株価チャート
株価
3/6
- 前日 (3/5)
- 3,425
- 始値
- 3,380
- 高値
- 3,410
- 安値
- 3,345
- 終値 -0.73%
- 3,400
- 出来高 -36.98%
- 58,100
乖離率
- 株価（5日）
移動平均値 - -2.61%
3,491 - 株価（25日）
移動平均値 - -2.66%
3,493 - 出来高（5日）
移動平均値 - -44.8%
105,260
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 | 3,380 | 3,410 | 3,345 | 3,400 | -0.73% | 58,100 | 1829億5117万 | -2.66% | 10.95 | 0.62 |
| 03/05 | 3,480 | 3,500 | 3,405 | 3,425 | +0.44% | 92,200 | 1842億9640万 | -1.83% | 11.03 | 0.63 |
| 03/04 | 3,500 | 3,520 | 3,365 | 3,410 | -4.35% | 101,200 | 1834億8926万 | -2.29% | 10.98 | 0.63 |
| 03/03 | 3,660 | 3,660 | 3,545 | 3,565 | -2.46% | 108,200 | 1918億2968万 | +2.06% | 11.48 | 0.65 |
| 03/02 | 3,655 | 3,710 | 3,615 | 3,655 | -0.27% | 166,600 | 1966億7250万 | +4.67% | 11.77 | 0.67 |
| 02/27 | 3,645 | 3,665 | 3,590 | 3,665 | +0.55% | 122,900 | 1972億1060万 | +5.01% | 11.81 | 0.67 |
| 02/26 | 3,670 | 3,675 | 3,640 | 3,645 | -0.68% | 89,400 | 1961億3441万 | +4.53% | 11.74 | 0.67 |
| 02/25 | 3,670 | 3,670 | 3,620 | 3,670 | 0% | 75,000 | 1974億7964万 | +5.31% | 11.82 | 0.67 |
| 02/24 | 3,645 | 3,685 | 3,620 | 3,670 | +1.8% | 163,900 | 1974億7964万 | +5.46% | 11.82 | 0.67 |
| 02/20 | 3,610 | 3,620 | 3,585 | 3,605 | -0.14% | 57,900 | 1939億8205万 | +3.77% | 11.61 | 0.66 |
| 02/19 | 3,640 | 3,640 | 3,560 | 3,610 | -0.82% | 63,100 | 1942億5109万 | +4% | 11.63 | 0.66 |
| 02/18 | 3,635 | 3,650 | 3,625 | 3,640 | +1.53% | 52,000 | 1958億6537万 | +5.02% | 11.73 | 0.67 |
| 02/17 | 3,550 | 3,610 | 3,550 | 3,585 | +1.13% | 79,600 | 1929億586万 | +3.61% | 11.55 | 0.66 |
| 02/16 | 3,545 | 3,545 | 3,520 | 3,545 | +0.28% | 75,300 | 1907億5350万 | +2.6% | 11.42 | 0.65 |
| 02/13 | 3,530 | 3,540 | 3,495 | 3,535 | +0.86% | 84,000 | 1902億1540万 | +2.46% | 11.39 | 0.65 |
| 02/12 | 3,460 | 3,515 | 3,445 | 3,505 | +1.59% | 74,900 | 1886億113万 | +1.68% | 11.29 | 0.64 |
| 02/10 | 3,430 | 3,470 | 3,415 | 3,450 | +0.58% | 59,100 | 1856億4162万 | +0.2% | 11.11 | 0.63 |
| 02/09 | 3,410 | 3,440 | 3,395 | 3,430 | +1.18% | 75,400 | 1845億6544万 | -0.38% | 11.05 | 0.63 |
| 02/06 | 3,415 | 3,420 | 3,370 | 3,390 | -1.31% | 54,100 | 1824億1307万 | -1.51% | 10.92 | 0.62 |
| 02/05 | 3,400 | 3,435 | 3,385 | 3,435 | +2.54% | 124,700 | 1848億3449万 | -0.26% | 11.06 | 0.63 |
| 02/04 | 3,320 | 3,375 | 3,310 | 3,350 | +0.6% | 79,000 | 1802億6071万 | -2.79% | 10.79 | 0.61 |
| 02/03 | 3,305 | 3,340 | 3,295 | 3,330 | +1.83% | 64,300 | 1791億8452万 | -3.48% | 10.73 | 0.61 |
| 02/02 | 3,325 | 3,345 | 3,270 | 3,270 | -0.91% | 71,300 | 1759億5597万 | -5.35% | 10.53 | 0.6 |
| 01/30 | 3,280 | 3,300 | 3,245 | 3,300 | +1.69% | 72,600 | 1775億7025万 | -4.73% | 10.63 | 0.6 |
| 01/29 | 3,255 | 3,275 | 3,215 | 3,245 | -1.82% | 104,500 | 1746億1075万 | -6.48% | 10.45 | 0.59 |
| 01/28 | 3,410 | 3,420 | 3,300 | 3,305 | -4.2% | 184,700 | 1778億3930万 | -5.03% | 10.65 | 0.61 |
| 01/27 | 3,465 | 3,475 | 3,415 | 3,450 | -1% | 92,300 | 1856億4162万 | -1.06% | 11.11 | 0.63 |
| 01/26 | 3,500 | 3,510 | 3,470 | 3,485 | -1.13% | 105,200 | 1875億2495万 | -0.06% | 11.23 | 0.64 |
| 01/23 | 3,605 | 3,615 | 3,505 | 3,525 | -2.35% | 111,600 | 1896億7731万 | +1.12% | 11.35 | 0.65 |
| 01/22 | 3,600 | 3,640 | 3,575 | 3,610 | +0.84% | 76,000 | 1942億5109万 | +3.59% | 11.63 | 0.66 |
| 01/21 | 3,610 | 3,625 | 3,540 | 3,580 | -0.42% | 154,800 | 1926億3682万 | +2.93% | 11.53 | 0.66 |
| 01/20 | 3,555 | 3,600 | 3,545 | 3,595 | +1.13% | 66,300 | 1934億4395万 | +3.57% | 11.58 | 0.66 |
| 01/19 | 3,535 | 3,565 | 3,515 | 3,555 | +0.85% | 63,700 | 1912億9159万 | +2.6% | 11.45 | 0.65 |
| 01/16 | 3,500 | 3,525 | 3,485 | 3,525 | +0.28% | 75,600 | 1896億7731万 | +1.88% | 11.35 | 0.65 |
| 01/15 | 3,490 | 3,525 | 3,485 | 3,515 | +0.29% | 50,300 | 1891億3922万 | +1.77% | 11.32 | 0.64 |
| 01/14 | 3,470 | 3,505 | 3,460 | 3,505 | +1.01% | 71,200 | 1886億113万 | +1.62% | 11.29 | 0.64 |
| 01/13 | 3,500 | 3,500 | 3,465 | 3,470 | 0% | 62,200 | 1867億1781万 | +0.7% | 11.18 | 0.64 |
| 01/09 | 3,455 | 3,490 | 3,440 | 3,470 | +1.46% | 70,600 | 1867億1781万 | +0.78% | 11.18 | 0.64 |
| 01/08 | 3,430 | 3,440 | 3,420 | 3,420 | -0.87% | 47,600 | 1840億2735万 | -0.58% | 11.02 | 0.63 |
| 01/07 | 3,425 | 3,460 | 3,395 | 3,450 | +0.73% | 59,800 | 1856億4162万 | +0.29% | 11.11 | 0.63 |
| 01/06 | 3,445 | 3,445 | 3,395 | 3,425 | -0.15% | 65,200 | 1842億9640万 | -0.49% | 11.03 | 0.63 |
| 01/05 | 3,410 | 3,450 | 3,390 | 3,430 | +0.29% | 54,600 | 1845億6544万 | -0.38% | 11.05 | 0.63 |
| 2025 | ||||||||||
| 12/30 | 3,440 | 3,455 | 3,415 | 3,420 | -0.58% | 33,200 | 1840億2735万 | -0.7% | 11.02 | 0.63 |
| 12/29 | 3,455 | 3,470 | 3,420 | 3,440 | -0.86% | 62,300 | 1851億353万 | -0.12% | 11.08 | 0.63 |
| 12/26 | 3,460 | 3,475 | 3,455 | 3,470 | +0.29% | 33,300 | 1867億1781万 | +0.84% | 11.18 | 0.63 |
| 12/25 | 3,450 | 3,465 | 3,440 | 3,460 | +0.29% | 16,900 | 1861億7972万 | +0.73% | 11.15 | 0.63 |
| 12/24 | 3,475 | 3,480 | 3,445 | 3,450 | -1.15% | 29,000 | 1856億4162万 | +0.64% | 11.11 | 0.63 |
| 12/23 | 3,465 | 3,490 | 3,460 | 3,490 | +0.72% | 28,500 | 1877億9399万 | +2.02% | 11.24 | 0.64 |
| 12/22 | 3,490 | 3,505 | 3,435 | 3,465 | -0.57% | 47,600 | 1864億4876万 | +1.52% | 11.16 | 0.63 |
| 12/19 | 3,485 | 3,490 | 3,450 | 3,485 | 0% | 84,600 | 1875億2495万 | +2.35% | 11.23 | 0.64 |
| 12/18 | 3,450 | 3,490 | 3,435 | 3,485 | +1.01% | 54,900 | 1875億2495万 | +2.59% | 11.23 | 0.64 |
| 12/17 | 3,460 | 3,460 | 3,435 | 3,450 | -0.14% | 32,600 | 1856億4162万 | +1.83% | 11.11 | 0.63 |
| 12/16 | 3,475 | 3,490 | 3,450 | 3,455 | -1.29% | 58,500 | 1859億1067万 | +2.22% | 11.13 | 0.63 |
| 12/15 | 3,430 | 3,500 | 3,415 | 3,500 | +2.04% | 68,000 | 1883億3208万 | +3.8% | 11.27 | 0.64 |
| 12/12 | 3,445 | 3,445 | 3,410 | 3,430 | +0.59% | 55,300 | 1845億6544万 | +2.05% | 11.05 | 0.63 |
| 12/11 | 3,470 | 3,485 | 3,400 | 3,410 | -1.3% | 64,800 | 1834億8926万 | +1.76% | 10.98 | 0.62 |
| 12/10 | 3,415 | 3,465 | 3,410 | 3,455 | +0.73% | 56,900 | 1859億1067万 | +3.41% | 11.13 | 0.63 |
| 12/09 | 3,395 | 3,435 | 3,380 | 3,430 | +1.48% | 77,800 | 1845億6544万 | +3% | 11.05 | 0.63 |
| 12/08 | 3,385 | 3,400 | 3,370 | 3,380 | -0.15% | 41,900 | 1818億7498万 | +1.78% | 10.89 | 0.62 |
| 12/05 | 3,405 | 3,410 | 3,370 | 3,385 | -1.31% | 50,200 | 1821億4403万 | +2.17% | 10.9 | 0.62 |
| 12/04 | 3,390 | 3,435 | 3,385 | 3,430 | +1.18% | 55,300 | 1845億6544万 | +3.84% | 11.05 | 0.63 |
| 12/03 | 3,365 | 3,410 | 3,345 | 3,390 | 0% | 77,600 | 1824億1307万 | +3.04% | 10.92 | 0.62 |
| 12/02 | 3,430 | 3,430 | 3,375 | 3,390 | -0.88% | 64,100 | 1824億1307万 | +3.32% | 10.92 | 0.62 |
| 12/01 | 3,495 | 3,500 | 3,415 | 3,420 | -2.15% | 85,400 | 1860億7935万 | +4.52% | 11.02 | 0.63 |
| 11/28 | 3,455 | 3,500 | 3,435 | 3,495 | +1.3% | 105,600 | 1901億6004万 | +7.14% | 11.26 | 0.65 |
| 11/27 | 3,485 | 3,485 | 3,440 | 3,450 | -0.29% | 50,700 | 1877億1162万 | +6.28% | 11.11 | 0.64 |
| 11/26 | 3,420 | 3,480 | 3,420 | 3,460 | +1.32% | 75,100 | 1882億5572万 | +7.09% | 11.15 | 0.64 |
| 11/25 | 3,380 | 3,420 | 3,370 | 3,415 | +1.19% | 108,400 | 1858億730万 | +6.19% | 11 | 0.63 |
| 11/21 | 3,325 | 3,380 | 3,325 | 3,375 | +1.81% | 100,500 | 1836億3094万 | +5.34% | 10.87 | 0.62 |
| 11/20 | 3,315 | 3,325 | 3,295 | 3,315 | +0.61% | 54,400 | 1803億6639万 | +3.85% | 10.68 | 0.61 |
| 11/19 | 3,280 | 3,315 | 3,265 | 3,295 | +0.46% | 73,100 | 1792億7820万 | +3.52% | 10.61 | 0.61 |
| 11/18 | 3,280 | 3,315 | 3,275 | 3,280 | 0% | 53,500 | 1784億6207万 | +3.34% | 10.57 | 0.61 |
| 11/17 | 3,240 | 3,295 | 3,235 | 3,280 | +0.61% | 58,600 | 1784億6207万 | +3.6% | 10.57 | 0.61 |
| 11/14 | 3,280 | 3,310 | 3,250 | 3,260 | -0.91% | 77,200 | 1773億7388万 | +3.16% | 10.5 | 0.6 |
| 11/13 | 3,295 | 3,310 | 3,285 | 3,290 | +0.61% | 61,800 | 1790億616万 | +4.35% | 10.6 | 0.61 |
| 11/12 | 3,260 | 3,290 | 3,235 | 3,270 | +1.08% | 61,000 | 1779億1797万 | +3.94% | 10.53 | 0.61 |
| 11/11 | 3,265 | 3,265 | 3,225 | 3,235 | -0.92% | 44,200 | 1760億1365万 | +3.03% | 10.42 | 0.6 |
| 11/10 | 3,240 | 3,265 | 3,235 | 3,265 | +1.71% | 64,900 | 1776億4593万 | +4.18% | 10.52 | 0.6 |
| 11/07 | 3,195 | 3,235 | 3,195 | 3,210 | +0.94% | 56,600 | 1746億5342万 | +2.65% | 10.34 | 0.59 |
| 11/06 | 3,180 | 3,215 | 3,165 | 3,180 | 0% | 63,500 | 1730億2115万 | +1.79% | 10.24 | 0.59 |
| 11/05 | 3,175 | 3,215 | 3,175 | 3,180 | +0.16% | 96,600 | 1730億2115万 | +1.63% | 10.24 | 0.59 |
| 11/04 | 3,185 | 3,200 | 3,150 | 3,175 | -1.09% | 122,000 | 1727億4910万 | +1.41% | 10.23 | 0.59 |
| 10/31 | 3,180 | 3,230 | 3,165 | 3,210 | +0.94% | 116,800 | 1746億5342万 | +2.29% | 10.34 | 0.59 |
| 10/30 | 3,140 | 3,200 | 3,130 | 3,180 | +1.44% | 131,300 | 1730億2115万 | +1.21% | 10.24 | 0.59 |
| 10/29 | 3,165 | 3,240 | 3,110 | 3,135 | +1.29% | 222,400 | 1705億7274万 | -0.41% | 10.1 | 0.58 |
| 10/28 | 3,155 | 3,160 | 3,095 | 3,095 | -2.21% | 128,600 | 1683億9637万 | -1.9% | 9.97 | 0.57 |
| 10/27 | 3,165 | 3,205 | 3,160 | 3,165 | +0.16% | 82,500 | 1722億501万 | +0.06% | 10.19 | 0.59 |
| 10/24 | 3,180 | 3,225 | 3,160 | 3,160 | -0.16% | 87,900 | 1719億3297万 | -0.38% | 10.18 | 0.59 |
| 10/23 | 3,095 | 3,170 | 3,090 | 3,165 | +2.26% | 104,800 | 1722億501万 | -0.5% | 10.19 | 0.59 |
| 10/22 | 3,095 | 3,105 | 3,075 | 3,095 | +0.49% | 113,500 | 1683億9637万 | -2.95% | 9.97 | 0.57 |
| 10/21 | 3,085 | 3,110 | 3,075 | 3,080 | -0.32% | 81,800 | 1675億8023万 | -3.75% | 9.92 | 0.57 |
| 10/20 | 3,140 | 3,140 | 3,075 | 3,090 | -0.48% | 90,900 | 1681億2432万 | -3.8% | 9.95 | 0.57 |
| 10/17 | 3,105 | 3,120 | 3,090 | 3,105 | +0.49% | 51,900 | 1689億4046万 | -3.6% | 10 | 0.57 |
| 10/16 | 3,090 | 3,125 | 3,090 | 3,090 | 0% | 55,600 | 1681億2432万 | -4.33% | 9.95 | 0.57 |
| 10/15 | 3,105 | 3,120 | 3,080 | 3,090 | +0.49% | 65,000 | 1681億2432万 | -4.63% | 9.95 | 0.57 |
| 10/14 | 3,045 | 3,100 | 3,040 | 3,075 | 0% | 137,400 | 1673億819万 | -5.38% | 9.91 | 0.57 |
| 10/10 | 3,080 | 3,095 | 3,060 | 3,075 | -1.28% | 83,900 | 1673億819万 | -5.62% | 9.91 | 0.57 |
| 10/09 | 3,095 | 3,125 | 3,090 | 3,115 | +0.65% | 58,800 | 1694億8455万 | -4.62% | 10.03 | 0.58 |
| 10/08 | 3,100 | 3,150 | 3,095 | 3,095 | -0.96% | 87,100 | 1683億9637万 | -5.55% | 9.97 | 0.57 |
| 10/07 | 3,115 | 3,135 | 3,095 | 3,125 | +0.32% | 72,200 | 1700億2865万 | -5.02% | 10.07 | 0.58 |
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 | 4,810 4/6 4/5 | 3,330 11/22 7/24 他2件 | 1,225,000 4/28 | - | - | +14.31% 8/18 | -15.72% 5/11 |
| 2008年 3月期 | 3,950 4/11 | 1,970 2/13 | 925,800 1/30 | - | - | +12.52% 11/14 | -18.36% 1/22 |
| 2009年 3月期 | 3,390 8/12 | 1,534 2/26 | 1,088,100 1/30 | - | - | +18.21% 3/24 | -25.16% 10/10 |
| 2010年 3月期 | 2,710 7/29 | 1,839 4/21 | 419,800 7/29 | - | - | +15.91% 7/31 | -10.89% 5/7 |
| 2011年 3月期 | 2,592 4/12 | 1,500 3/15 | 568,900 10/21 | 1410億2812万 | 816億1350万 | +7.51% 5/2 | -19.91% 3/15 |
| 2012年 3月期 | 2,600 10/3 | 1,980 4/25 | 453,800 1/20 | 1414億6340万 | 1077億2982万 | +11.49% 9/29 | -6.54% 8/9 |
| 2013年 3月期 | 2,853 3/27 | 1,850 8/3 | 383,300 4/27 | 1552億2887万 | 1006億5665万 | +9.94% 1/25 | -7.78% 5/18 |
| 2014年 3月期 | 3,200 5/15 5/14 他2件 | 2,268 9/13 | 917,200 4/24 | 1741億880万 | 1233億9961万 | +10.39% 7/18 | -15.4% 6/7 |
| 2015年 3月期 | 3,105 3/6 | 2,233 10/17 | 648,800 1/28 | 1689億4046万 | 1214億9567万 | +15% 2/19 | -8.46% 10/17 |
| 2016年 3月期 | 3,155 8/4 | 2,082 1/25 | 775,000 1/27 | 1716億6092万 | 1132億7988万 | +16.77% 4/27 | -13.11% 8/25 |
| 2017年 3月期 | 2,915 3/21 3/17 | 2,113 4/8 | 1,343,400 7/27 | 1586億272万 | 1149億6657万 | +11.93% 5/11 | -12.76% 7/28 |
| 2018年 3月期 | 3,435 10/25 | 2,620 4/17 | 808,900 7/26 | 1868億9549万 | 1425億5202万 | +11.02% 7/31 | -8.64% 2/15 2/6 |
| 2019年 3月期 | 3,115 5/2 | 2,193 12/25 | 829,800 1/30 | 1694億8455万 | 1193億1930万 | +12.93% 11/1 | -15.26% 12/25 |
| 2020年 3月期 | 2,795 4/1 | 1,611 3/17 | 952,300 4/25 | 1520億7362万 | 876億5316万 | +15.59% 5/8 | -19.61% 3/16 |
| 2021年 3月期 | 3,580 8/24 | 1,851 4/10 | 988,700 7/29 | 1947億8482万 | 1007億1136万 | +22.09% 7/30 | -7.74% 12/7 |
| 2022年 3月期 | 3,120 4/19 4/1 | 2,420 12/1 | 337,400 4/28 | 1697億5660万 | 1316億7018万 | +7.01% 5/10 | -9.2% 5/27 |
| 2023年 3月期 | 2,876 10/6 | 2,505 4/18 | 375,800 4/27 | 1564億8076万 | 1362億9496万 | +12.15% 4/26 | -5.88% 11/4 |
| 2024年 3月期 | 3,690 3/19 | 2,694 4/6 | 725,600 4/26 | 2007億6982万 | 1465億7829万 | +8.5% 4/26 | -5.18% 4/19 |
| 2025年 3月期 | 3,910 8/27 5/13 | 2,793 2/21 | 579,900 10/30 | 2127億3984万 | 1519億6480万 | +9.66% 8/28 | -12.35% 8/5 |
| 最新 | 3,400 2026/3/6 | 58,100 | 1829億5117万 | -2.66% 3,493 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 28405186997%（284051870.97倍）
- 1996/12/27 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/27
- -5%（0.95倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- 68%（1.68倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- 30%（1.3倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- -17%（0.83倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- 27%（1.27倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
0円（1994/12/30） - 60397790617%（603977907.17倍）
3,400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。
