 765億7724万 | +3.9% | 12.35 | 0.67 |
| 12/12 | 3,045 | 3,085 | 3,025 | 3,030 | +0.33% | 32,400 | 758億2648万 | +3.2% | 12.23 | 0.67 |
| 12/11 | 3,060 | 3,085 | 3,005 | 3,020 | -1.15% | 28,300 | 755億7623万 | +3.18% | 12.19 | 0.66 |
| 12/10 | 3,040 | 3,085 | 3,025 | 3,055 | +0.16% | 36,900 | 764億5211万 | +4.69% | 12.33 | 0.67 |
| 12/09 | 3,035 | 3,050 | 3,005 | 3,050 | +0.99% | 42,000 | 763億2698万 | +4.81% | 12.31 | 0.67 |
| 12/08 | 2,982 | 3,030 | 2,950 | 3,020 | +1.62% | 43,000 | 755億7623万 | +4.07% | 12.19 | 0.66 |
| 12/05 | 2,932 | 2,978 | 2,903 | 2,972 | +0.81% | 42,600 | 743億7501万 | +2.73% | 12 | 0.65 |
| 12/04 | 2,946 | 2,960 | 2,916 | 2,948 | +0.31% | 43,300 | 737億7441万 | +2.15% | 11.9 | 0.65 |
| 12/03 | 2,912 | 2,955 | 2,893 | 2,939 | +0.93% | 59,500 | 735億4918万 | +1.98% | 11.86 | 0.65 |
| 12/02 | 2,955 | 2,955 | 2,900 | 2,912 | -0.99% | 39,200 | 728億7350万 | +1.11% | 11.75 | 0.64 |
| 12/01 | 2,977 | 2,985 | 2,932 | 2,941 | -1.21% | 33,000 | 735億9923万 | +2.19% | 11.87 | 0.65 |
| 11/28 | 2,985 | 3,015 | 2,967 | 2,977 | -0.27% | 49,100 | 745億14万 | +3.55% | 12.02 | 0.65 |
| 11/27 | 2,960 | 2,994 | 2,940 | 2,985 | +1.08% | 46,800 | 747億34万 | +4.12% | 12.05 | 0.66 |
| 11/26 | 2,949 | 2,972 | 2,930 | 2,953 | +0.72% | 42,800 | 738億9953万 | +3.29% | 11.92 | 0.65 |
| 11/25 | 2,947 | 2,963 | 2,877 | 2,932 | +0.31% | 44,700 | 733億7400万 | +2.77% | 11.84 | 0.64 |
| 11/21 | 2,883 | 2,972 | 2,870 | 2,923 | -0.03% | 51,200 | 731億4878万 | +2.78% | 11.8 | 0.64 |
| 11/20 | 2,904 | 2,939 | 2,904 | 2,924 | +1.25% | 31,300 | 731億7380万 | +3.07% | 11.8 | 0.64 |
| 11/19 | 2,868 | 2,926 | 2,841 | 2,888 | -0.31% | 35,800 | 722億7289万 | +2.09% | 11.66 | 0.63 |
| 11/18 | 2,861 | 2,898 | 2,839 | 2,897 | +1.26% | 32,500 | 724億9812万 | +2.69% | 11.69 | 0.64 |
| 11/17 | 2,865 | 2,888 | 2,816 | 2,861 | -0.38% | 19,900 | 715億9721万 | +1.67% | 11.55 | 0.63 |
| 11/14 | 2,889 | 2,930 | 2,862 | 2,872 | -1.07% | 21,400 | 718億7249万 | +2.1% | 11.59 | 0.63 |
| 11/13 | 2,894 | 2,949 | 2,894 | 2,903 | +0.31% | 17,900 | 726億4827万 | +3.31% | 11.72 | 0.64 |
| 11/12 | 2,860 | 2,912 | 2,840 | 2,894 | +1.44% | 27,100 | 724億2305万 | +3.06% | 11.68 | 0.64 |
| 11/11 | 2,848 | 2,875 | 2,824 | 2,853 | +0.92% | 34,100 | 713億9701万 | +1.64% | 11.52 | 0.63 |
| 11/10 | 2,838 | 2,847 | 2,808 | 2,827 | +0.5% | 12,300 | 707億4635万 | +0.75% | 11.41 | 0.62 |
| 11/07 | 2,828 | 2,828 | 2,782 | 2,813 | -0.53% | 7,400 | 703億9600万 | +0.29% | 11.36 | 0.62 |
| 11/06 | 2,828 | 2,839 | 2,789 | 2,828 | +1.4% | 14,100 | 707億7138万 | +0.82% | 11.42 | 0.62 |
| 11/05 | 2,850 | 2,850 | 2,736 | 2,789 | -2.21% | 24,000 | 697億9539万 | -0.71% | 11.26 | 0.61 |
| 11/04 | 2,798 | 2,882 | 2,798 | 2,852 | +0.6% | 25,000 | 713億7199万 | +1.35% | 11.51 | 0.63 |
| 10/31 | 2,843 | 2,843 | 2,793 | 2,835 | +0.85% | 17,600 | 709億4656万 | +0.6% | 11.44 | 0.62 |
| 10/30 | 2,822 | 2,830 | 2,781 | 2,811 | +0.57% | 23,900 | 703億4595万 | -0.43% | 11.35 | 0.62 |
| 10/29 | 2,841 | 2,862 | 2,787 | 2,795 | -1.58% | 16,700 | 699億4555万 | -1.17% | 11.28 | 0.61 |
| 10/28 | 2,870 | 2,890 | 2,837 | 2,840 | -2.3% | 15,800 | 710億7168万 | +0.18% | 11.46 | 0.62 |
| 10/27 | 2,878 | 2,907 | 2,878 | 2,907 | +1.57% | 11,500 | 727億4837万 | +2.36% | 11.73 | 0.64 |
| 10/24 | 2,857 | 2,862 | 2,837 | 2,862 | +0.67% | 12,300 | 716億2224万 | +0.7% | 11.55 | 0.63 |
| 10/23 | 2,796 | 2,850 | 2,772 | 2,843 | +2.27% | 23,700 | 711億4676万 | -0.11% | 11.48 | 0.62 |
| 10/22 | 2,822 | 2,826 | 2,780 | 2,780 | -0.86% | 40,100 | 695億7017万 | -2.56% | 11.22 | 0.61 |
| 10/21 | 2,790 | 2,820 | 2,785 | 2,804 | +0.65% | 18,700 | 701億7077万 | -1.99% | 11.32 | 0.62 |
| 10/20 | 2,755 | 2,813 | 2,755 | 2,786 | +2.28% | 15,400 | 697億2032万 | -2.89% | 11.25 | 0.61 |
| 10/17 | 2,742 | 2,753 | 2,709 | 2,724 | -0.66% | 13,600 | 681億6875万 | -5.35% | 11 | 0.6 |
| 10/16 | 2,746 | 2,750 | 2,723 | 2,742 | +0.48% | 11,100 | 686億1921万 | -5.09% | 11.07 | 0.6 |
| 10/15 | 2,704 | 2,737 | 2,704 | 2,729 | +1.71% | 14,200 | 682億9388万 | -5.93% | 11.02 | 0.6 |
| 10/14 | 2,715 | 2,730 | 2,667 | 2,683 | -1.54% | 16,200 | 671億4272万 | -7.83% | 10.83 | 0.59 |
| 10/10 | 2,774 | 2,789 | 2,725 | 2,725 | -3.27% | 20,700 | 681億9378万 | -6.77% | 11 | 0.6 |
| 10/09 | 2,805 | 2,831 | 2,794 | 2,817 | +0.25% | 21,000 | 704億9610万 | -3.89% | 11.37 | 0.62 |
| 10/08 | 2,860 | 2,881 | 2,810 | 2,810 | -1.65% | 12,100 | 703億2093万 | -4.29% | 11.34 | 0.62 |
| 10/07 | 2,863 | 2,876 | 2,848 | 2,857 | -0.59% | 17,500 | 714億9711万 | -2.86% | 11.53 | 0.63 |
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 | 1,144 1,373 4/21 | 878 1,053 6/9 | 107,520 89,600 2/27 | - | - | +10.76% 2/27 | -11.72% 11/20 |
| 2008年 3月期 | 1,022 1,226 6/21 1,226 6/19 | 621 745 1/23 | 51,720 43,100 6/8 | - | - | +11.19% 3/26 | -17.44% 1/16 |
| 2009年 3月期 | 825 990 6/12 | 451 541 10/16 | 100,200 83,500 12/9 | - | - | +20.83% 12/25 | -30.16% 10/10 |
| 2010年 3月期 | 732 878 6/12 | 451 541 11/27 | 98,760 82,300 12/9 | - | - | +19.74% 6/12 | -10.71% 11/16 |
| 2011年 3月期 | 679 815 3/31 | 458 550 10/21 | 97,320 81,100 12/8 | 174億2551万 | 117億5955万 | +10.7% 3/31 | -22.67% 3/15 |
| 2012年 3月期 | 713 855 5/9 | 463 555 11/22 | 92,280 76,900 5/19 | 182億8075万 | 118億6645万 | +16.21% 12/13 | -9.95% 5/19 |
| 2013年 3月期 | 831 997 3/28 | 507 608 10/10 | 67,200 56,000 12/6 | 213億1685万 | 129億9964万 | +16.02% 2/6 | -8.75% 9/6 |
| 2014年 3月期 | 1,183 1,420 1/16 | 708 850 6/7 | 510,480 425,400 3/6 | 303億6116万 | 181億7385万 | +13.96% 12/27 | -14.14% 2/4 |
| 2015年 3月期 | 1,600 3/27 | 950 1,140 5/21 1,140 5/20 | 105,000 87,500 7/8 | 416億4038万 | 247億2398万 | +12.54% 7/8 | -14.87% 10/17 |
| 2016年 3月期 | 1,506 6/8 | 970 2/12 | 67,100 12/11 | 391億9401万 | 252億4448万 | +10.28% 3/14 | -17.01% 1/21 |
| 2017年 3月期 | 1,453 3/28 | 996 6/28 | 64,900 10/28 | 378億1467万 | 259億2114万 | +12.27% 11/14 | -7.7% 6/24 |
| 2018年 3月期 | 2,300 3/15 | 1,287 4/13 | 382,800 3/16 | 598億5805万 | 334億9448万 | +11.35% 1/12 | -4.95% 4/9 |
| 2019年 3月期 | 2,252 5/14 | 1,359 12/26 | 227,200 3/26 | 586億884万 | 353億6830万 | +8.88% 3/4 | -16.94% 12/25 |
| 2020年 3月期 | 1,914 12/27 | 1,206 3/17 | 215,400 3/27 | 498億1231万 | 313億8644万 | +10% 6/21 | -22.57% 3/13 |
| 2021年 3月期 | 1,949 9/29 | 1,342 4/3 | 351,800 3/29 | 507億2319万 | 349億2587万 | +12.58% 5/28 | -6.67% 7/31 |
| 2022年 3月期 | 1,721 3/23 | 1,432 7/30 6/23 | 416,800 5/27 | 430億6844万 | 372億6814万 | +7.55% 9/14 | -7.35% 5/17 |
| 2023年 3月期 | 2,166 3/9 | 1,491 6/29 | 229,100 11/11 | 542億467万 | 373億1263万 | +11.75% 3/9 | -5.29% 4/6 |
| 2024年 3月期 | 3,450 3/21 | 1,891 4/6 | 844,400 6/6 | 863億3708万 | 473億2273万 | +25.09% 6/21 | -8.55% 4/19 |
| 2025年 3月期 | 3,305 7/4 | 2,208 8/5 | 146,700 10/30 | 827億842万 | 552億5573万 | +6.59% 6/14 | -27.53% 8/5 |
| 最新 | 3,070 2026/3/6 | 20,400 | 768億2749万 | -4.78% 3,224 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 24481%（245.81倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 98%（1.98倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
795円（2004/12/08） - 286%（3.86倍）
3,070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。
