株価チャート
株価
3/6
- 前日 (3/5)
- 6,241
- 始値
- 6,041
- 高値
- 6,201
- 安値
- 6,015
- 終値 -1.17%
- 6,168
- 出来高 -5.94%
- 770,200
乖離率
- 株価（5日）
移動平均値 - -1.42%
6,257 - 株価（25日）
移動平均値 - -5.06%
6,497 - 出来高（5日）
移動平均値 - -24.2%
1,016,080
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 | 6,041 | 6,201 | 6,015 | 6,168 | -1.17% | 770,200 | 1兆1789億 | -5.06% | 13.71 | 1.11 |
| 03/05 | 6,233 | 6,333 | 6,155 | 6,241 | +4.24% | 818,800 | 1兆1928億 | -3.52% | 13.87 | 1.12 |
| 03/04 | 6,102 | 6,237 | 5,890 | 5,987 | -5.98% | 1,501,800 | 1兆1443億 | -7.05% | 13.31 | 1.08 |
| 03/03 | 6,522 | 6,574 | 6,364 | 6,368 | -2.36% | 793,700 | 1兆2171億 | -0.86% | 14.16 | 1.14 |
| 03/02 | 6,543 | 6,643 | 6,370 | 6,522 | -4.69% | 1,195,900 | 1兆2466億 | +2.02% | 14.5 | 1.17 |
| 02/27 | 6,656 | 6,843 | 6,637 | 6,843 | +3.46% | 788,100 | 1兆3079億 | +7.71% | 15.21 | 1.23 |
| 02/26 | 6,553 | 6,668 | 6,523 | 6,614 | +2.19% | 790,700 | 1兆2641億 | +5.02% | 14.7 | 1.19 |
| 02/25 | 6,605 | 6,624 | 6,453 | 6,472 | -3.03% | 857,500 | 1兆2370億 | +3.45% | 14.39 | 1.16 |
| 02/24 | 6,721 | 6,721 | 6,542 | 6,674 | -1.95% | 736,200 | 1兆2756億 | +7.28% | 14.84 | 1.2 |
| 02/20 | 6,734 | 6,831 | 6,718 | 6,807 | -0.4% | 564,600 | 1兆3010億 | +10.13% | 15.13 | 1.22 |
| 02/19 | 6,697 | 6,838 | 6,666 | 6,834 | +2.24% | 817,100 | 1兆3062億 | +11.39% | 15.19 | 1.23 |
| 02/18 | 6,741 | 6,752 | 6,643 | 6,684 | -0.01% | 1,029,700 | 1兆2775億 | +9.88% | 14.86 | 1.2 |
| 02/17 | 6,842 | 6,902 | 6,685 | 6,685 | -1.84% | 787,000 | 1兆2777億 | +10.79% | 14.86 | 1.2 |
| 02/16 | 7,119 | 7,130 | 6,801 | 6,810 | -4.49% | 1,158,500 | 1兆3016億 | +13.88% | 15.14 | 1.22 |
| 02/13 | 7,249 | 7,290 | 7,083 | 7,130 | -2.24% | 1,267,500 | 1兆3628億 | +20.48% | 15.85 | 1.28 |
| 02/12 | 7,119 | 7,334 | 7,091 | 7,293 | +3.1% | 1,298,400 | 1兆3939億 | +24.73% | 16.21 | 1.31 |
| 02/10 | 7,088 | 7,199 | 7,067 | 7,074 | -0.21% | 1,191,300 | 1兆3521億 | +22.64% | 15.73 | 1.27 |
| 02/09 | 7,200 | 7,200 | 7,056 | 7,089 | +3.25% | 1,451,900 | 1兆3549億 | +24.57% | 15.76 | 1.27 |
| 02/06 | 6,596 | 6,866 | 6,527 | 6,866 | +2.85% | 1,751,300 | 1兆3123億 | +22.39% | 15.26 | 1.23 |
| 02/05 | 6,439 | 6,712 | 6,401 | 6,676 | +10.27% | 2,851,600 | 1兆2760億 | +20.53% | 14.84 | 1.2 |
| 02/04 | 5,956 | 6,054 | 5,884 | 6,054 | +3.38% | 1,259,700 | 1兆1571億 | +10.6% | 13.46 | 1.09 |
| 02/03 | 5,700 | 5,856 | 5,602 | 5,856 | +5.55% | 1,114,500 | 1兆1193億 | +7.79% | 13.02 | 1.05 |
| 02/02 | 5,700 | 5,732 | 5,534 | 5,548 | -0.95% | 962,500 | 1兆604億 | +2.74% | 12.33 | 1 |
| 01/30 | 5,573 | 5,615 | 5,547 | 5,601 | +1.39% | 760,500 | 1兆705億 | +4.09% | 12.45 | 1.01 |
| 01/29 | 5,474 | 5,559 | 5,443 | 5,524 | +0.89% | 857,400 | 1兆558億 | +3.08% | 12.28 | 0.99 |
| 01/28 | 5,482 | 5,530 | 5,453 | 5,475 | -0.98% | 656,800 | 1兆464億 | +2.49% | 12.17 | 0.98 |
| 01/27 | 5,500 | 5,550 | 5,465 | 5,529 | -0.27% | 798,800 | 1兆568億 | +3.89% | 12.29 | 0.99 |
| 01/26 | 5,512 | 5,613 | 5,510 | 5,544 | -1.42% | 888,600 | 1兆596億 | +4.6% | 12.32 | 1 |
| 01/23 | 5,553 | 5,660 | 5,542 | 5,624 | +2.01% | 949,700 | 1兆749億 | +6.56% | 12.5 | 1.01 |
| 01/22 | 5,567 | 5,577 | 5,508 | 5,513 | +0.84% | 968,800 | 1兆537億 | +4.89% | 12.26 | 0.99 |
| 01/21 | 5,485 | 5,514 | 5,406 | 5,467 | -1.74% | 946,400 | 1兆449億 | +4.39% | 12.15 | 0.98 |
| 01/20 | 5,570 | 5,613 | 5,528 | 5,564 | -0.68% | 817,800 | 1兆634億 | +6.69% | 12.37 | 1 |
| 01/19 | 5,661 | 5,667 | 5,567 | 5,602 | -1.22% | 541,100 | 1兆707億 | +8% | 12.45 | 1.01 |
| 01/16 | 5,643 | 5,709 | 5,630 | 5,671 | +0.12% | 547,900 | 1兆839億 | +9.97% | 12.61 | 1.02 |
| 01/15 | 5,566 | 5,667 | 5,525 | 5,664 | +2.55% | 713,400 | 1兆826億 | +10.54% | 12.59 | 1.02 |
| 01/14 | 5,500 | 5,546 | 5,442 | 5,523 | +1.21% | 857,900 | 1兆556億 | +8.44% | 12.28 | 0.99 |
| 01/13 | 5,480 | 5,485 | 5,407 | 5,457 | +2.17% | 769,300 | 1兆430億 | +7.7% | 12.13 | 0.98 |
| 01/09 | 5,346 | 5,381 | 5,299 | 5,341 | +1.27% | 934,200 | 1兆208億 | +5.95% | 11.87 | 0.96 |
| 01/08 | 5,338 | 5,338 | 5,248 | 5,274 | -1.31% | 904,500 | 1兆80億 | +5.04% | 11.72 | 0.95 |
| 01/07 | 5,284 | 5,346 | 5,281 | 5,344 | +0.38% | 767,300 | 1兆214億 | +6.82% | 11.88 | 0.96 |
| 01/06 | 5,207 | 5,324 | 5,203 | 5,324 | +3.66% | 799,200 | 1兆176億 | +6.86% | 11.84 | 0.96 |
| 01/05 | 5,087 | 5,145 | 5,068 | 5,136 | +1.36% | 958,200 | 9816億8612万 | +3.55% | 11.42 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 5,084 | 5,132 | 5,067 | 5,067 | -0.67% | 530,500 | 9684億9758万 | +2.45% | 11.26 | 0.91 |
| 12/29 | 5,055 | 5,101 | 5,022 | 5,101 | +0.89% | 510,000 | 9749億9628万 | +3.45% | 11.34 | 0.92 |
| 12/26 | 5,039 | 5,074 | 5,010 | 5,056 | +0.64% | 407,700 | 9663億9506万 | +2.89% | 11.24 | 0.91 |
| 12/25 | 5,045 | 5,047 | 4,996 | 5,024 | -0.16% | 382,500 | 9602億7864万 | +2.64% | 11.17 | 0.9 |
| 12/24 | 5,097 | 5,119 | 5,023 | 5,032 | -0.61% | 457,700 | 9618億774万 | +3.24% | 11.19 | 0.9 |
| 12/23 | 5,059 | 5,117 | 5,040 | 5,063 | +0.08% | 845,800 | 9677億3303万 | +4.41% | 11.26 | 0.91 |
| 12/22 | 5,157 | 5,161 | 5,042 | 5,059 | -0.67% | 714,800 | 9669億6848万 | +4.78% | 11.25 | 0.91 |
| 12/19 | 4,988 | 5,105 | 4,982 | 5,093 | +2.19% | 699,600 | 9734億6718万 | +5.95% | 11.32 | 0.92 |
| 12/18 | 5,000 | 5,013 | 4,959 | 4,984 | +0.2% | 417,600 | 9526億3311万 | +4.18% | 11.08 | 0.9 |
| 12/17 | 5,030 | 5,031 | 4,911 | 4,974 | -0.6% | 516,400 | 9507億2173万 | +4.47% | 11.06 | 0.89 |
| 12/16 | 5,070 | 5,077 | 5,002 | 5,004 | -1.3% | 786,500 | 9564億5587万 | +5.64% | 11.12 | 0.9 |
| 12/15 | 5,043 | 5,089 | 5,023 | 5,070 | +0.56% | 925,300 | 9690億7100万 | +7.44% | 11.27 | 0.91 |
| 12/12 | 4,964 | 5,065 | 4,912 | 5,042 | +3.02% | 1,051,400 | 9637億1913万 | +7.39% | 11.21 | 0.91 |
| 12/11 | 4,947 | 4,995 | 4,864 | 4,894 | +0.18% | 847,300 | 9354億3066万 | +4.73% | 10.88 | 0.88 |
| 12/10 | 4,853 | 4,903 | 4,830 | 4,885 | +1.1% | 717,000 | 9337億1042万 | +4.94% | 10.86 | 0.88 |
| 12/09 | 4,833 | 4,865 | 4,823 | 4,832 | -0.62% | 590,900 | 9235億8009万 | +4.09% | 10.74 | 0.87 |
| 12/08 | 4,900 | 4,905 | 4,828 | 4,862 | -0.37% | 631,300 | 9293億1424万 | +5.06% | 10.81 | 0.87 |
| 12/05 | 4,877 | 4,915 | 4,815 | 4,880 | -0.1% | 676,200 | 9327億5473万 | +5.77% | 10.85 | 0.88 |
| 12/04 | 4,788 | 4,885 | 4,765 | 4,885 | +2.03% | 722,900 | 9337億1042万 | +6.29% | 10.86 | 0.88 |
| 12/03 | 4,846 | 4,887 | 4,752 | 4,788 | -1.2% | 934,800 | 9151億7001万 | +4.54% | 10.64 | 0.86 |
| 12/02 | 4,889 | 4,919 | 4,833 | 4,846 | +0.25% | 855,100 | 9262億5603万 | +6.09% | 10.77 | 0.87 |
| 12/01 | 4,872 | 4,947 | 4,833 | 4,834 | +0.56% | 1,055,700 | 9239億6237万 | +6.31% | 10.75 | 0.87 |
| 11/28 | 4,780 | 4,817 | 4,761 | 4,807 | +0.67% | 583,000 | 9188億163万 | +6.16% | 10.69 | 0.86 |
| 11/27 | 4,840 | 4,912 | 4,761 | 4,775 | -0.5% | 1,015,300 | 9126億8521万 | +5.85% | 10.62 | 0.86 |
| 11/26 | 4,723 | 4,799 | 4,697 | 4,799 | +2.41% | 875,300 | 9172億7253万 | +6.72% | 10.67 | 0.86 |
| 11/25 | 4,691 | 4,721 | 4,610 | 4,686 | +0.36% | 821,800 | 8956億7390万 | +4.55% | 10.42 | 0.84 |
| 11/21 | 4,575 | 4,692 | 4,575 | 4,669 | +1.83% | 1,041,500 | 8924億2455万 | +4.57% | 10.38 | 0.84 |
| 11/20 | 4,562 | 4,604 | 4,544 | 4,585 | +2.07% | 958,100 | 8763億6894万 | +3.03% | 10.19 | 0.82 |
| 11/19 | 4,480 | 4,549 | 4,422 | 4,492 | +1.86% | 1,416,300 | 8585億9308万 | +1.24% | 9.99 | 0.81 |
| 11/18 | 4,474 | 4,505 | 4,401 | 4,410 | -2.8% | 1,042,900 | 8429億1974万 | -0.32% | 9.8 | 0.79 |
| 11/17 | 4,558 | 4,591 | 4,484 | 4,537 | -0.22% | 708,300 | 8671億9430万 | +2.62% | 10.09 | 0.82 |
| 11/14 | 4,507 | 4,560 | 4,464 | 4,547 | +0.91% | 985,900 | 8691億569万 | +2.94% | 10.11 | 0.82 |
| 11/13 | 4,448 | 4,506 | 4,415 | 4,506 | +1.99% | 1,038,700 | 8612億6902万 | +2.15% | 10.02 | 0.81 |
| 11/12 | 4,372 | 4,470 | 4,370 | 4,418 | +0.87% | 1,400,500 | 8444億4885万 | +0.36% | 9.82 | 0.79 |
| 11/11 | 4,500 | 4,500 | 4,372 | 4,380 | -3.88% | 1,748,300 | 8371億8560万 | -0.41% | 9.74 | 0.79 |
| 11/10 | 4,515 | 4,565 | 4,499 | 4,557 | +2.2% | 878,600 | 8710億1707万 | +3.66% | 10.13 | 0.82 |
| 11/07 | 4,497 | 4,504 | 4,413 | 4,459 | -0.96% | 770,300 | 8522億8552万 | +1.69% | 9.91 | 0.8 |
| 11/06 | 4,466 | 4,541 | 4,453 | 4,502 | +1.33% | 812,300 | 8605億446万 | +2.79% | 10.01 | 0.81 |
| 11/05 | 4,540 | 4,547 | 4,355 | 4,443 | -2.5% | 936,200 | 8492億2731万 | +1.51% | 9.88 | 0.8 |
| 11/04 | 4,512 | 4,581 | 4,479 | 4,557 | +1.61% | 907,100 | 8710億1707万 | +4.16% | 10.13 | 0.82 |
| 10/31 | 4,513 | 4,543 | 4,451 | 4,485 | -0.53% | 803,200 | 8572億5511万 | +2.54% | 9.97 | 0.81 |
| 10/30 | 4,432 | 4,510 | 4,432 | 4,509 | +1.76% | 2,187,800 | 8618億4243万 | +3.06% | 10.02 | 0.81 |
| 10/29 | 4,460 | 4,479 | 4,389 | 4,431 | -1.27% | 830,900 | 8469億3365万 | +1.37% | 9.85 | 0.8 |
| 10/28 | 4,496 | 4,511 | 4,443 | 4,488 | +0.22% | 869,400 | 8578億2853万 | +2.68% | 9.98 | 0.81 |
| 10/27 | 4,426 | 4,505 | 4,408 | 4,478 | +3.42% | 1,061,700 | 8559億1715万 | +2.57% | 9.96 | 0.8 |
| 10/24 | 4,355 | 4,366 | 4,322 | 4,330 | -0.69% | 482,300 | 8276億2868万 | -0.71% | 9.63 | 0.78 |
| 10/23 | 4,359 | 4,379 | 4,336 | 4,360 | -0.3% | 568,400 | 8333億6283万 | -0.05% | 9.69 | 0.78 |
| 10/22 | 4,389 | 4,413 | 4,373 | 4,373 | -0.91% | 567,000 | 8358億4763万 | +0.21% | 9.72 | 0.79 |
| 10/21 | 4,439 | 4,459 | 4,401 | 4,413 | -0.65% | 706,600 | 8434億9316万 | +1.01% | 9.81 | 0.79 |
| 10/20 | 4,320 | 4,442 | 4,302 | 4,442 | +4.67% | 913,600 | 8490億3617万 | +1.62% | 9.88 | 0.8 |
| 10/17 | 4,238 | 4,283 | 4,190 | 4,244 | -1.49% | 779,400 | 8111億9079万 | -2.95% | 9.43 | 0.76 |
| 10/16 | 4,266 | 4,308 | 4,255 | 4,308 | +1.48% | 559,900 | 8234億2364万 | -1.67% | 9.58 | 0.77 |
| 10/15 | 4,227 | 4,259 | 4,201 | 4,245 | +1.34% | 633,200 | 8113億8193万 | -3.24% | 9.44 | 0.76 |
| 10/14 | 4,228 | 4,260 | 4,159 | 4,189 | -3.19% | 1,339,500 | 8006億7819万 | -4.69% | 9.31 | 0.75 |
| 10/10 | 4,391 | 4,391 | 4,325 | 4,327 | -2.17% | 813,700 | 8270億5527万 | -1.79% | 9.62 | 0.78 |
| 10/09 | 4,380 | 4,423 | 4,355 | 4,423 | +0.39% | 625,300 | 8454億454万 | +0.34% | 9.83 | 0.79 |
| 10/08 | 4,328 | 4,417 | 4,320 | 4,406 | +2.75% | 880,600 | 8421億5519万 | -0.14% | 9.8 | 0.79 |
| 10/07 | 4,300 | 4,323 | 4,288 | 4,288 | -0.44% | 618,800 | 8196億88万 | -2.83% | 9.53 | 0.77 |
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 4月期 | 4,910 982 4/3 | 4,230 846 4/20 | 768,400 3,842,000 4/26 | - | - | +7.01% 5/31 | -5.28% 5/11 |
| 2008年 3月期 | 4,835 967 6/4 967 6/1 | 2,355 471 3/17 | 6,403,400 32,017,000 9/11 | - | - | +12.03% 10/31 | -22.53% 8/17 |
| 2009年 3月期 | 2,880 576 4/2 | 1,240 248 10/28 | 3,147,400 15,737,000 4/8 | - | - | +18.07% 12/30 | -27.31% 10/10 |
| 2010年 3月期 | 2,205 441 6/1 | 1,420 284 4/22 284 4/6 | 1,477,600 7,388,000 3/12 | - | - | +27.18% 6/1 | -12.56% 10/5 |
| 2011年 3月期 | 2,185 437 4/16 | 1,305 261 3/15 | 1,902,400 9,512,000 4/15 | 3757億1555万 | 2243億9762万 | +8.96% 12/14 | -20.87% 3/15 |
| 2012年 3月期 | 1,920 384 3/27 | 1,470 294 8/9 | 1,704,400 8,522,000 4/1 | 3301億4822万 | 2527億6973万 | +10.07% 7/6 | -10.28% 8/9 |
| 2013年 3月期 | 2,415 483 3/29 | 1,365 273 7/25 | 1,742,200 8,711,000 3/8 | 4152億6456万 | 2347億1475万 | +13.69% 4/8 | -8.7% 6/4 |
| 2014年 3月期 | 2,675 535 4/11 | 1,805 361 6/17 | 2,724,600 13,623,000 5/24 | 4599億7213万 | 3103億7372万 | +11.38% 7/9 | -15.08% 6/13 |
| 2015年 3月期 | 3,435 687 3/18 | 2,030 406 4/28 | 1,853,400 9,267,000 11/4 | 5906億5640万 | 3490億6331万 | +18.79% 11/14 | -9.04% 10/17 |
| 2016年 3月期 | 3,695 739 4/23 | 1,705 341 2/24 | 3,286,800 16,434,000 2/10 | 6353億6402万 | 2931億7879万 | +13.57% 4/22 | -28.75% 2/12 |
| 2017年 3月期 | 2,855 571 12/16 | 1,585 317 7/8 | 2,730,400 13,652,000 3/24 | 4909億2402万 | 2725億4451万 | +13.03% 12/9 | -8.94% 6/28 |
| 2018年 3月期 | 3,470 694 1/11 | 2,265 453 4/6 | 2,643,200 13,216,000 4/7 | 5966億7473万 | 3894億7212万 | +9.86% 5/11 | -13.3% 2/14 |
| 2019年 3月期 | 3,370 674 8/2 | 2,117 12/25 | 2,626,800 3/26 | 5794億7949万 | 3640億2317万 | +15.07% 8/1 | -13.49% 12/25 |
| 2020年 3月期 | 2,677 5/7 | 1,223 3/17 | 3,141,500 5/14 | 5116億7713万 | 2337億6209万 | +15.75% 9/11 | -25% 3/13 |
| 2021年 3月期 | 2,422 3/19 | 1,286 4/16 | 3,238,000 3/19 | 4629億3687万 | 2458億380万 | +16.02% 5/28 | -13.23% 4/21 |
| 2022年 3月期 | 2,527 3/28 | 1,805 4/21 | 14,229,200 5/27 | 4830億639万 | 3450億456万 | +15.53% 1/13 | -9.5% 3/8 |
| 2023年 3月期 | 3,250 1/13 | 2,178 5/20 5/19 | 2,633,900 12/21 | 6211億9936万 | 4162億9914万 | +13.57% 12/23 | -15.51% 3/20 |
| 2024年 3月期 | 4,299 3/8 | 2,475 4/6 | 2,954,800 11/9 | 8217億340万 | 4730億6720万 | +11.29% 3/8 | -7.82% 11/16 |
| 2025年 3月期 | 4,674 6/3 | 3,217 8/5 | 3,673,600 8/5 | 8933億8025万 | 6148億9179万 | +13.92% 11/15 | -23.91% 8/5 |
| 最新 | 6,168 2026/3/6 | 770,200 | 1兆1789億 | -5.06% 6,497 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/03/06 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
1,223円（2020/03/17） - 404%（5.04倍）
6,168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。
