株価チャート
株価
3/6
- 前日 (3/5)
- 1,083
- 始値
- 1,073
- 高値
- 1,085
- 安値
- 1,070
- 終値 +0.09%
- 1,084
- 出来高 -4.16%
- 80,700
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,085 - 株価（25日）
移動平均値 - -1.19%
1,097 - 出来高（5日）
移動平均値 - -33.47%
121,300
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 | 1,073 | 1,085 | 1,070 | 1,084 | +0.09% | 80,700 | 519億3554万 | -1.19% | 190.08 | 0.37 |
| 03/05 | 1,078 | 1,092 | 1,075 | 1,083 | +2.36% | 84,200 | 518億8763万 | -1.19% | 189.9 | 0.37 |
| 03/04 | 1,074 | 1,077 | 1,045 | 1,058 | -2.94% | 175,900 | 506億8986万 | -3.47% | 185.52 | 0.37 |
| 03/03 | 1,110 | 1,110 | 1,090 | 1,090 | -1.8% | 170,700 | 522億2301万 | -0.64% | 191.13 | 0.38 |
| 03/02 | 1,113 | 1,122 | 1,110 | 1,110 | -1.07% | 95,000 | 531億8123万 | +1.19% | 194.64 | 0.38 |
| 02/27 | 1,116 | 1,126 | 1,111 | 1,122 | +1.17% | 97,700 | 537億5616万 | +2.37% | 196.74 | 0.39 |
| 02/26 | 1,108 | 1,120 | 1,108 | 1,109 | +0.18% | 82,700 | 531億3332万 | +1.37% | 194.46 | 0.38 |
| 02/25 | 1,115 | 1,121 | 1,104 | 1,107 | -0.63% | 104,400 | 530億3750万 | +1.19% | 194.11 | 0.38 |
| 02/24 | 1,120 | 1,123 | 1,108 | 1,114 | +0.27% | 71,300 | 533億7287万 | +1.92% | 195.34 | 0.38 |
| 02/20 | 1,120 | 1,122 | 1,106 | 1,111 | -0.8% | 44,200 | 532億2914万 | +1.65% | 194.81 | 0.38 |
| 02/19 | 1,118 | 1,120 | 1,102 | 1,120 | +0.18% | 69,900 | 536億6034万 | +2.47% | 196.39 | 0.39 |
| 02/18 | 1,118 | 1,123 | 1,117 | 1,118 | +0.09% | 57,600 | 535億6452万 | +2.38% | 196.04 | 0.39 |
| 02/17 | 1,113 | 1,121 | 1,107 | 1,117 | +0.36% | 88,500 | 535億1661万 | +2.48% | 195.86 | 0.39 |
| 02/16 | 1,100 | 1,118 | 1,093 | 1,113 | +0.18% | 140,700 | 533億2496万 | +2.2% | 195.16 | 0.38 |
| 02/13 | 1,120 | 1,168 | 1,062 | 1,111 | +0.09% | 707,000 | 532億2914万 | +2.11% | 194.81 | 0.38 |
| 02/12 | 1,115 | 1,122 | 1,110 | 1,110 | 0% | 103,900 | 531億8123万 | +2.12% | 194.64 | 0.38 |
| 02/10 | 1,100 | 1,112 | 1,100 | 1,110 | +1.28% | 94,300 | 531億8123万 | +2.21% | 194.64 | 0.38 |
| 02/09 | 1,093 | 1,097 | 1,086 | 1,096 | +0.37% | 109,400 | 525億1048万 | +1.11% | 192.18 | 0.38 |
| 02/06 | 1,092 | 1,092 | 1,081 | 1,092 | +0.18% | 59,500 | 523億1883万 | +0.83% | 191.48 | 0.38 |
| 02/05 | 1,087 | 1,094 | 1,084 | 1,090 | +1.21% | 77,500 | 522億2301万 | +0.74% | 191.13 | 0.38 |
| 02/04 | 1,080 | 1,084 | 1,075 | 1,077 | -0.46% | 50,600 | 516億17万 | -0.37% | 188.85 | 0.37 |
| 02/03 | 1,077 | 1,086 | 1,074 | 1,082 | +1.12% | 62,000 | 518億3972万 | +0.19% | 189.73 | 0.37 |
| 02/02 | 1,080 | 1,086 | 1,070 | 1,070 | -0.65% | 91,000 | 512億6479万 | -0.83% | 187.62 | 0.37 |
| 01/30 | 1,066 | 1,078 | 1,061 | 1,077 | +1.32% | 50,700 | 516億17万 | -0.19% | 188.85 | 0.37 |
| 01/29 | 1,061 | 1,064 | 1,050 | 1,063 | +0.09% | 61,500 | 509億2941万 | -1.3% | 186.39 | 0.37 |
| 01/28 | 1,068 | 1,068 | 1,054 | 1,062 | -0.65% | 77,300 | 508億8150万 | -1.3% | 186.22 | 0.37 |
| 01/27 | 1,077 | 1,086 | 1,068 | 1,069 | -1.02% | 115,500 | 512億1688万 | -0.65% | 187.45 | 0.37 |
| 01/26 | 1,088 | 1,088 | 1,079 | 1,080 | -0.92% | 97,600 | 517億4390万 | +0.47% | 189.38 | 0.37 |
| 01/23 | 1,089 | 1,095 | 1,086 | 1,090 | +0.09% | 60,800 | 522億2301万 | +1.58% | 191.13 | 0.38 |
| 01/22 | 1,081 | 1,097 | 1,081 | 1,089 | +0.74% | 38,800 | 521億7510万 | +1.68% | 190.95 | 0.38 |
| 01/21 | 1,090 | 1,090 | 1,079 | 1,081 | -1.1% | 80,000 | 517億9181万 | +1.12% | 189.55 | 0.37 |
| 01/20 | 1,099 | 1,103 | 1,092 | 1,093 | -0.64% | 58,200 | 523億6674万 | +2.53% | 191.65 | 0.38 |
| 01/19 | 1,102 | 1,103 | 1,088 | 1,100 | 0% | 51,900 | 527億212万 | +3.38% | 192.88 | 0.38 |
| 01/16 | 1,109 | 1,109 | 1,096 | 1,100 | -0.27% | 59,700 | 527億212万 | +3.68% | 192.88 | 0.38 |
| 01/15 | 1,103 | 1,109 | 1,093 | 1,103 | +0.46% | 66,900 | 528億4585万 | +4.15% | 193.41 | 0.38 |
| 01/14 | 1,087 | 1,103 | 1,085 | 1,098 | +1.1% | 75,700 | 526億630万 | +3.98% | 192.53 | 0.38 |
| 01/13 | 1,094 | 1,098 | 1,082 | 1,086 | -0.37% | 157,800 | 520億3137万 | +3.13% | 190.43 | 0.38 |
| 01/09 | 1,087 | 1,094 | 1,085 | 1,090 | +0.28% | 70,400 | 522億2301万 | +3.71% | 191.13 | 0.38 |
| 01/08 | 1,086 | 1,092 | 1,077 | 1,087 | +0.09% | 86,100 | 520億7928万 | +3.62% | 190.6 | 0.38 |
| 01/07 | 1,077 | 1,086 | 1,075 | 1,086 | +1.02% | 81,300 | 520億3137万 | +3.63% | 190.43 | 0.38 |
| 01/06 | 1,079 | 1,080 | 1,071 | 1,075 | +0.19% | 105,700 | 515億434万 | +2.77% | 188.5 | 0.37 |
| 01/05 | 1,076 | 1,080 | 1,064 | 1,073 | +0.28% | 86,300 | 514億852万 | +2.68% | 188.15 | 0.37 |
| 2025 | ||||||||||
| 12/30 | 1,073 | 1,076 | 1,068 | 1,070 | +0.38% | 58,900 | 512億6479万 | +2.39% | 187.62 | 0.37 |
| 12/29 | 1,072 | 1,072 | 1,062 | 1,066 | +0.19% | 70,000 | 510億7315万 | +2.11% | 186.92 | 0.37 |
| 12/26 | 1,057 | 1,067 | 1,056 | 1,064 | +0.76% | 62,900 | 509億7732万 | +1.92% | 186.57 | 0.37 |
| 12/25 | 1,057 | 1,060 | 1,054 | 1,056 | +0.09% | 38,500 | 505億9404万 | +1.15% | 185.17 | 0.36 |
| 12/24 | 1,060 | 1,064 | 1,054 | 1,055 | -0.09% | 53,400 | 505億4612万 | +1.15% | 184.99 | 0.36 |
| 12/23 | 1,038 | 1,057 | 1,036 | 1,056 | +1.73% | 77,700 | 505億9404万 | +1.25% | 185.17 | 0.36 |
| 12/22 | 1,042 | 1,044 | 1,033 | 1,038 | -0.38% | 55,900 | 497億3164万 | -0.38% | 182.01 | 0.36 |
| 12/19 | 1,055 | 1,058 | 1,042 | 1,042 | -1.23% | 129,100 | 499億2328万 | -0.19% | 182.71 | 0.36 |
| 12/18 | 1,041 | 1,055 | 1,038 | 1,055 | +1.44% | 59,600 | 505億4612万 | +0.76% | 184.99 | 0.36 |
| 12/17 | 1,042 | 1,042 | 1,034 | 1,040 | +0.19% | 41,200 | 498億2746万 | -0.86% | 182.36 | 0.36 |
| 12/16 | 1,042 | 1,047 | 1,038 | 1,038 | 0% | 82,700 | 497億3164万 | -1.33% | 182.01 | 0.36 |
| 12/15 | 1,033 | 1,043 | 1,029 | 1,038 | +1.27% | 76,600 | 497億3164万 | -1.52% | 182.01 | 0.36 |
| 12/12 | 1,029 | 1,031 | 1,023 | 1,025 | +0.39% | 81,200 | 491億879万 | -2.94% | 179.73 | 0.35 |
| 12/11 | 1,038 | 1,039 | 1,021 | 1,021 | -1.64% | 86,400 | 489億1715万 | -3.5% | 179.03 | 0.35 |
| 12/10 | 1,034 | 1,039 | 1,033 | 1,038 | +0.48% | 41,600 | 497億3164万 | -2.08% | 182.01 | 0.36 |
| 12/09 | 1,041 | 1,044 | 1,029 | 1,033 | -0.77% | 59,700 | 494億9208万 | -2.73% | 181.13 | 0.36 |
| 12/08 | 1,035 | 1,041 | 1,030 | 1,041 | +1.36% | 67,600 | 498億7537万 | -2.16% | 182.54 | 0.36 |
| 12/05 | 1,033 | 1,036 | 1,025 | 1,027 | -0.68% | 78,700 | 492億462万 | -3.66% | 180.08 | 0.35 |
| 12/04 | 1,029 | 1,034 | 1,026 | 1,034 | +0.39% | 69,600 | 495億3999万 | -3.18% | 181.31 | 0.36 |
| 12/03 | 1,041 | 1,045 | 1,030 | 1,030 | -1.06% | 83,400 | 493億4835万 | -3.83% | 180.61 | 0.36 |
| 12/02 | 1,051 | 1,051 | 1,040 | 1,041 | -0.48% | 58,300 | 498億7537万 | -3.25% | 182.54 | 0.36 |
| 12/01 | 1,055 | 1,062 | 1,046 | 1,046 | -0.95% | 93,900 | 501億1493万 | -3.06% | 183.41 | 0.36 |
| 11/28 | 1,053 | 1,061 | 1,051 | 1,056 | +0.28% | 71,700 | 505億9404万 | -2.49% | 185.17 | 0.36 |
| 11/27 | 1,054 | 1,058 | 1,050 | 1,053 | 0% | 55,600 | 504億5030万 | -3.04% | 184.64 | 0.36 |
| 11/26 | 1,059 | 1,073 | 1,053 | 1,053 | -0.47% | 70,400 | 504億5030万 | -3.31% | 184.64 | 0.36 |
| 11/25 | 1,066 | 1,067 | 1,056 | 1,058 | -0.84% | 62,900 | 506億8986万 | -3.11% | 185.52 | 0.37 |
| 11/21 | 1,049 | 1,067 | 1,045 | 1,067 | +1.62% | 89,000 | 511億2106万 | -2.56% | 187.1 | 0.37 |
| 11/20 | 1,045 | 1,055 | 1,045 | 1,050 | +0.77% | 73,700 | 503億657万 | -4.28% | 184.11 | 0.36 |
| 11/19 | 1,043 | 1,055 | 1,042 | 1,042 | -0.48% | 83,400 | 499億2328万 | -5.19% | 182.71 | 0.36 |
| 11/18 | 1,041 | 1,056 | 1,041 | 1,047 | +0.29% | 134,300 | 501億6284万 | -4.9% | 183.59 | 0.36 |
| 11/17 | 1,061 | 1,069 | 1,029 | 1,044 | -2.61% | 233,300 | 500億1910万 | -5.43% | 183.06 | 0.36 |
| 11/14 | 1,122 | 1,131 | 1,055 | 1,072 | -4.96% | 377,200 | 513億6061万 | -3.07% | 187.97 | 0.37 |
| 11/13 | 1,111 | 1,128 | 1,110 | 1,128 | +1.81% | 100,500 | 540億4363万 | +1.81% | 197.79 | 0.39 |
| 11/12 | 1,102 | 1,116 | 1,102 | 1,108 | +0.54% | 50,400 | 530億8541万 | 0% | 194.29 | 0.38 |
| 11/11 | 1,087 | 1,104 | 1,087 | 1,102 | +0.46% | 49,900 | 527億9794万 | -0.63% | 193.23 | 0.38 |
| 11/10 | 1,089 | 1,099 | 1,085 | 1,097 | +1.11% | 75,700 | 525億5839万 | -1.08% | 192.36 | 0.38 |
| 11/07 | 1,073 | 1,088 | 1,070 | 1,085 | +1.59% | 81,100 | 519億8345万 | -2.16% | 190.25 | 0.37 |
| 11/06 | 1,070 | 1,078 | 1,064 | 1,068 | -0.65% | 96,400 | 511億6897万 | -3.78% | 187.27 | 0.37 |
| 11/05 | 1,088 | 1,093 | 1,074 | 1,075 | -1.65% | 103,400 | 515億434万 | -3.41% | 188.5 | 0.37 |
| 11/04 | 1,085 | 1,098 | 1,079 | 1,093 | +0.18% | 87,300 | 523億6674万 | -2.15% | 191.65 | 0.38 |
| 10/31 | 1,083 | 1,092 | 1,080 | 1,091 | +0.74% | 104,100 | 522億7092万 | -2.68% | 191.3 | 0.38 |
| 10/30 | 1,085 | 1,094 | 1,077 | 1,083 | -0.18% | 333,800 | 518億8763万 | -3.73% | 189.9 | 0.37 |
| 10/29 | 1,109 | 1,109 | 1,084 | 1,085 | -2.25% | 140,400 | 519億8345万 | -3.98% | 190.25 | 0.37 |
| 10/28 | 1,128 | 1,139 | 1,108 | 1,110 | -2.29% | 151,000 | 531億8123万 | -2.12% | 194.64 | 0.38 |
| 10/27 | 1,139 | 1,141 | 1,131 | 1,136 | +0.09% | 63,500 | 544億2692万 | -0.09% | 199.19 | 0.39 |
| 10/24 | 1,135 | 1,141 | 1,129 | 1,135 | -0.18% | 106,500 | 543億7901万 | -0.26% | 199.02 | 0.39 |
| 10/23 | 1,133 | 1,140 | 1,131 | 1,137 | -0.09% | 52,000 | 544億7483万 | -0.35% | 199.37 | 0.39 |
| 10/22 | 1,123 | 1,138 | 1,123 | 1,138 | +1.34% | 85,000 | 545億2274万 | -0.35% | 199.55 | 0.39 |
| 10/21 | 1,122 | 1,128 | 1,121 | 1,123 | -0.35% | 55,800 | 538億407万 | -1.75% | 196.92 | 0.39 |
| 10/20 | 1,128 | 1,134 | 1,122 | 1,127 | +0.27% | 72,500 | 539億9572万 | -1.57% | 197.62 | 0.39 |
| 10/17 | 1,111 | 1,131 | 1,111 | 1,124 | +0.63% | 78,000 | 538億5198万 | -2.01% | 197.09 | 0.39 |
| 10/16 | 1,106 | 1,117 | 1,106 | 1,117 | +0.81% | 69,900 | 535億1661万 | -2.79% | 195.86 | 0.39 |
| 10/15 | 1,105 | 1,114 | 1,102 | 1,108 | +1.09% | 93,800 | 530億8541万 | -3.74% | 194.29 | 0.38 |
| 10/14 | 1,095 | 1,100 | 1,086 | 1,096 | -0.9% | 120,300 | 525億1048万 | -4.86% | 192.18 | 0.38 |
| 10/10 | 1,106 | 1,112 | 1,097 | 1,106 | -1.07% | 111,500 | 529億8959万 | -4.24% | 193.93 | 0.38 |
| 10/09 | 1,110 | 1,118 | 1,099 | 1,118 | +0.36% | 164,800 | 535億6452万 | -3.29% | 196.04 | 0.39 |
| 10/08 | 1,115 | 1,131 | 1,114 | 1,114 | -1.42% | 93,500 | 533億7287万 | -3.63% | 195.34 | 0.38 |
| 10/07 | 1,117 | 1,130 | 1,110 | 1,130 | +1.16% | 99,200 | 541億3945万 | -2.25% | 198.14 | 0.39 |
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 | 4,410 4/3 | 3,070 11/9 | 735,800 5/17 | - | - | +10.64% 12/4 | -13.75% 8/3 |
| 2008年 3月期 | 3,840 11/14 | 1,886 3/17 | 1,121,100 1/9 | - | - | +18.52% 4/1 | -33.6% 1/16 |
| 2009年 3月期 | 3,220 4/30 | 1,294 2/24 | 811,900 3/9 | - | - | +14.21% 11/19 | -19.25% 10/10 |
| 2010年 3月期 | 2,175 9/30 | 1,365 4/21 | 803,800 5/29 | - | - | +17.11% 5/15 | -11.97% 11/27 |
| 2011年 3月期 | 2,040 5/6 | 1,298 3/15 | 534,000 3/22 | 977億3848万 | 621億8850万 | +8.3% 1/21 12/14 | -27.37% 3/15 |
| 2012年 3月期 | 2,211 3/30 | 1,411 4/8 | 409,200 9/30 | 1059億3127万 | 676億245万 | +9.98% 6/1 | -7.23% 11/24 |
| 2013年 3月期 | 2,216 4/23 | 1,438 10/3 | 938,300 12/13 | 1061億7082万 | 688億9605万 | +17.51% 12/13 | -10.01% 5/23 |
| 2014年 3月期 | 2,578 9/9 | 1,686 3/28 | 736,600 9/9 | 1235億1461万 | 807億7798万 | +11.1% 7/10 | -14.11% 6/7 |
| 2015年 3月期 | 2,379 3/23 | 1,537 10/24 | 483,300 8/4 | 1139億8032万 | 736億3924万 | +13.64% 11/13 | -13.65% 8/6 |
| 2016年 3月期 | 2,702 8/4 | 1,676 2/12 | 594,000 3/23 | 1294億5558万 | 802億9887万 | +13.79% 8/4 | -17.35% 2/12 |
| 2017年 3月期 | 1,905 12/16 | 1,368 7/8 | 560,500 11/11 | 912億7049万 | 655億4227万 | +10.37% 12/2 | -11.27% 5/24 |
| 2018年 3月期 | 2,448 2/9 | 1,664 4/6 | 671,100 11/13 | 1172億8618万 | 797億2394万 | +8.3% 5/10 | -10.6% 11/15 |
| 2019年 3月期 | 2,183 4/5 | 1,135 12/25 | 429,100 9/19 | 1045億8976万 | 543億7901万 | +3.45% 9/26 | -17.47% 12/25 |
| 2020年 3月期 | 1,376 12/13 | 775 3/19 | 517,800 5/13 | 659億2556万 | 371億3104万 | +7.97% 9/26 | -21.63% 3/13 |
| 2021年 3月期 | 1,007 3/22 | 669 11/5 | 741,700 11/6 | 482億4640万 | 320億5247万 | +16.89% 11/17 | -14.51% 7/31 |
| 2022年 3月期 | 1,211 9/14 | 856 1/27 | 664,300 11/12 | 580億2024万 | 410億1183万 | +10.83% 8/13 | -11.69% 11/29 |
| 2023年 3月期 | 1,058 3/10 3/9 | 825 5/25 | 1,241,800 5/31 | 506億8986万 | 395億2659万 | +10.26% 4/24 | -6.63% 5/24 |
| 2024年 3月期 | 1,291 5/12 | 915 11/13 | 545,500 8/10 | 618億5313万 | 438億3858万 | +8.14% 5/12 | -9.78% 8/18 |
| 2025年 3月期 | 1,363 3/28 | 937 5/17 | 1,523,200 5/22 | 653億272万 | 448億9262万 | +12.36% 6/4 | -9.87% 8/5 |
| 最新 | 1,084 2026/3/6 | 80,700 | 519億3554万 | -1.19% 1,097 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/26
- -61%（0.39倍）
- 1993/12/30 vs 1992/12/30
- 67%（1.67倍）
- 1994/12/30 vs 1993/12/30
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/30 vs 1997/12/30
- 126%（2.26倍）
- 1999/12/30 vs 1998/12/30
- -18%（0.82倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 93%（1.93倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
653円（1997/12/19） - 66%（1.66倍）
1,084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。
