株価チャート
株価
3/6
- 前日 (3/5)
- 1,104
- 始値
- 1,100
- 高値
- 1,113
- 安値
- 1,100
- 終値 +0.27%
- 1,107
- 出来高 +9.09%
- 14,400
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,108 - 株価（25日）
移動平均値 - -1.51%
1,124 - 出来高（5日）
移動平均値 - +1.98%
14,120
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 | 1,100 | 1,113 | 1,100 | 1,107 | +0.27% | 14,400 | 307億1万 | -1.51% | 20.65 | 1.65 |
| 03/05 | 1,105 | 1,118 | 1,104 | 1,104 | +0.18% | 13,200 | 306億1681万 | -1.87% | 20.59 | 1.65 |
| 03/04 | 1,110 | 1,117 | 1,102 | 1,102 | -0.72% | 14,800 | 305億6134万 | -2.22% | 20.56 | 1.64 |
| 03/03 | 1,112 | 1,119 | 1,110 | 1,110 | -0.72% | 12,900 | 307億8321万 | -1.68% | 20.71 | 1.65 |
| 03/02 | 1,124 | 1,130 | 1,118 | 1,118 | -0.8% | 15,300 | 310億507万 | -1.15% | 20.85 | 1.67 |
| 02/27 | 1,114 | 1,140 | 1,114 | 1,127 | +1.08% | 14,000 | 312億5466万 | -0.62% | 21.02 | 1.68 |
| 02/26 | 1,125 | 1,129 | 1,115 | 1,115 | -0.09% | 13,200 | 309億2187万 | -1.85% | 20.8 | 1.66 |
| 02/25 | 1,117 | 1,125 | 1,116 | 1,116 | 0% | 10,500 | 309億4960万 | -1.93% | 20.82 | 1.66 |
| 02/24 | 1,117 | 1,124 | 1,116 | 1,116 | 0% | 5,500 | 309億4960万 | -2.28% | 20.82 | 1.66 |
| 02/20 | 1,119 | 1,125 | 1,115 | 1,116 | -0.45% | 9,400 | 309億4960万 | -2.53% | 20.82 | 1.66 |
| 02/19 | 1,119 | 1,128 | 1,119 | 1,121 | +0.09% | 5,400 | 310億8826万 | -2.35% | 20.91 | 1.67 |
| 02/18 | 1,119 | 1,131 | 1,119 | 1,120 | +0.36% | 6,500 | 310億6053万 | -2.69% | 20.89 | 1.67 |
| 02/17 | 1,121 | 1,128 | 1,116 | 1,116 | -0.27% | 9,800 | 309億4960万 | -3.21% | 20.82 | 1.66 |
| 02/16 | 1,127 | 1,128 | 1,119 | 1,119 | -0.71% | 11,800 | 310億3280万 | -3.2% | 20.87 | 1.67 |
| 02/13 | 1,130 | 1,145 | 1,127 | 1,127 | -0.27% | 10,400 | 312億5466万 | -2.68% | 21.02 | 1.68 |
| 02/12 | 1,144 | 1,149 | 1,129 | 1,130 | -0.26% | 24,200 | 313億3786万 | -2.59% | 21.08 | 1.68 |
| 02/10 | 1,142 | 1,142 | 1,127 | 1,133 | +0.35% | 16,700 | 314億2106万 | -2.5% | 21.13 | 1.69 |
| 02/09 | 1,134 | 1,140 | 1,128 | 1,129 | -0.35% | 11,900 | 313億1013万 | -3.01% | 21.06 | 1.68 |
| 02/06 | 1,143 | 1,143 | 1,131 | 1,133 | -0.61% | 7,100 | 314億2106万 | -2.83% | 21.13 | 1.69 |
| 02/05 | 1,135 | 1,146 | 1,135 | 1,140 | +0.44% | 3,500 | 316億1518万 | -2.4% | 21.26 | 1.7 |
| 02/04 | 1,140 | 1,145 | 1,135 | 1,135 | -1.05% | 7,500 | 314億7652万 | -2.99% | 21.17 | 1.69 |
| 02/03 | 1,136 | 1,147 | 1,136 | 1,147 | +0.97% | 4,400 | 318億931万 | -2.13% | 21.4 | 1.71 |
| 02/02 | 1,150 | 1,150 | 1,134 | 1,136 | -0.53% | 15,000 | 315億425万 | -3.15% | 21.19 | 1.69 |
| 01/30 | 1,139 | 1,143 | 1,137 | 1,142 | +1.06% | 6,500 | 316億7065万 | -2.89% | 21.3 | 1.7 |
| 01/29 | 1,148 | 1,148 | 1,130 | 1,130 | -0.62% | 11,400 | 313億3786万 | -4.07% | 21.08 | 1.68 |
| 01/28 | 1,151 | 1,151 | 1,137 | 1,137 | -1.22% | 14,300 | 315億3199万 | -3.73% | 21.21 | 1.69 |
| 01/27 | 1,163 | 1,163 | 1,151 | 1,151 | -0.86% | 12,300 | 319億2024万 | -2.7% | 21.47 | 1.72 |
| 01/26 | 1,172 | 1,172 | 1,161 | 1,161 | -0.85% | 13,500 | 321億9757万 | -2.03% | 21.66 | 1.73 |
| 01/23 | 1,182 | 1,182 | 1,171 | 1,171 | -0.43% | 6,800 | 324億7490万 | -1.26% | 21.84 | 1.75 |
| 01/22 | 1,171 | 1,178 | 1,171 | 1,176 | +0.43% | 4,300 | 326億1356万 | -1.01% | 21.94 | 1.75 |
| 01/21 | 1,185 | 1,189 | 1,171 | 1,171 | -1.18% | 9,200 | 324億7490万 | -1.51% | 21.84 | 1.75 |
| 01/20 | 1,207 | 1,207 | 1,183 | 1,185 | -1.09% | 7,000 | 328億6315万 | -0.34% | 22.1 | 1.77 |
| 01/19 | 1,211 | 1,211 | 1,166 | 1,198 | -0.17% | 22,600 | 332億2368万 | +0.67% | 22.35 | 1.79 |
| 01/16 | 1,188 | 1,212 | 1,187 | 1,200 | +0.67% | 8,000 | 332億7914万 | +0.84% | 22.38 | 1.79 |
| 01/15 | 1,192 | 1,194 | 1,188 | 1,192 | 0% | 5,200 | 330億5728万 | +0.17% | 22.23 | 1.78 |
| 01/14 | 1,181 | 1,193 | 1,181 | 1,192 | +0.93% | 9,400 | 330億5728万 | +0.17% | 22.23 | 1.78 |
| 01/13 | 1,182 | 1,190 | 1,179 | 1,181 | -0.08% | 11,100 | 327億5222万 | -0.76% | 22.03 | 1.76 |
| 01/09 | 1,179 | 1,183 | 1,179 | 1,182 | +0.34% | 7,000 | 327億7995万 | -0.76% | 22.05 | 1.76 |
| 01/08 | 1,179 | 1,181 | 1,177 | 1,178 | -0.08% | 4,800 | 326億6902万 | -1.17% | 21.97 | 1.76 |
| 01/07 | 1,180 | 1,182 | 1,178 | 1,179 | -0.25% | 5,600 | 326億9676万 | -1.17% | 21.99 | 1.76 |
| 01/06 | 1,182 | 1,185 | 1,180 | 1,182 | +0.08% | 4,400 | 327億7995万 | -1.17% | 22.05 | 1.76 |
| 01/05 | 1,184 | 1,184 | 1,178 | 1,181 | +0.08% | 11,600 | 327億5222万 | -1.42% | 22.03 | 1.76 |
| 2025 | ||||||||||
| 12/30 | 1,182 | 1,185 | 1,180 | 1,180 | +0.08% | 5,800 | 327億2449万 | -1.75% | 22.01 | 1.76 |
| 12/29 | 1,184 | 1,184 | 1,178 | 1,179 | -0.25% | 9,100 | 326億9676万 | -2.08% | 21.99 | 1.76 |
| 12/26 | 1,181 | 1,185 | 1,178 | 1,182 | +0.08% | 10,500 | 327億7995万 | -1.99% | 22.05 | 1.76 |
| 12/25 | 1,188 | 1,188 | 1,175 | 1,181 | -0.25% | 8,400 | 327億5222万 | -2.15% | 22.03 | 1.76 |
| 12/24 | 1,193 | 1,194 | 1,184 | 1,184 | -0.84% | 8,300 | 328億3542万 | -1.99% | 22.09 | 1.76 |
| 12/23 | 1,195 | 1,196 | 1,193 | 1,194 | 0% | 7,000 | 331億1275万 | -1.16% | 22.27 | 1.78 |
| 12/22 | 1,199 | 1,204 | 1,193 | 1,194 | -0.83% | 6,100 | 331億1275万 | -1.24% | 22.27 | 1.78 |
| 12/19 | 1,195 | 1,204 | 1,195 | 1,204 | +0.67% | 5,800 | 333億9007万 | -0.41% | 22.46 | 1.79 |
| 12/18 | 1,200 | 1,202 | 1,194 | 1,196 | -0.33% | 6,600 | 331億6821万 | -1.16% | 22.31 | 1.78 |
| 12/17 | 1,194 | 1,206 | 1,194 | 1,200 | +0.5% | 9,100 | 332億7914万 | -0.83% | 22.38 | 1.79 |
| 12/16 | 1,200 | 1,204 | 1,192 | 1,194 | -0.75% | 10,700 | 331億1275万 | -1.32% | 22.27 | 1.78 |
| 12/15 | 1,195 | 1,210 | 1,192 | 1,203 | +0.17% | 10,700 | 333億6234万 | -0.5% | 22.44 | 1.79 |
| 12/12 | 1,198 | 1,202 | 1,197 | 1,201 | +0.67% | 8,200 | 333億687万 | -0.58% | 22.4 | 1.79 |
| 12/11 | 1,196 | 1,200 | 1,193 | 1,193 | -0.33% | 8,200 | 330億8501万 | -1.16% | 22.25 | 1.78 |
| 12/10 | 1,199 | 1,202 | 1,195 | 1,197 | -0.17% | 3,300 | 331億9594万 | -0.83% | 22.33 | 1.78 |
| 12/09 | 1,192 | 1,199 | 1,191 | 1,199 | +0.33% | 7,900 | 332億5141万 | -0.58% | 22.37 | 1.79 |
| 12/08 | 1,200 | 1,206 | 1,195 | 1,195 | -0.42% | 5,100 | 331億4048万 | -0.99% | 22.29 | 1.78 |
| 12/05 | 1,201 | 1,202 | 1,195 | 1,200 | 0% | 2,900 | 332億7914万 | -0.58% | 22.38 | 1.79 |
| 12/04 | 1,193 | 1,203 | 1,193 | 1,200 | +0.33% | 6,300 | 332億7914万 | -0.83% | 22.38 | 1.79 |
| 12/03 | 1,202 | 1,202 | 1,196 | 1,196 | -0.83% | 7,700 | 331億6821万 | -1.4% | 22.31 | 1.78 |
| 12/02 | 1,208 | 1,209 | 1,204 | 1,206 | -0.74% | 4,900 | 334億4554万 | -0.9% | 22.5 | 1.8 |
| 12/01 | 1,243 | 1,243 | 1,213 | 1,215 | -2.25% | 11,800 | 336億9513万 | -0.41% | 22.66 | 1.81 |
| 11/28 | 1,234 | 1,253 | 1,224 | 1,243 | +0.89% | 7,500 | 344億7164万 | +1.64% | 23.19 | 1.85 |
| 11/27 | 1,252 | 1,252 | 1,226 | 1,232 | -1.52% | 7,200 | 341億6659万 | +0.65% | 22.98 | 1.84 |
| 11/26 | 1,263 | 1,264 | 1,237 | 1,251 | -0.16% | 8,000 | 346億9351万 | +2.04% | 23.34 | 1.86 |
| 11/25 | 1,238 | 1,262 | 1,219 | 1,253 | +1.46% | 8,400 | 347億4897万 | +2.12% | 23.37 | 1.87 |
| 11/21 | 1,204 | 1,235 | 1,204 | 1,235 | +2.57% | 6,700 | 342億4978万 | +0.65% | 23.04 | 1.84 |
| 11/20 | 1,208 | 1,210 | 1,202 | 1,204 | +0.17% | 5,200 | 333億9007万 | -2.03% | 22.46 | 1.79 |
| 11/19 | 1,200 | 1,214 | 1,198 | 1,202 | 0% | 6,300 | 333億3461万 | -2.36% | 22.42 | 1.79 |
| 11/18 | 1,202 | 1,211 | 1,198 | 1,202 | -0.33% | 6,800 | 333億3461万 | -2.44% | 22.42 | 1.79 |
| 11/17 | 1,214 | 1,216 | 1,200 | 1,206 | -0.17% | 8,400 | 334億4554万 | -2.35% | 22.5 | 1.8 |
| 11/14 | 1,210 | 1,219 | 1,205 | 1,208 | -0.25% | 4,900 | 335億100万 | -2.42% | 22.53 | 1.8 |
| 11/13 | 1,208 | 1,224 | 1,201 | 1,211 | +0.08% | 5,300 | 335億8420万 | -2.42% | 22.59 | 1.81 |
| 11/12 | 1,184 | 1,211 | 1,184 | 1,210 | +1.68% | 8,200 | 335億5647万 | -2.73% | 22.57 | 1.8 |
| 11/11 | 1,185 | 1,190 | 1,171 | 1,190 | +1.02% | 7,800 | 330億182万 | -4.65% | 22.2 | 1.77 |
| 11/10 | 1,170 | 1,193 | 1,170 | 1,178 | +0.68% | 7,000 | 326億6902万 | -5.84% | 21.97 | 1.76 |
| 11/07 | 1,180 | 1,187 | 1,170 | 1,170 | -1.6% | 7,000 | 324億4716万 | -6.77% | 21.82 | 1.74 |
| 11/06 | 1,172 | 1,194 | 1,170 | 1,189 | +1.45% | 6,500 | 329億7408万 | -5.63% | 22.18 | 1.77 |
| 11/05 | 1,191 | 1,198 | 1,170 | 1,172 | -1.51% | 13,400 | 325億263万 | -7.42% | 21.86 | 1.75 |
| 11/04 | 1,220 | 1,220 | 1,190 | 1,190 | -2.46% | 17,900 | 330億182万 | -6.52% | 22.2 | 1.77 |
| 10/31 | 1,205 | 1,221 | 1,186 | 1,220 | +2.18% | 29,100 | 338億3379万 | -4.91% | 22.76 | 1.82 |
| 10/30 | 1,267 | 1,268 | 1,194 | 1,194 | -5.76% | 24,900 | 331億1275万 | -7.59% | 22.27 | 1.78 |
| 10/29 | 1,276 | 1,287 | 1,267 | 1,267 | -0.71% | 4,000 | 351億3723万 | -2.61% | 23.63 | 1.89 |
| 10/28 | 1,300 | 1,301 | 1,274 | 1,276 | -1.69% | 7,500 | 353億8682万 | -2.37% | 23.8 | 1.9 |
| 10/27 | 1,286 | 1,304 | 1,286 | 1,298 | +1.64% | 5,200 | 359億9694万 | -1.14% | 24.21 | 1.93 |
| 10/24 | 1,285 | 1,286 | 1,277 | 1,277 | -0.7% | 2,400 | 354億1455万 | -3.04% | 23.82 | 1.9 |
| 10/23 | 1,272 | 1,304 | 1,269 | 1,286 | +1.02% | 3,800 | 356億6415万 | -2.8% | 23.99 | 1.92 |
| 10/22 | 1,277 | 1,291 | 1,273 | 1,273 | -0.31% | 2,300 | 353億362万 | -4.14% | 23.75 | 1.9 |
| 10/21 | 1,292 | 1,295 | 1,277 | 1,277 | -1.01% | 3,600 | 354億1455万 | -4.2% | 23.82 | 1.9 |
| 10/20 | 1,267 | 1,290 | 1,267 | 1,290 | +2.22% | 3,900 | 357億7508万 | -3.59% | 24.06 | 1.92 |
| 10/17 | 1,271 | 1,275 | 1,260 | 1,262 | 0% | 4,300 | 349億9856万 | -6.03% | 23.54 | 1.88 |
| 10/16 | 1,262 | 1,267 | 1,248 | 1,262 | 0% | 6,300 | 349億9856万 | -6.45% | 23.54 | 1.88 |
| 10/15 | 1,254 | 1,286 | 1,254 | 1,262 | +1.69% | 4,500 | 349億9856万 | -6.79% | 23.54 | 1.88 |
| 10/14 | 1,256 | 1,269 | 1,241 | 1,241 | -1.51% | 12,200 | 344億1618万 | -8.75% | 23.15 | 1.85 |
| 10/10 | 1,255 | 1,285 | 1,251 | 1,260 | -1.56% | 27,800 | 349億4310万 | -7.76% | 23.5 | 1.88 |
| 10/09 | 1,287 | 1,299 | 1,277 | 1,280 | -0.78% | 7,300 | 354億9775万 | -6.71% | 23.88 | 1.91 |
| 10/08 | 1,289 | 1,314 | 1,288 | 1,290 | +0.08% | 2,600 | 357億7508万 | -6.39% | 24.06 | 1.92 |
| 10/07 | 1,289 | 1,303 | 1,283 | 1,289 | -0.69% | 4,000 | 357億4734万 | -6.8% | 24.04 | 1.92 |
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 | 442 884 4/6 | 177 354 11/20 | 102,000 51,000 5/19 | - | - | +18.78% 12/15 | -20.28% 5/31 |
| 2008年 3月期 | 303 605 7/23 | 135 270 3/31 | 129,200 64,600 7/23 | - | - | +27.16% 7/23 | -18.23% 11/12 |
| 2009年 3月期 | 163 325 5/26 | 61 121 10/10 | 43,200 21,600 10/30 | - | - | +28.75% 3/23 | -26.65% 10/10 |
| 2010年 3月期 | 140 280 7/10 | 76 151 4/16 | 255,000 127,500 5/27 | - | - | +31.64% 5/27 | -7.69% 10/20 |
| 2011年 3月期 | 154 308 3/4 308 3/2 | 106 212 5/19 | 64,400 32,200 4/16 | 42億7082万 | 29億3965万 | +9.71% 1/5 | -14.25% 3/16 |
| 2012年 3月期 | 177 354 7/12 | 116 232 4/13 | 59,800 29,900 6/24 | 49億867万 | 32億1698万 | +15.27% 4/2 | -11.64% 8/24 |
| 2013年 3月期 | 260 520 1/18 | 136 271 5/17 271 5/15 | 153,600 76,800 4/2 | 72億1048万 | 37億5777万 | +25.6% 1/15 | -10.81% 5/14 |
| 2014年 3月期 | 390 780 5/31 | 214 428 5/10 428 4/4 他2件 | 1,382,800 691,400 5/30 | 108億1572万 | 59億3478万 | +48.5% 5/30 | -11.22% 2/5 |
| 2015年 3月期 | 935 1,869 3/6 | 283 565 4/14 | 421,200 210,600 11/27 | 259億1613万 | 78億3446万 | +31.26% 7/1 | -9.73% 4/1 |
| 2016年 3月期 | 1,220 2,440 4/30 | 523 9/29 | 357,200 178,600 7/1 | 338億3379万 | 145億416万 | +33.05% 10/27 | -24.66% 8/25 |
| 2017年 3月期 | 810 4/28 | 653 6/24 | 98,700 4/28 | 224億6342万 | 181億940万 | +5.44% 5/11 | -12.04% 6/16 |
| 2018年 3月期 | 980 2/23 | 601 4/13 | 90,300 6/28 | 271億7796万 | 166億6730万 | +10.96% 5/19 | -10.49% 8/16 |
| 2019年 3月期 | 1,116 10/23 | 735 12/26 | 67,400 10/23 | 309億4960万 | 203億8347万 | +17.73% 4/24 | -20.31% 12/26 |
| 2020年 3月期 | 1,243 1/14 | 733 3/13 | 138,800 4/24 | 344億7164万 | 203億2801万 | +17.51% 3/25 | -26.97% 3/13 |
| 2021年 3月期 | 1,210 6/9 | 782 1/20 | 90,000 1/28 | 335億5647万 | 216億8691万 | +8.98% 10/2 | -13.36% 6/15 |
| 2022年 3月期 | 1,200 10/19 10/18 | 783 4/21 | 137,100 10/28 | 332億7914万 | 217億1464万 | +15.16% 9/13 | -12.23% 1/11 |
| 2023年 3月期 | 1,192 3/31 | 797 4/12 | 139,500 9/28 | 330億5728万 | 221億289万 | +14.82% 8/15 | -7.58% 6/15 |
| 2024年 3月期 | 1,495 1/29 | 1,013 6/8 | 205,800 9/27 | 414億6026万 | 280億9314万 | +18.71% 12/6 | -13.63% 2/13 |
| 2025年 3月期 | 1,779 7/17 | 1,127 8/5 | 168,300 9/26 | 493億3633万 | 312億5466万 | +13.2% 7/17 | -25.6% 8/5 |
| 最新 | 1,107 2026/3/6 | 14,400 | 307億1万 | -1.51% 1,124 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 272%（3.72倍）
- 1990/12/26 vs 1989/12/28
- 40%（1.4倍）
- 1991/12/27 vs 1990/12/26
- -72%（0.28倍）
- 1992/12/29 vs 1991/12/27
- -64%（0.36倍）
- 1993/12/30 vs 1992/12/29
- 56%（1.56倍）
- 1994/12/30 vs 1993/12/30
- 111%（2.11倍）
- 1995/12/29 vs 1994/12/30
- 108%（2.08倍）
- 1996/12/30 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/29 vs 1997/12/30
- -46%（0.54倍）
- 1999/12/30 vs 1998/12/29
- 352%（4.52倍）
- 2000/12/29 vs 1999/12/30
- -57%（0.43倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 154%（2.54倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -68%（0.32倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
61円（2008/10/10） - 1730%（18.3倍）
1,107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。
