株価チャート
株価
3/6
- 前日 (3/5)
- 3,745
- 始値
- 3,735
- 高値
- 3,735
- 安値
- 3,735
- 終値 -0.27%
- 3,735
- 出来高 -66.67%
- 100
乖離率
- 株価（5日）
移動平均値 - -2.05%
3,813 - 株価（25日）
移動平均値 - -2.33%
3,824 - 出来高（5日）
移動平均値 - -64.29%
280
2025/09/24～2026/03/06
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 | 3,735 | 3,735 | 3,735 | 3,735 | -0.27% | 100 | 27億1721万 | -2.33% | 7.68 | 0.98 |
| 03/05 | 3,770 | 3,770 | 3,745 | 3,745 | -1.45% | 300 | 27億2448万 | -1.91% | 7.7 | 0.98 |
| 03/04 | 3,850 | 3,850 | 3,800 | 3,800 | -1.3% | 700 | 27億6450万 | -0.39% | 7.82 | 1 |
| 03/03 | 3,865 | 3,865 | 3,850 | 3,850 | -2.16% | 200 | 28億87万 | +1.02% | 7.92 | 1.01 |
| 03/02 | 3,935 | 3,935 | 3,935 | 3,935 | +1.81% | 100 | 28億6271万 | +3.42% | 8.09 | 1.03 |
| 02/27 | 3,940 | 3,980 | 3,850 | 3,865 | -1.9% | 800 | 28億1178万 | +1.84% | 7.95 | 1.01 |
| 02/26 | 3,940 | 3,940 | 3,940 | 3,940 | +1.03% | 100 | 28億6635万 | +3.99% | 8.1 | 1.03 |
| 02/25 | 3,900 | 3,900 | 3,900 | 3,900 | +1.56% | 1,100 | 28億3725万 | +3.15% | 8.02 | 1.02 |
| 02/24 | 3,840 | 3,865 | 3,840 | 3,840 | 0% | 1,700 | 27億9360万 | +1.8% | 7.9 | 1.01 |
| 02/20 | 3,840 | 3,880 | 3,840 | 3,840 | -0.39% | 500 | 27億9360万 | +1.94% | 7.9 | 1.01 |
| 02/19 | 3,845 | 3,855 | 3,845 | 3,855 | +0.26% | 300 | 28億451万 | +2.47% | 7.93 | 1.01 |
| 02/18 | 3,850 | 3,850 | 3,845 | 3,845 | -0.13% | 200 | 27億9723万 | +2.4% | 7.91 | 1.01 |
| 02/17 | 3,960 | 3,960 | 3,830 | 3,850 | -1.79% | 700 | 28億87万 | +2.72% | 7.92 | 1.01 |
| 02/16 | 3,880 | 3,925 | 3,840 | 3,920 | +2.48% | 1,200 | 28億5180万 | +4.81% | 8.06 | 1.03 |
| 02/13 | 4,330 | 4,330 | 3,815 | 3,825 | -13.07% | 5,900 | 27億8268万 | +2.46% | 7.87 | 1 |
| 02/12 | 3,825 | 4,480 | 3,825 | 4,400 | +15.03% | 7,600 | 32億100万 | +18.03% | 9.05 | 1.15 |
| 02/10 | 3,820 | 3,825 | 3,820 | 3,825 | +0.39% | 200 | 27億8268万 | +3.38% | 7.87 | 1 |
| 02/09 | 3,755 | 3,835 | 3,755 | 3,810 | -0.39% | 600 | 27億7177万 | +3.08% | 7.84 | 1 |
| 02/06 | 3,795 | 3,890 | 3,725 | 3,825 | +2% | 1,200 | 27億8268万 | +3.55% | 7.87 | 1 |
| 02/05 | 3,695 | 3,750 | 3,695 | 3,750 | +1.63% | 1,100 | 27億2812万 | +1.52% | 7.71 | 0.98 |
| 02/04 | 3,695 | 3,695 | 3,690 | 3,690 | +0.68% | 800 | 26億8447万 | -0.14% | 7.59 | 0.97 |
| 02/03 | 3,665 | 3,665 | 3,665 | 3,665 | +0.27% | 100 | 26億6628万 | -1.03% | 7.54 | 0.96 |
| 02/02 | 3,630 | 3,655 | 3,630 | 3,655 | +1.11% | 1,100 | 26億5901万 | -1.38% | 7.52 | 0.96 |
| 01/30 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 100 | 26億2991万 | -2.61% | 7.44 | 0.95 |
| 01/29 | 3,600 | 3,615 | 3,600 | 3,615 | +0.42% | 300 | 26億2991万 | -2.59% | 7.44 | 0.95 |
| 01/28 | 3,635 | 3,635 | 3,600 | 3,600 | -1.5% | 1,200 | 26億1900万 | -2.96% | 7.4 | 0.94 |
| 01/27 | 3,680 | 3,680 | 3,655 | 3,655 | -1.22% | 200 | 26億5901万 | -1.48% | 7.52 | 0.96 |
| 01/23 | 3,705 | 3,705 | 3,700 | 3,700 | -0.13% | 400 | 26億9175万 | -0.27% | 7.61 | 0.97 |
| 01/21 | 3,645 | 3,715 | 3,645 | 3,705 | +0.68% | 500 | 26億9538万 | -0.11% | 7.62 | 0.97 |
| 01/20 | 3,725 | 3,725 | 3,680 | 3,680 | -1.21% | 200 | 26億7720万 | -0.73% | 7.57 | 0.96 |
| 01/19 | 3,725 | 3,725 | 3,720 | 3,725 | -0.27% | 500 | 27億993万 | +0.49% | 7.66 | 0.98 |
| 01/16 | 3,665 | 3,735 | 3,665 | 3,735 | +1.36% | 300 | 27億1721万 | +0.78% | 7.68 | 0.98 |
| 01/15 | 3,660 | 3,685 | 3,660 | 3,685 | -0.41% | 400 | 26億8083万 | -0.54% | 7.58 | 0.96 |
| 01/14 | 3,750 | 3,750 | 3,700 | 3,700 | -0.27% | 300 | 26億9175万 | -0.3% | 7.61 | 0.97 |
| 01/13 | 3,710 | 3,710 | 3,710 | 3,710 | +0.41% | 100 | 26億9902万 | -0.13% | 7.63 | 0.97 |
| 01/09 | 3,665 | 3,765 | 3,665 | 3,695 | +0.82% | 500 | 26億8811万 | -0.67% | 7.6 | 0.97 |
| 01/08 | 3,650 | 3,665 | 3,650 | 3,665 | +0.41% | 300 | 26億6628万 | -1.53% | 7.54 | 0.96 |
| 01/07 | 3,680 | 3,680 | 3,620 | 3,650 | -2.67% | 2,000 | 26億5537万 | -2.01% | 7.51 | 0.96 |
| 01/06 | 3,770 | 3,770 | 3,700 | 3,750 | +1.35% | 2,000 | 27億2812万 | +0.64% | 7.71 | 0.98 |
| 01/05 | 3,700 | 3,770 | 3,700 | 3,700 | 0% | 1,000 | 26億9175万 | -0.62% | 7.61 | 0.97 |
| 2025 | ||||||||||
| 12/30 | 3,730 | 3,745 | 3,700 | 3,700 | -0.8% | 1,100 | 26億9175万 | -0.75% | 7.61 | 0.97 |
| 12/29 | 3,760 | 3,840 | 3,660 | 3,730 | -0.67% | 3,100 | 27億1357万 | -0.11% | 7.67 | 0.98 |
| 12/26 | 3,745 | 3,755 | 3,745 | 3,755 | -1.57% | 1,000 | 27億3176万 | +0.43% | 7.72 | 0.98 |
| 12/25 | 3,850 | 3,850 | 3,815 | 3,815 | +0.93% | 200 | 27億7541万 | +1.9% | 7.85 | 1 |
| 12/24 | 3,815 | 3,850 | 3,780 | 3,780 | -2.7% | 700 | 27億4995万 | +0.56% | 7.77 | 0.99 |
| 12/23 | 3,885 | 3,885 | 3,885 | 3,885 | +3.74% | 100 | 28億2633万 | +3.21% | 7.99 | 1.02 |
| 12/22 | 3,810 | 3,825 | 3,745 | 3,745 | -1.71% | 1,800 | 27億2448万 | -0.53% | 7.7 | 0.98 |
| 12/19 | 3,660 | 3,815 | 3,660 | 3,810 | +6.13% | 3,000 | 27億7177万 | +0.98% | 7.84 | 1 |
| 12/18 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 100 | 26億1172万 | -4.95% | 7.38 | 0.94 |
| 12/17 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 200 | 26億1172万 | -5.25% | 7.38 | 0.94 |
| 12/16 | 3,600 | 3,600 | 3,590 | 3,590 | -2.05% | 200 | 26億1172万 | -5.58% | 7.38 | 0.94 |
| 12/12 | 3,645 | 3,700 | 3,645 | 3,665 | -0.14% | 2,400 | 26億6628万 | -4.01% | 7.54 | 0.96 |
| 12/11 | 3,650 | 3,690 | 3,630 | 3,670 | +0.55% | 700 | 26億6992万 | -4.1% | 7.55 | 0.96 |
| 12/09 | 3,680 | 3,680 | 3,650 | 3,650 | -0.82% | 400 | 26億5537万 | -4.87% | 7.51 | 0.96 |
| 12/08 | 3,680 | 3,680 | 3,680 | 3,680 | -0.54% | 400 | 26億7720万 | -4.32% | 7.57 | 0.96 |
| 12/05 | 3,720 | 3,720 | 3,700 | 3,700 | -0.54% | 800 | 26億9175万 | -3.95% | 7.61 | 0.97 |
| 12/04 | 3,715 | 3,720 | 3,680 | 3,720 | -2.75% | 500 | 27億630万 | -3.63% | 7.65 | 0.97 |
| 12/02 | 3,825 | 3,825 | 3,825 | 3,825 | +0.26% | 200 | 27億8268万 | -1.09% | 7.87 | 1 |
| 12/01 | 3,815 | 3,815 | 3,815 | 3,815 | 0% | 100 | 27億7541万 | -1.47% | 7.85 | 1 |
| 11/28 | 3,815 | 3,815 | 3,815 | 3,815 | +1.87% | 100 | 27億7541万 | -1.52% | 7.85 | 1 |
| 11/26 | 3,745 | 3,745 | 3,745 | 3,745 | 0% | 100 | 27億2448万 | -3.33% | 7.7 | 0.98 |
| 11/25 | 3,685 | 3,745 | 3,685 | 3,745 | +1.63% | 2,100 | 27億2448万 | -3.35% | 7.7 | 0.98 |
| 11/21 | 3,660 | 3,730 | 3,660 | 3,685 | +0.68% | 600 | 26億8083万 | -4.9% | 7.58 | 0.96 |
| 11/20 | 3,840 | 3,840 | 3,645 | 3,660 | -4.69% | 1,200 | 26億6265万 | -5.72% | 7.53 | 0.96 |
| 11/19 | 3,840 | 3,840 | 3,840 | 3,840 | -0.39% | 600 | 27億9360万 | -1.26% | 7.9 | 1.01 |
| 11/17 | 3,800 | 3,855 | 3,555 | 3,855 | +0.13% | 2,600 | 28億451万 | -0.9% | 7.93 | 1.01 |
| 11/14 | 3,885 | 3,905 | 3,835 | 3,850 | -0.9% | 1,800 | 28億87万 | -1.05% | 7.92 | 1.01 |
| 11/13 | 3,985 | 3,990 | 3,755 | 3,885 | -7.06% | 9,300 | 28億2633万 | -0.1% | 7.99 | 1.02 |
| 11/12 | 3,880 | 4,275 | 3,880 | 4,180 | +6.77% | 10,100 | 30億4095万 | +7.48% | 8.6 | 1.09 |
| 11/11 | 3,990 | 4,000 | 3,825 | 3,915 | +0.38% | 2,400 | 28億4816万 | +1.03% | 8.05 | 1.03 |
| 11/10 | 3,950 | 3,950 | 3,900 | 3,900 | -1.27% | 400 | 28億3725万 | +0.78% | 8.02 | 1.02 |
| 11/07 | 3,980 | 3,980 | 3,950 | 3,950 | +1.02% | 1,000 | 28億7362万 | +2.15% | 8.12 | 1.03 |
| 11/06 | 3,910 | 3,910 | 3,910 | 3,910 | +0.39% | 200 | 28億4452万 | +1.27% | 8.04 | 1.02 |
| 11/05 | 3,910 | 3,910 | 3,860 | 3,895 | -0.38% | 400 | 28億3361万 | +0.99% | 8.01 | 1.02 |
| 11/04 | 3,910 | 3,910 | 3,910 | 3,910 | -2.01% | 100 | 28億4452万 | +1.51% | 8.04 | 1.02 |
| 10/31 | 3,935 | 3,995 | 3,935 | 3,990 | +2.44% | 1,000 | 29億272万 | +3.69% | 8.21 | 1.04 |
| 10/30 | 3,855 | 3,895 | 3,855 | 3,895 | -0.38% | 700 | 28億3361万 | +1.54% | 8.01 | 1.02 |
| 10/29 | 3,890 | 3,910 | 3,890 | 3,910 | +1.03% | 700 | 28億4452万 | +2.12% | 8.04 | 1.02 |
| 10/28 | 3,850 | 3,870 | 3,850 | 3,870 | +0.65% | 200 | 28億1542万 | +1.31% | 7.96 | 1.01 |
| 10/24 | 3,890 | 3,890 | 3,845 | 3,845 | -1.16% | 400 | 27億9723万 | +0.79% | 7.91 | 1.01 |
| 10/23 | 3,885 | 3,890 | 3,885 | 3,890 | +0.13% | 600 | 28億2997万 | +2.05% | 8 | 1.02 |
| 10/21 | 3,965 | 3,965 | 3,885 | 3,885 | -1.77% | 600 | 28億2633万 | +2.02% | 7.99 | 1.02 |
| 10/20 | 3,900 | 3,965 | 3,895 | 3,955 | +1.93% | 900 | 28億7726万 | +3.94% | 8.13 | 1.04 |
| 10/17 | 3,760 | 3,880 | 3,760 | 3,880 | +1.84% | 2,800 | 28億2270万 | +2.16% | 7.98 | 1.02 |
| 10/16 | 3,760 | 3,820 | 3,760 | 3,810 | +1.2% | 500 | 27億7177万 | +0.5% | 7.84 | 1 |
| 10/15 | 3,825 | 3,825 | 3,765 | 3,765 | +0.27% | 300 | 27億3903万 | -0.63% | 7.74 | 0.99 |
| 10/14 | 3,810 | 3,815 | 3,755 | 3,755 | -2.21% | 800 | 27億3176万 | -0.9% | 7.72 | 0.98 |
| 10/10 | 3,860 | 3,860 | 3,840 | 3,840 | +0.13% | 200 | 27億9360万 | +1.35% | 7.9 | 1.01 |
| 10/09 | 3,845 | 3,845 | 3,835 | 3,835 | -1.16% | 200 | 27億8996万 | +1.29% | 7.89 | 1 |
| 10/08 | 3,885 | 3,895 | 3,860 | 3,880 | 0% | 600 | 28億2270万 | +2.56% | 7.98 | 1.02 |
| 10/07 | 3,790 | 3,880 | 3,790 | 3,880 | +1.97% | 700 | 28億2270万 | +2.75% | 7.98 | 1.02 |
| 10/06 | 3,870 | 3,875 | 3,805 | 3,805 | -1.68% | 900 | 27億6813万 | +0.82% | 7.83 | 1 |
| 10/03 | 3,850 | 3,885 | 3,850 | 3,870 | +0.65% | 300 | 28億1542万 | +2.49% | 7.96 | 1.01 |
| 10/02 | 3,790 | 3,860 | 3,790 | 3,845 | +1.59% | 400 | 27億9723万 | +1.77% | 7.91 | 1.01 |
| 10/01 | 3,880 | 3,880 | 3,785 | 3,785 | -0.92% | 1,000 | 27億5358万 | +0.21% | 7.79 | 0.99 |
| 09/30 | 3,810 | 3,820 | 3,810 | 3,820 | +0.39% | 700 | 27億7905万 | +1.08% | 7.86 | 1.02 |
| 09/29 | 3,790 | 3,805 | 3,710 | 3,805 | -0.26% | 1,100 | 27億6813万 | +0.63% | 7.83 | 1.02 |
| 09/26 | 3,815 | 3,815 | 3,755 | 3,815 | +1.33% | 700 | 27億7541万 | +0.79% | 7.85 | 1.02 |
| 09/25 | 3,800 | 3,800 | 3,760 | 3,765 | -0.79% | 700 | 27億3903万 | -0.58% | 7.74 | 1 |
| 09/24 | 3,730 | 3,795 | 3,730 | 3,795 | +2.43% | 1,200 | 27億6086万 | +0.11% | 7.81 | 1.01 |
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 | 2,740 274 4/4 | 1,850 185 11/22 185 11/21 他2件 | 9,000 90,000 10/27 | - | - | +16.09% 10/27 | -19.69% 6/8 |
| 2008年 3月期 | 2,010 201 7/19 | 1,050 105 2/13 | 1,300 13,000 2/12 | - | - | +13.92% 6/2 | -27.84% 2/13 |
| 2009年 3月期 | 1,570 157 6/2 | 900 90 10/28 90 10/10 他2件 | 1,000 10,000 4/25 | - | - | +20.47% 1/6 | -24.45% 10/9 |
| 2010年 3月期 | 1,520 152 5/19 152 5/18 他2件 | 1,110 111 12/2 | 1,400 14,000 5/12 | - | - | +9.52% 1/18 | -10.88% 10/14 |
| 2011年 3月期 | 1,340 134 5/6 134 4/28 他2件 | 750 75 3/16 75 3/15 | 7,000 70,000 12/20 | 9億7485万 | 5億4562万 | +17.08% 1/18 | -29.62% 3/15 |
| 2012年 3月期 | 1,530 153 3/21 | 800 80 5/19 | 54,300 543,000 3/15 | 11億1307万 | 5億8200万 | +33.51% 3/21 | -20.44% 5/21 |
| 2013年 3月期 | 1,410 141 2/8 | 880 88 5/21 | 6,100 61,000 2/12 61,000 4/2 | 10億2577万 | 6億4020万 | +18.56% 7/10 | -18.71% 5/23 |
| 2014年 3月期 | 2,200 220 1/24 | 1,180 118 4/10 | 108,700 1,087,000 1/24 | 16億50万 | 8億5845万 | +35.76% 1/24 | -14.82% 5/21 |
| 2015年 3月期 | 3,160 316 3/24 | 1,300 130 5/22 130 5/21 | 241,200 2,412,000 3/24 | 22億9890万 | 9億4575万 | +40.68% 12/29 | -8.13% 6/5 |
| 2016年 3月期 | 3,260 326 1/4 | 1,580 158 8/25 | 98,800 988,000 8/5 | 23億7165万 | 11億4945万 | +32.31% 12/18 | -24.55% 8/25 |
| 2017年 3月期 | 2,510 251 4/1 | 1,310 131 8/31 | 17,300 173,000 12/26 | 18億2602万 | 9億5302万 | +14.32% 9/30 | -20.59% 6/27 |
| 2018年 3月期 | 2,400 240 6/5 | 1,290 129 4/17 | 105,100 1,051,000 6/5 | 17億4600万 | 9億3847万 | +39.27% 6/2 | -6.52% 2/14 |
| 2019年 3月期 | 1,836 6/25 | 1,510 12/25 | 19,300 12/25 | 13億3569万 | 10億9852万 | +5.84% 6/14 | -9.96% 8/15 |
| 2020年 3月期 | 1,815 1/20 | 1,116 3/17 | 35,100 1/20 | 13億2041万 | 8億1189万 | +14.07% 1/20 | -22.21% 3/17 |
| 2021年 3月期 | 1,499 6/24 | 1,100 4/16 | 12,400 12/28 | 10億9052万 | 8億25万 | +14.01% 5/28 | -9.87% 7/31 |
| 2022年 3月期 | 1,480 11/16 11/10 他3件 | 1,242 5/17 | 22,600 9/8 | 10億7670万 | 9億355万 | +8.38% 9/14 | -6.29% 12/21 |
| 2023年 3月期 | 2,324 8/23 | 1,270 5/25 | 357,600 8/23 | 16億9071万 | 9億2392万 | +37.72% 8/23 | -11.49% 11/16 |
| 2024年 3月期 | 2,596 3/26 | 1,681 5/15 | 34,300 2/14 | 18億8859万 | 12億2292万 | +15.28% 6/23 | -6.73% 5/18 |
| 2025年 3月期 | 4,500 5/22 | 2,360 4/8 | 39,900 3/6 | 32億7375万 | 17億1690万 | +37.23% 5/22 | -31.02% 8/5 |
| 最新 | 3,735 2026/3/6 | 100 | 27億1721万 | -2.33% 3,824 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- 16%（1.16倍）
- 1997/12/29 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/29
- -29%（0.71倍）
- 1999/12/29 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/28 vs 1999/12/29
- -44%（0.56倍）
- 2001/12/27 vs 2000/12/28
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/27
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/29
- 65%（1.65倍）
- 2006/12/27 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/27
- -19%（0.81倍）
- 2008/12/25 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/29 vs 2008/12/25
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/29
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- -52%（0.48倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
750円（2011/03/16） - 398%（4.98倍）
3,735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。
