株価チャート
株価
3/6
- 前日 (3/5)
- 6,007
- 始値
- 5,807
- 高値
- 6,043
- 安値
- 5,755
- 終値 +0.4%
- 6,031
- 出来高 -54.17%
- 428,200
乖離率
- 株価（5日）
移動平均値 - +0.89%
5,978 - 株価（25日）
移動平均値 - +1.58%
5,937 - 出来高（5日）
移動平均値 - -39.22%
704,520
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 | 5,807 | 6,043 | 5,755 | 6,031 | +0.4% | 428,200 | 7370億4075万 | +1.58% | 14.66 | 1.04 |
| 03/05 | 5,852 | 6,196 | 5,839 | 6,007 | +6.28% | 934,300 | 7341億774万 | +1.71% | 14.6 | 1.04 |
| 03/04 | 5,815 | 5,961 | 5,530 | 5,652 | -7.57% | 917,500 | 6907億2365万 | -3.81% | 13.73 | 0.98 |
| 03/03 | 6,085 | 6,309 | 6,043 | 6,115 | +0.51% | 671,300 | 7473億628万 | +4.4% | 14.86 | 1.06 |
| 03/02 | 5,969 | 6,139 | 5,952 | 6,084 | -2.67% | 571,300 | 7435億1781万 | +4.41% | 14.78 | 1.05 |
| 02/27 | 6,051 | 6,255 | 6,022 | 6,251 | +2.93% | 556,800 | 7639億2667万 | +7.89% | 15.19 | 1.08 |
| 02/26 | 6,016 | 6,092 | 5,972 | 6,073 | +3.71% | 465,000 | 7421億7352万 | +5.62% | 14.76 | 1.05 |
| 02/25 | 5,892 | 5,936 | 5,760 | 5,856 | -1.58% | 499,500 | 7156億5422万 | +2.43% | 14.23 | 1.01 |
| 02/24 | 6,184 | 6,199 | 5,866 | 5,950 | -4.51% | 627,000 | 7271億4184万 | +4.51% | 14.46 | 1.03 |
| 02/20 | 6,193 | 6,254 | 6,154 | 6,231 | -0.62% | 511,100 | 7614億8249万 | +9.89% | 15.14 | 1.08 |
| 02/19 | 6,100 | 6,270 | 6,085 | 6,270 | +3.26% | 447,400 | 7662億4863万 | +11.37% | 15.24 | 1.08 |
| 02/18 | 6,013 | 6,100 | 5,987 | 6,072 | +2.45% | 366,600 | 7420億5131万 | +8.72% | 14.76 | 1.05 |
| 02/17 | 6,007 | 6,133 | 5,913 | 5,927 | -1.77% | 419,000 | 7243億3104万 | +6.87% | 14.4 | 1.02 |
| 02/16 | 6,203 | 6,235 | 5,965 | 6,034 | -2.72% | 748,600 | 7374億738万 | +9.55% | 14.66 | 1.04 |
| 02/13 | 6,399 | 6,426 | 6,195 | 6,203 | -4.05% | 620,700 | 7580億6065万 | +13.55% | 15.07 | 1.07 |
| 02/12 | 6,175 | 6,477 | 6,158 | 6,465 | +3.21% | 581,000 | 7900億7933万 | +19.48% | 15.71 | 1.12 |
| 02/10 | 6,215 | 6,316 | 6,187 | 6,264 | +1.56% | 413,200 | 7655億1538万 | +17.11% | 15.22 | 1.08 |
| 02/09 | 6,184 | 6,185 | 5,994 | 6,168 | +4.61% | 421,400 | 7537億8334万 | +16.6% | 14.99 | 1.07 |
| 02/06 | 5,800 | 5,896 | 5,752 | 5,896 | +0.67% | 453,300 | 7205億4257万 | +12.8% | 14.33 | 1.02 |
| 02/05 | 5,761 | 5,883 | 5,715 | 5,857 | +2.75% | 408,200 | 7157億7643万 | +13.18% | 14.23 | 1.01 |
| 02/04 | 5,605 | 5,702 | 5,547 | 5,700 | +2.91% | 421,500 | 6965億8966万 | +11.22% | 13.85 | 0.98 |
| 02/03 | 5,323 | 5,539 | 5,262 | 5,539 | +6.03% | 620,300 | 6769億1406万 | +9.04% | 13.46 | 0.96 |
| 02/02 | 5,361 | 5,477 | 5,216 | 5,224 | -1.43% | 673,500 | 6384億1832万 | +3.63% | 12.69 | 0.9 |
| 01/30 | 5,368 | 5,422 | 5,271 | 5,300 | +0.61% | 691,500 | 6477億618万 | +5.64% | 12.88 | 0.92 |
| 01/29 | 5,235 | 5,286 | 5,152 | 5,268 | +0.44% | 490,800 | 6437億9550万 | +5.59% | 12.8 | 0.91 |
| 01/28 | 5,218 | 5,293 | 5,214 | 5,245 | -0.11% | 273,500 | 6409億8470万 | +5.72% | 12.75 | 0.91 |
| 01/27 | 5,150 | 5,263 | 5,113 | 5,251 | +1.19% | 289,500 | 6417億1795万 | +6.51% | 12.76 | 0.91 |
| 01/26 | 5,182 | 5,269 | 5,172 | 5,189 | -3.12% | 340,100 | 6341億4101万 | +5.92% | 12.61 | 0.9 |
| 01/23 | 5,261 | 5,404 | 5,261 | 5,356 | +1.92% | 347,800 | 6545億4987万 | +9.93% | 13.02 | 0.93 |
| 01/22 | 5,258 | 5,305 | 5,218 | 5,255 | +1.88% | 423,100 | 6422億679万 | +8.53% | 12.77 | 0.91 |
| 01/21 | 5,082 | 5,194 | 5,065 | 5,158 | -1.49% | 420,200 | 6303億5254万 | +7.26% | 12.53 | 0.89 |
| 01/20 | 5,245 | 5,267 | 5,184 | 5,236 | -0.46% | 273,000 | 6398億8482万 | +9.63% | 12.72 | 0.9 |
| 01/19 | 5,325 | 5,367 | 5,245 | 5,260 | -2.3% | 316,000 | 6428億1783万 | +10.9% | 12.78 | 0.91 |
| 01/16 | 5,250 | 5,396 | 5,235 | 5,384 | +3.1% | 453,400 | 6579億7171万 | +14.26% | 13.08 | 0.93 |
| 01/15 | 5,170 | 5,259 | 5,150 | 5,222 | +1.14% | 333,100 | 6381億7390万 | +11.7% | 12.69 | 0.9 |
| 01/14 | 5,130 | 5,163 | 5,017 | 5,163 | +1.55% | 403,600 | 6309億6359万 | +11.15% | 12.55 | 0.89 |
| 01/13 | 5,128 | 5,156 | 5,079 | 5,084 | +2.31% | 446,100 | 6213億910万 | +10.09% | 12.35 | 0.88 |
| 01/09 | 4,911 | 4,979 | 4,911 | 4,969 | +1.22% | 292,200 | 6072億5509万 | +8.28% | 12.07 | 0.86 |
| 01/08 | 4,920 | 4,957 | 4,900 | 4,909 | -0.3% | 312,600 | 5999億2257万 | +7.49% | 11.93 | 0.85 |
| 01/07 | 4,892 | 4,950 | 4,886 | 4,924 | +0.29% | 416,100 | 6017億5570万 | +8.2% | 11.97 | 0.85 |
| 01/06 | 4,811 | 4,930 | 4,811 | 4,910 | +2.83% | 399,100 | 6000億4478万 | +8.36% | 11.93 | 0.85 |
| 01/05 | 4,660 | 4,801 | 4,640 | 4,775 | +4.03% | 455,600 | 5895億1535万 | +5.85% | 11.6 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 4,585 | 4,679 | 4,575 | 4,590 | -0.37% | 261,200 | 5666億7549万 | +2.11% | 11.15 | 0.79 |
| 12/29 | 4,600 | 4,645 | 4,575 | 4,607 | -0.17% | 302,800 | 5687億7429万 | +2.77% | 11.2 | 0.8 |
| 12/26 | 4,628 | 4,694 | 4,581 | 4,615 | +0.83% | 352,100 | 5697億6196万 | +3.15% | 11.21 | 0.8 |
| 12/25 | 4,593 | 4,593 | 4,533 | 4,577 | +0.31% | 171,900 | 5650億7053万 | +2.55% | 11.12 | 0.79 |
| 12/24 | 4,617 | 4,640 | 4,542 | 4,563 | -1.17% | 210,700 | 5633億4211万 | +2.63% | 11.09 | 0.79 |
| 12/23 | 4,600 | 4,679 | 4,577 | 4,617 | +0.37% | 291,100 | 5700億888万 | +4.27% | 11.22 | 0.8 |
| 12/22 | 4,637 | 4,641 | 4,587 | 4,600 | +0.72% | 260,800 | 5679億1008万 | +4.26% | 11.18 | 0.79 |
| 12/19 | 4,500 | 4,613 | 4,497 | 4,567 | +2.06% | 737,500 | 5638億3594万 | +3.89% | 11.1 | 0.79 |
| 12/18 | 4,466 | 4,517 | 4,424 | 4,475 | +0.34% | 304,000 | 5524億7774万 | +2.15% | 10.87 | 0.77 |
| 12/17 | 4,519 | 4,521 | 4,411 | 4,460 | -1.61% | 331,800 | 5506億2586万 | +2.08% | 10.84 | 0.77 |
| 12/16 | 4,588 | 4,603 | 4,523 | 4,533 | -1.2% | 460,800 | 5596億3835万 | +4.09% | 11.02 | 0.78 |
| 12/15 | 4,425 | 4,588 | 4,415 | 4,588 | +3.26% | 441,200 | 5664億2857万 | +5.71% | 11.15 | 0.79 |
| 12/12 | 4,407 | 4,482 | 4,381 | 4,443 | +2.44% | 408,600 | 5485億2706万 | +2.82% | 10.8 | 0.77 |
| 12/11 | 4,452 | 4,465 | 4,337 | 4,337 | -1.5% | 206,600 | 5354億4044万 | +0.65% | 10.54 | 0.75 |
| 12/10 | 4,500 | 4,500 | 4,381 | 4,403 | -1.65% | 363,100 | 5435億8871万 | +2.51% | 10.7 | 0.76 |
| 12/09 | 4,468 | 4,510 | 4,454 | 4,477 | +0.2% | 152,700 | 5527億2466万 | +4.82% | 10.88 | 0.77 |
| 12/08 | 4,490 | 4,503 | 4,400 | 4,468 | +0.11% | 240,500 | 5516億1353万 | +5.3% | 10.86 | 0.77 |
| 12/05 | 4,441 | 4,486 | 4,378 | 4,463 | -0.51% | 331,700 | 5509億9624万 | +5.93% | 10.85 | 0.77 |
| 12/04 | 4,375 | 4,486 | 4,367 | 4,486 | +2.89% | 418,800 | 5538億3579万 | +7.35% | 10.9 | 0.77 |
| 12/03 | 4,421 | 4,475 | 4,330 | 4,360 | -1.71% | 295,000 | 5382億7999万 | +5.19% | 10.59 | 0.75 |
| 12/02 | 4,502 | 4,548 | 4,387 | 4,436 | -1.27% | 404,800 | 5476億6285万 | +7.67% | 10.78 | 0.77 |
| 12/01 | 4,500 | 4,557 | 4,479 | 4,493 | +1.17% | 329,900 | 5547億 | +9.96% | 10.92 | 0.78 |
| 11/28 | 4,439 | 4,470 | 4,377 | 4,441 | +0.73% | 241,800 | 5482億8014万 | +9.63% | 10.79 | 0.77 |
| 11/27 | 4,406 | 4,444 | 4,372 | 4,409 | +1.01% | 302,300 | 5443億2947万 | +9.81% | 10.71 | 0.76 |
| 11/26 | 4,348 | 4,374 | 4,321 | 4,365 | +1.89% | 469,600 | 5388億9728万 | +9.62% | 10.61 | 0.75 |
| 11/25 | 4,434 | 4,473 | 4,230 | 4,284 | -2.64% | 490,800 | 5288億9713万 | +8.37% | 10.41 | 0.74 |
| 11/21 | 4,292 | 4,420 | 4,290 | 4,400 | +1.36% | 478,900 | 5432億1834万 | +12.19% | 10.69 | 0.76 |
| 11/20 | 4,240 | 4,404 | 4,225 | 4,341 | +4.86% | 459,000 | 5359億3427万 | +11.57% | 10.55 | 0.75 |
| 11/19 | 4,164 | 4,228 | 4,058 | 4,140 | +0.83% | 505,400 | 5111億1907万 | +7.23% | 10.06 | 0.71 |
| 11/18 | 4,205 | 4,219 | 4,104 | 4,106 | -2.54% | 411,200 | 5069億2147万 | +6.98% | 9.98 | 0.71 |
| 11/17 | 4,181 | 4,278 | 4,164 | 4,213 | +0.05% | 311,500 | 5201億3156万 | +10.23% | 10.24 | 0.73 |
| 11/14 | 4,160 | 4,244 | 4,151 | 4,211 | +0.21% | 289,900 | 5198億8464万 | +10.7% | 10.23 | 0.73 |
| 11/13 | 4,200 | 4,210 | 4,150 | 4,202 | +0.84% | 202,400 | 5187億7351万 | +11.02% | 10.21 | 0.73 |
| 11/12 | 4,130 | 4,190 | 4,098 | 4,167 | +1.31% | 368,800 | 5144億5246万 | +10.68% | 10.13 | 0.72 |
| 11/11 | 4,209 | 4,230 | 4,111 | 4,113 | -1.03% | 532,200 | 5077億8569万 | +9.8% | 9.99 | 0.71 |
| 11/10 | 4,170 | 4,180 | 4,109 | 4,156 | +0.97% | 506,400 | 5130億9441万 | +11.42% | 10.1 | 0.72 |
| 11/07 | 4,098 | 4,116 | 4,019 | 4,116 | -0.39% | 579,800 | 5081億5606万 | +10.85% | 10 | 0.71 |
| 11/06 | 4,050 | 4,159 | 4,031 | 4,132 | +3.4% | 743,100 | 5101億3140万 | +11.8% | 10.04 | 0.71 |
| 11/05 | 3,845 | 3,996 | 3,751 | 3,996 | +4.88% | 1,122,700 | 4933億4102万 | +8.41% | 9.71 | 0.69 |
| 11/04 | 3,758 | 3,823 | 3,708 | 3,810 | +0.82% | 420,900 | 4703億7770万 | +3.65% | 9.26 | 0.66 |
| 10/31 | 3,721 | 3,779 | 3,694 | 3,779 | +1.78% | 517,600 | 4665億5048万 | +2.72% | 9.18 | 0.65 |
| 10/30 | 3,628 | 3,715 | 3,610 | 3,713 | +2.88% | 975,800 | 4584億220万 | +0.98% | 9.02 | 0.64 |
| 10/29 | 3,642 | 3,666 | 3,588 | 3,609 | -0.91% | 272,200 | 4455億6249万 | -1.85% | 8.77 | 0.62 |
| 10/28 | 3,700 | 3,714 | 3,642 | 3,642 | -2.07% | 312,300 | 4496億3663万 | -1.14% | 8.85 | 0.63 |
| 10/27 | 3,642 | 3,726 | 3,626 | 3,719 | +3.65% | 392,800 | 4591億4295万 | +0.87% | 9.04 | 0.64 |
| 10/24 | 3,620 | 3,630 | 3,588 | 3,588 | -0.75% | 196,400 | 4429億6986万 | -2.71% | 8.72 | 0.62 |
| 10/23 | 3,555 | 3,619 | 3,548 | 3,615 | +1.66% | 386,200 | 4463億325万 | -2.14% | 8.78 | 0.62 |
| 10/22 | 3,585 | 3,614 | 3,556 | 3,556 | -0.84% | 412,200 | 4390億1918万 | -3.92% | 8.64 | 0.61 |
| 10/21 | 3,625 | 3,647 | 3,574 | 3,586 | -1.29% | 334,000 | 4427億2294万 | -3.45% | 8.71 | 0.62 |
| 10/20 | 3,578 | 3,637 | 3,524 | 3,633 | +3.27% | 355,700 | 4485億2550万 | -2.42% | 8.83 | 0.63 |
| 10/17 | 3,523 | 3,539 | 3,478 | 3,518 | -2.47% | 421,900 | 4343億2775万 | -5.68% | 8.55 | 0.61 |
| 10/16 | 3,630 | 3,656 | 3,584 | 3,607 | 0% | 262,900 | 4453億1558万 | -3.5% | 8.77 | 0.62 |
| 10/15 | 3,614 | 3,620 | 3,574 | 3,607 | +1.21% | 313,300 | 4453億1558万 | -3.66% | 8.77 | 0.62 |
| 10/14 | 3,602 | 3,632 | 3,524 | 3,564 | -3.34% | 562,700 | 4400億685万 | -4.93% | 8.66 | 0.62 |
| 10/10 | 3,700 | 3,723 | 3,669 | 3,687 | -2.07% | 455,000 | 4551億9227万 | -1.81% | 8.96 | 0.64 |
| 10/09 | 3,739 | 3,765 | 3,710 | 3,765 | +0.67% | 279,100 | 4648億2205万 | +0.35% | 9.15 | 0.65 |
| 10/08 | 3,693 | 3,792 | 3,681 | 3,740 | +1.19% | 280,100 | 4617億3559万 | -0.37% | 9.09 | 0.65 |
| 10/07 | 3,700 | 3,745 | 3,681 | 3,696 | -0.11% | 396,200 | 4563億340万 | -1.57% | 8.98 | 0.64 |
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 | 5,320 532 4/5 | 3,740 374 11/22 | 2,103,300 21,033,000 10/20 | - | - | +8.23% 7/10 | -12.11% 5/24 |
| 2008年 3月期 | 4,230 423 6/4 | 2,730 273 3/11 | 1,288,800 12,888,000 11/16 | - | - | +14.72% 10/9 | -15.36% 8/17 |
| 2009年 3月期 | 3,480 348 5/16 | 1,480 148 3/13 | 909,100 9,091,000 9/2 | - | - | +16.39% 3/26 | -22.18% 10/10 |
| 2010年 3月期 | 2,510 251 7/1 | 1,650 165 4/27 165 4/24 | 760,500 7,605,000 8/25 | - | - | +15.07% 6/2 | -9.62% 10/5 |
| 2011年 3月期 | 2,090 209 4/2 | 1,380 138 3/15 | 588,700 5,887,000 8/25 | 2908億5067万 | 1920億4494万 | +10.59% 2/18 | -20.62% 3/15 |
| 2012年 3月期 | 1,720 172 7/22 | 1,390 139 6/6 | 618,300 6,183,000 3/21 | 2393億6036万 | 1934億3657万 | +10.2% 7/6 | -9.95% 8/8 |
| 2013年 3月期 | 1,930 193 3/27 | 1,000 100 7/25 | 7,896,500 78,965,000 5/31 | 2685億8459万 | 1391億6300万 | +19.78% 4/11 | -16.69% 7/25 |
| 2014年 3月期 | 2,440 244 5/16 | 1,730 173 6/17 | 10,137,900 101,379,000 5/31 | 3395億5772万 | 2407億5199万 | +11.45% 7/3 | -15.12% 6/7 |
| 2015年 3月期 | 2,950 295 3/18 | 1,840 184 10/21 184 10/17 | 892,900 8,929,000 11/4 | 3987億3089万 | 2486億9994万 | +14.37% 2/19 | -11.25% 10/17 |
| 2016年 3月期 | 3,150 315 8/17 | 1,470 147 3/31 | 1,260,200 12,602,000 2/12 | 4257億6349万 | 1986億8963万 | +9.51% 4/25 | -25.03% 2/12 |
| 2017年 3月期 | 2,155 12/16 | 1,080 108 6/24 | 9,802,200 98,022,000 5/31 | 2848億1129万 | 1459億7605万 | +18.74% 11/21 | -13.6% 6/24 |
| 2018年 3月期 | 1,912 10/30 | 1,424 3/26 | 961,300 4/5 | 2526億9568万 | 1882億13万 | +8.74% 4/24 | -10.8% 11/15 |
| 2019年 3月期 | 1,762 8/2 | 1,150 3/29 | 1,776,700 8/30 | 2328億7123万 | 1519億8746万 | +14.3% 8/1 | -13.97% 12/25 |
| 2020年 3月期 | 1,248 6/11 | 697 3/13 | 995,400 3/23 | 1649億3944万 | 921億1762万 | +17.83% 3/27 | -24.1% 3/13 |
| 2021年 3月期 | 1,176 3/22 | 792 4/6 | 2,672,200 3/19 | 1554億2370万 | 1046億7310万 | +14.17% 3/22 | -9.9% 4/21 |
| 2022年 3月期 | 1,057 4/5 | 763 12/1 | 1,284,000 10/28 | 1396億9630万 | 1008億4037万 | +14.68% 1/11 | -9.15% 4/8 |
| 2023年 3月期 | 1,109 3/9 | 781 5/19 | 1,306,600 5/12 | 1428億683万 | 1005億7000万 | +8.59% 12/28 | -10.34% 3/20 |
| 2024年 3月期 | 2,006 3/22 | 929 4/6 | 1,224,300 10/31 | 2514億9385万 | 1196億2808万 | +18.77% 9/19 | -6.57% 11/29 |
| 2025年 3月期 | 2,721 3/27 | 1,505 8/5 | 1,812,700 10/30 | 3359億3116万 | 1886億8307万 | +13.8% 2/4 | -23.89% 8/5 |
| 最新 | 6,031 2026/3/6 | 428,200 | 7370億4075万 | +1.58% 5,937 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 93%（1.93倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 139%（2.39倍）
- 2026/03/06 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
697円（2020/03/13） - 765%（8.65倍）
6,031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。
