株価チャート
株価
3/6
- 前日 (3/5)
- 4,810
- 始値
- 4,810
- 高値
- 4,819
- 安値
- 4,757
- 終値 -0.33%
- 4,794
- 出来高 -5.35%
- 130,800
乖離率
- 株価（5日）
移動平均値 - -1.62%
4,873 - 株価（25日）
移動平均値 - -2.52%
4,918 - 出来高（5日）
移動平均値 - +1.22%
129,220
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 | 4,810 | 4,819 | 4,757 | 4,794 | -0.33% | 130,800 | 2972億2800万 | -2.52% | 13.31 | 0.98 |
| 03/05 | 4,874 | 4,919 | 4,778 | 4,810 | -0.8% | 138,200 | 2982億2000万 | -2.22% | 13.35 | 0.98 |
| 03/04 | 4,848 | 4,867 | 4,800 | 4,849 | -0.74% | 99,100 | 3006億3800万 | -1.5% | 13.46 | 0.99 |
| 03/03 | 4,926 | 4,941 | 4,878 | 4,885 | -2.81% | 188,900 | 3028億7000万 | -0.83% | 13.56 | 1 |
| 03/02 | 5,000 | 5,043 | 4,972 | 5,026 | -0.63% | 89,100 | 3116億1200万 | +1.91% | 13.95 | 1.02 |
| 02/27 | 4,990 | 5,067 | 4,953 | 5,058 | +2.33% | 103,700 | 3135億9600万 | +2.58% | 14.04 | 1.03 |
| 02/26 | 4,966 | 5,001 | 4,937 | 4,943 | -0.6% | 58,500 | 3064億6600万 | +0.35% | 13.72 | 1.01 |
| 02/25 | 4,971 | 5,004 | 4,914 | 4,973 | -0.4% | 77,900 | 3083億2600万 | +0.91% | 13.81 | 1.01 |
| 02/24 | 4,952 | 5,012 | 4,907 | 4,993 | +1.59% | 61,100 | 3095億6600万 | +1.34% | 13.86 | 1.02 |
| 02/20 | 4,919 | 4,939 | 4,841 | 4,915 | -1.17% | 89,000 | 3047億3000万 | -0.2% | 13.65 | 1 |
| 02/19 | 4,984 | 4,984 | 4,910 | 4,973 | -0.22% | 53,700 | 3083億2600万 | +0.89% | 13.81 | 1.01 |
| 02/18 | 4,960 | 4,987 | 4,882 | 4,984 | +1.92% | 67,300 | 3090億800万 | +1.05% | 13.84 | 1.02 |
| 02/17 | 4,890 | 4,923 | 4,878 | 4,890 | -0.65% | 79,900 | 3031億8000万 | -0.85% | 13.58 | 1 |
| 02/16 | 4,887 | 4,954 | 4,860 | 4,922 | +1.19% | 107,200 | 3051億6400万 | -0.22% | 13.67 | 1 |
| 02/13 | 5,005 | 5,019 | 4,828 | 4,864 | -2.89% | 164,500 | 3015億6800万 | -1.34% | 13.5 | 0.99 |
| 02/12 | 4,980 | 5,019 | 4,964 | 5,009 | +0.91% | 97,400 | 3105億5800万 | +1.52% | 13.91 | 1.02 |
| 02/10 | 4,878 | 5,001 | 4,875 | 4,964 | +2.33% | 124,200 | 3077億6800万 | +0.67% | 13.78 | 1.01 |
| 02/09 | 4,968 | 4,968 | 4,818 | 4,851 | -2.41% | 134,500 | 3007億6200万 | -1.54% | 13.47 | 0.99 |
| 02/06 | 4,967 | 4,998 | 4,937 | 4,971 | +0.08% | 109,600 | 3082億200万 | +0.91% | 13.8 | 1.01 |
| 02/05 | 4,993 | 5,010 | 4,955 | 4,967 | +0.89% | 83,900 | 3079億5400万 | +0.93% | 13.79 | 1.01 |
| 02/04 | 4,927 | 4,957 | 4,900 | 4,923 | +0.45% | 97,200 | 3052億2600万 | +0.16% | 13.67 | 1 |
| 02/03 | 4,850 | 4,926 | 4,832 | 4,901 | +1.05% | 83,900 | 3038億6200万 | -0.18% | 13.61 | 1 |
| 02/02 | 4,880 | 4,930 | 4,847 | 4,850 | +0.33% | 88,000 | 3007億 | -1.16% | 13.47 | 0.99 |
| 01/30 | 4,835 | 4,859 | 4,755 | 4,834 | +0.62% | 143,500 | 2997億800万 | -1.49% | 13.42 | 0.98 |
| 01/29 | 4,790 | 4,813 | 4,749 | 4,804 | -0.25% | 67,100 | 2978億4800万 | -2.12% | 13.34 | 0.98 |
| 01/28 | 4,859 | 4,869 | 4,810 | 4,816 | -2.13% | 69,100 | 2985億9200万 | -1.93% | 13.37 | 0.98 |
| 01/27 | 4,923 | 4,934 | 4,886 | 4,921 | -0.08% | 60,800 | 3051億200万 | +0.18% | 13.66 | 1 |
| 01/26 | 5,004 | 5,004 | 4,901 | 4,925 | -1.87% | 64,000 | 3053億5000万 | +0.37% | 13.67 | 1 |
| 01/23 | 5,027 | 5,036 | 4,999 | 5,019 | +0.5% | 63,800 | 3111億7800万 | +2.37% | 13.93 | 1.02 |
| 01/22 | 4,957 | 5,036 | 4,957 | 4,994 | +0.77% | 63,100 | 3096億2800万 | +1.98% | 13.87 | 1.02 |
| 01/21 | 4,917 | 4,956 | 4,910 | 4,956 | -0.3% | 58,800 | 3072億7200万 | +1.37% | 13.76 | 1.01 |
| 01/20 | 4,945 | 4,984 | 4,911 | 4,971 | +0.34% | 76,900 | 3082億200万 | +1.84% | 13.8 | 1.01 |
| 01/19 | 4,990 | 4,990 | 4,926 | 4,954 | +0.12% | 95,900 | 3071億4800万 | +1.66% | 13.75 | 1.01 |
| 01/16 | 4,968 | 4,981 | 4,900 | 4,948 | -1.39% | 114,100 | 3067億7600万 | +1.71% | 13.74 | 1.01 |
| 01/15 | 5,033 | 5,048 | 4,982 | 5,018 | -0.69% | 90,000 | 3111億1600万 | +3.36% | 13.93 | 1.02 |
| 01/14 | 4,970 | 5,065 | 4,970 | 5,053 | +1.69% | 148,100 | 3132億8600万 | +4.38% | 14.03 | 1.03 |
| 01/13 | 5,029 | 5,029 | 4,949 | 4,969 | +0.77% | 112,400 | 3080億7800万 | +2.94% | 13.8 | 1.01 |
| 01/09 | 4,872 | 4,936 | 4,863 | 4,931 | +1.73% | 92,700 | 3057億2200万 | +2.41% | 13.69 | 1 |
| 01/08 | 4,945 | 4,955 | 4,840 | 4,847 | -1.98% | 97,200 | 3005億1400万 | +0.83% | 13.46 | 0.99 |
| 01/07 | 4,934 | 4,967 | 4,910 | 4,945 | -0.16% | 128,200 | 3065億9000万 | +3% | 13.73 | 1.01 |
| 01/06 | 4,879 | 4,953 | 4,866 | 4,953 | +2% | 103,600 | 3070億8600万 | +3.38% | 13.75 | 1.01 |
| 01/05 | 4,817 | 4,901 | 4,817 | 4,856 | +0.66% | 129,900 | 3010億7200万 | +1.59% | 13.48 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 4,872 | 4,876 | 4,812 | 4,824 | -0.43% | 108,000 | 2990億8800万 | +1.03% | 13.39 | 0.99 |
| 12/29 | 4,840 | 4,854 | 4,810 | 4,845 | +0.62% | 109,600 | 3003億9000万 | +1.61% | 13.45 | 0.99 |
| 12/26 | 4,832 | 4,832 | 4,786 | 4,815 | +0.17% | 49,200 | 2985億3000万 | +1.11% | 13.37 | 0.99 |
| 12/25 | 4,829 | 4,829 | 4,768 | 4,807 | -0.23% | 46,500 | 2980億3400万 | +1.14% | 13.35 | 0.99 |
| 12/24 | 4,812 | 4,855 | 4,804 | 4,818 | -0.86% | 42,700 | 2987億1600万 | +1.56% | 13.38 | 0.99 |
| 12/23 | 4,858 | 4,864 | 4,785 | 4,860 | +0.04% | 44,000 | 3013億2000万 | +2.7% | 13.49 | 1 |
| 12/22 | 4,890 | 4,899 | 4,841 | 4,858 | -0.06% | 63,700 | 3011億9600万 | +2.95% | 13.49 | 1 |
| 12/19 | 4,830 | 4,881 | 4,830 | 4,861 | +0.08% | 87,500 | 3013億8200万 | +3.27% | 13.5 | 1 |
| 12/18 | 4,841 | 4,869 | 4,796 | 4,857 | +1.36% | 76,300 | 3011億3400万 | +3.47% | 13.49 | 1 |
| 12/17 | 4,854 | 4,854 | 4,784 | 4,792 | -0.7% | 76,000 | 2971億400万 | +2.44% | 13.3 | 0.98 |
| 12/16 | 4,860 | 4,884 | 4,815 | 4,826 | -0.66% | 84,800 | 2992億1200万 | +3.45% | 13.4 | 0.99 |
| 12/15 | 4,810 | 4,858 | 4,787 | 4,858 | +1.34% | 80,200 | 3011億9600万 | +4.45% | 13.49 | 1 |
| 12/12 | 4,818 | 4,818 | 4,768 | 4,794 | +0.67% | 100,400 | 2972億2800万 | +3.43% | 13.31 | 0.98 |
| 12/11 | 4,790 | 4,790 | 4,739 | 4,762 | -0.04% | 83,800 | 2952億4400万 | +3.16% | 13.22 | 0.98 |
| 12/10 | 4,760 | 4,787 | 4,740 | 4,764 | +0.08% | 83,900 | 2953億6800万 | +3.63% | 13.23 | 0.98 |
| 12/09 | 4,746 | 4,760 | 4,702 | 4,760 | +1.04% | 88,500 | 2951億2000万 | +3.68% | 13.22 | 0.98 |
| 12/08 | 4,700 | 4,728 | 4,683 | 4,711 | +1.16% | 79,600 | 2920億8200万 | +2.82% | 13.08 | 0.97 |
| 12/05 | 4,652 | 4,683 | 4,636 | 4,657 | -0.87% | 74,500 | 2887億3400万 | +1.81% | 12.93 | 0.95 |
| 12/04 | 4,688 | 4,711 | 4,680 | 4,698 | +0.21% | 72,200 | 2912億7600万 | +2.89% | 13.04 | 0.96 |
| 12/03 | 4,702 | 4,717 | 4,683 | 4,688 | -0.8% | 58,600 | 2906億5600万 | +2.81% | 13.02 | 0.96 |
| 12/02 | 4,683 | 4,737 | 4,675 | 4,726 | +0.92% | 69,800 | 2930億1200万 | +3.57% | 13.12 | 0.97 |
| 12/01 | 4,699 | 4,727 | 4,663 | 4,683 | -0.36% | 86,400 | 2903億4600万 | +2.65% | 13 | 0.96 |
| 11/28 | 4,690 | 4,723 | 4,683 | 4,700 | +0.38% | 73,400 | 2914億 | +3.07% | 13.05 | 0.96 |
| 11/27 | 4,693 | 4,730 | 4,680 | 4,682 | -1.04% | 55,100 | 2902億8400万 | +2.79% | 13 | 0.96 |
| 11/26 | 4,700 | 4,736 | 4,699 | 4,731 | +1.72% | 53,700 | 2933億2200万 | +3.98% | 13.14 | 0.97 |
| 11/25 | 4,655 | 4,722 | 4,642 | 4,651 | -0.94% | 65,500 | 2883億6200万 | +2.33% | 12.91 | 0.95 |
| 11/21 | 4,618 | 4,700 | 4,618 | 4,695 | +2.11% | 87,800 | 2910億9000万 | +3.39% | 13.04 | 0.96 |
| 11/20 | 4,616 | 4,660 | 4,598 | 4,598 | +0.68% | 89,400 | 2850億7600万 | +1.39% | 12.77 | 0.94 |
| 11/19 | 4,538 | 4,574 | 4,472 | 4,567 | +1% | 68,300 | 2831億5400万 | +0.77% | 12.68 | 0.94 |
| 11/18 | 4,525 | 4,571 | 4,505 | 4,522 | -0.53% | 76,000 | 2803億6400万 | -0.15% | 12.56 | 0.93 |
| 11/17 | 4,525 | 4,575 | 4,525 | 4,546 | -0.11% | 77,700 | 2818億5200万 | +0.38% | 12.62 | 0.93 |
| 11/14 | 4,515 | 4,574 | 4,492 | 4,551 | +0.69% | 81,500 | 2821億6200万 | +0.44% | 12.64 | 0.93 |
| 11/13 | 4,483 | 4,521 | 4,483 | 4,520 | +1.12% | 45,400 | 2802億4000万 | -0.24% | 12.55 | 0.93 |
| 11/12 | 4,476 | 4,516 | 4,460 | 4,470 | -0.13% | 62,100 | 2771億4000万 | -1.41% | 12.41 | 0.92 |
| 11/11 | 4,479 | 4,500 | 4,422 | 4,476 | +0.04% | 51,700 | 2775億1200万 | -1.39% | 12.43 | 0.92 |
| 11/10 | 4,499 | 4,499 | 4,413 | 4,474 | +0.61% | 76,900 | 2773億8800万 | -1.54% | 12.42 | 0.92 |
| 11/07 | 4,373 | 4,448 | 4,371 | 4,447 | +2.82% | 120,700 | 2757億1400万 | -2.2% | 12.35 | 0.91 |
| 11/06 | 4,284 | 4,360 | 4,284 | 4,325 | +1.12% | 92,600 | 2681億5000万 | -4.99% | 12.01 | 0.89 |
| 11/05 | 4,344 | 4,411 | 4,148 | 4,277 | -7.34% | 253,700 | 2651億7400万 | -6.29% | 11.87 | 0.88 |
| 11/04 | 4,550 | 4,633 | 4,502 | 4,616 | +1.5% | 136,000 | 2861億9200万 | +0.79% | 12.82 | 0.95 |
| 10/31 | 4,524 | 4,548 | 4,487 | 4,548 | +0.93% | 120,900 | 2819億7600万 | -0.81% | 12.63 | 0.93 |
| 10/30 | 4,482 | 4,514 | 4,477 | 4,506 | +1.14% | 102,700 | 2793億7200万 | -1.81% | 12.51 | 0.92 |
| 10/29 | 4,541 | 4,545 | 4,444 | 4,455 | -2.09% | 69,500 | 2762億1000万 | -3.05% | 12.37 | 0.91 |
| 10/28 | 4,698 | 4,712 | 4,533 | 4,550 | -4.57% | 112,900 | 2821億 | -1.22% | 12.63 | 0.93 |
| 10/27 | 4,725 | 4,792 | 4,719 | 4,768 | +1.6% | 71,000 | 2956億1600万 | +3.43% | 13.24 | 0.98 |
| 10/24 | 4,622 | 4,712 | 4,622 | 4,693 | +1.54% | 67,900 | 2909億6600万 | +1.87% | 13.03 | 0.96 |
| 10/23 | 4,527 | 4,622 | 4,527 | 4,622 | +0.92% | 66,400 | 2865億6400万 | +0.33% | 12.83 | 0.95 |
| 10/22 | 4,589 | 4,598 | 4,568 | 4,580 | +0.2% | 55,600 | 2839億6000万 | -0.67% | 12.72 | 0.94 |
| 10/21 | 4,617 | 4,618 | 4,570 | 4,571 | -0.67% | 37,500 | 2834億200万 | -1% | 12.69 | 0.94 |
| 10/20 | 4,621 | 4,621 | 4,576 | 4,602 | +1.01% | 36,800 | 2853億2400万 | -0.41% | 12.78 | 0.94 |
| 10/17 | 4,523 | 4,568 | 4,517 | 4,556 | +0.46% | 31,800 | 2824億7200万 | -1.49% | 12.65 | 0.93 |
| 10/16 | 4,546 | 4,555 | 4,499 | 4,535 | +0.04% | 44,300 | 2811億7000万 | -2.05% | 12.59 | 0.93 |
| 10/15 | 4,529 | 4,557 | 4,512 | 4,533 | +0.94% | 64,100 | 2810億4600万 | -2.24% | 12.59 | 0.93 |
| 10/14 | 4,455 | 4,511 | 4,424 | 4,491 | -0.75% | 93,900 | 2784億4200万 | -3.25% | 12.47 | 0.92 |
| 10/10 | 4,511 | 4,545 | 4,461 | 4,525 | -1.11% | 78,100 | 2805億5000万 | -2.69% | 12.56 | 0.93 |
| 10/09 | 4,548 | 4,617 | 4,525 | 4,576 | +0.11% | 71,900 | 2837億1200万 | -1.68% | 12.71 | 0.94 |
| 10/08 | 4,601 | 4,627 | 4,553 | 4,571 | -0.44% | 83,000 | 2834億200万 | -1.78% | 12.69 | 0.94 |
| 10/07 | 4,566 | 4,595 | 4,566 | 4,591 | +0.02% | 69,300 | 2846億4200万 | -1.33% | 12.75 | 0.94 |
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 | |
| 2010年 3月期 | 1,400 2,100 3/18 | 1,233 1,850 3/24 | 4,661,397 3,107,598 3/18 | - | - | +8.49% 4/26 | - |
| 2011年 3月期 | 1,386 2,079 4/27 | 625 937 3/15 | 1,707,599 1,138,399 4/28 | 774億1156万 | 348億8919万 | +13.98% 11/30 | -33.67% 3/15 |
| 2012年 3月期 | 1,189 3/30 | 831 1,247 4/22 | 440,850 293,900 9/12 | 664億862万 | 464億3204万 | +9.32% 9/12 | -10.17% 10/5 |
| 2013年 3月期 | 1,242 8/8 | 924 12/12 | 2,811,500 12/12 | 693億6880万 | 516億771万 | +13.6% 1/22 | -15.46% 12/5 |
| 2014年 3月期 | 1,428 8/2 | 1,082 4/3 | 501,000 5/31 | 797億5737万 | 604億3240万 | +10.79% 5/8 | -11.72% 4/1 |
| 2015年 3月期 | 1,783 3/24 3/23 | 1,145 4/1 | 761,300 4/2 | 1133億1586万 | 727億6874万 | +14.06% 2/19 | -6.41% 8/8 |
| 2016年 3月期 | 2,657 7/30 | 1,659 2/24 | 824,100 10/30 | 1688億6160万 | 1054億3523万 | +16.46% 7/30 | -14.07% 8/25 |
| 2017年 3月期 | 3,415 3/10 | 1,807 5/6 | 752,700 8/1 | 2170億3515万 | 1148億4114万 | +11.95% 5/20 | -6.67% 6/14 |
| 2018年 3月期 | 5,770 3/30 | 3,000 4/14 | 640,800 10/30 | 3667億360万 | 1906億6045万 | +13.54% 6/5 | -6.1% 1/31 |
| 2019年 3月期 | 6,700 7/30 | 4,725 1/24 | 997,100 10/30 | 4258億834万 | 3002億9021万 | +17.1% 5/14 | -17.11% 12/25 |
| 2020年 3月期 | 6,470 4/15 | 4,160 3/13 | 450,500 10/30 | 4111億9104万 | 2643億8249万 | +16.65% 3/19 | -12.8% 3/16 |
| 2021年 3月期 | 6,220 3/29 | 4,695 7/3 | 307,600 5/13 | 3953億267万 | 2983億8361万 | +13% 8/11 | -8.18% 5/13 |
| 2022年 3月期 | 6,050 4/1 | 3,980 1/19 | 461,000 10/28 | 3844億9858万 | 2529億4287万 | +9.81% 3/23 | -12.31% 1/19 |
| 2023年 3月期 | 5,180 2/1 | 3,920 9/7 | 303,400 10/28 | 3292億705万 | 2491億2966万 | +10.02% 10/4 | -7.39% 6/21 |
| 2024年 3月期 | 5,330 4/25 | 3,933 3/19 | 597,200 10/30 | 3387億4007万 | 2499億5585万 | +10.73% 11/1 | -8.05% 2/14 |
| 2025年 3月期 | 4,813 5/9 | 3,870 2/25 | 554,400 10/30 | 3058億8292万 | 2438億1000万 | +6.96% 5/9 | -10.35% 4/7 |
| 最新 | 4,794 2026/3/6 | 130,800 | 2972億2800万 | -2.52% 4,918 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
625円（2011/03/15） - 667%（7.67倍）
4,794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。
