株価チャート
株価
3/6
- 前日 (3/5)
- 1,804
- 始値
- 1,785
- 高値
- 1,801
- 安値
- 1,760
- 終値 -0.44%
- 1,796
- 出来高 -13.65%
- 40,500
乖離率
- 株価（5日）
移動平均値 - +0.73%
1,783 - 株価（25日）
移動平均値 - -3.65%
1,864 - 出来高（5日）
移動平均値 - -35.37%
62,660
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 | 1,785 | 1,801 | 1,760 | 1,796 | -0.44% | 40,500 | 172億7740万 | -3.65% | 13.45 | 0.33 |
| 03/05 | 1,761 | 1,809 | 1,761 | 1,804 | +5.31% | 46,900 | 173億5436万 | -3.01% | 13.51 | 0.33 |
| 03/04 | 1,763 | 1,763 | 1,667 | 1,713 | -4.46% | 84,500 | 164億7895万 | -7.7% | 12.83 | 0.32 |
| 03/03 | 1,795 | 1,826 | 1,786 | 1,793 | -0.88% | 45,600 | 172億4854万 | -3.39% | 13.42 | 0.33 |
| 03/02 | 1,834 | 1,840 | 1,789 | 1,809 | -4.74% | 95,800 | 174億246万 | -2.37% | 13.54 | 0.33 |
| 02/27 | 1,857 | 1,899 | 1,850 | 1,899 | +2.26% | 33,600 | 182億6826万 | +2.7% | 14.22 | 0.35 |
| 02/26 | 1,829 | 1,868 | 1,829 | 1,857 | +1.98% | 35,700 | 178億6422万 | +0.87% | 13.9 | 0.34 |
| 02/25 | 1,859 | 1,859 | 1,802 | 1,821 | -1.03% | 46,100 | 175億1790万 | -0.82% | 13.63 | 0.34 |
| 02/24 | 1,935 | 1,935 | 1,836 | 1,840 | -4.42% | 69,400 | 177億68万 | +0.38% | 13.78 | 0.34 |
| 02/20 | 1,939 | 1,939 | 1,909 | 1,925 | -2.53% | 50,000 | 185億1838万 | +5.25% | 14.41 | 0.36 |
| 02/19 | 1,918 | 1,975 | 1,909 | 1,975 | +3.51% | 53,300 | 189億9937万 | +8.46% | 14.79 | 0.37 |
| 02/18 | 1,907 | 1,929 | 1,899 | 1,908 | +0.05% | 27,600 | 183億5484万 | +5.47% | 14.29 | 0.35 |
| 02/17 | 1,950 | 1,966 | 1,907 | 1,907 | -2.6% | 38,200 | 183億4522万 | +5.94% | 14.28 | 0.35 |
| 02/16 | 1,976 | 1,984 | 1,935 | 1,958 | -1.56% | 41,200 | 188億3583万 | +9.39% | 14.66 | 0.36 |
| 02/13 | 2,002 | 2,042 | 1,980 | 1,989 | -1.68% | 38,400 | 191億3405万 | +12.06% | 14.89 | 0.37 |
| 02/12 | 1,970 | 2,025 | 1,956 | 2,023 | +2.85% | 44,500 | 194億6113万 | +15.01% | 15.15 | 0.37 |
| 02/10 | 1,938 | 1,983 | 1,923 | 1,967 | +2.88% | 51,000 | 189億2241万 | +12.98% | 14.73 | 0.36 |
| 02/09 | 1,975 | 1,975 | 1,911 | 1,912 | -0.57% | 45,700 | 183億9332万 | +10.84% | 14.32 | 0.35 |
| 02/06 | 1,900 | 1,933 | 1,899 | 1,923 | -0.1% | 31,400 | 184億9914万 | +12.39% | 14.4 | 0.36 |
| 02/05 | 1,890 | 1,925 | 1,873 | 1,925 | +3.44% | 42,000 | 185億1838万 | +13.57% | 14.41 | 0.36 |
| 02/04 | 1,830 | 1,864 | 1,820 | 1,861 | +2.08% | 27,100 | 179億270万 | +10.91% | 13.93 | 0.34 |
| 02/03 | 1,788 | 1,831 | 1,788 | 1,823 | +2.82% | 44,900 | 175億3714万 | +9.56% | 13.65 | 0.34 |
| 02/02 | 1,740 | 1,790 | 1,740 | 1,773 | +3.62% | 50,600 | 170億5615万 | +7.32% | 13.28 | 0.33 |
| 01/30 | 1,703 | 1,718 | 1,698 | 1,711 | +1.24% | 18,400 | 164億5971万 | +4.2% | 12.81 | 0.32 |
| 01/29 | 1,699 | 1,701 | 1,672 | 1,690 | +0.12% | 14,300 | 162億5769万 | +3.55% | 12.65 | 0.31 |
| 01/28 | 1,692 | 1,701 | 1,679 | 1,688 | -1.92% | 22,600 | 162億3845万 | +3.94% | 12.64 | 0.31 |
| 01/27 | 1,695 | 1,721 | 1,671 | 1,721 | +1.53% | 19,300 | 165億5591万 | +6.5% | 12.89 | 0.32 |
| 01/26 | 1,710 | 1,713 | 1,688 | 1,695 | -2.14% | 14,300 | 163億579万 | +5.61% | 12.69 | 0.31 |
| 01/23 | 1,710 | 1,739 | 1,710 | 1,732 | +1.35% | 16,800 | 166億6173万 | +8.59% | 12.97 | 0.32 |
| 01/22 | 1,709 | 1,725 | 1,700 | 1,709 | +1.3% | 12,000 | 164億4047万 | +7.82% | 12.8 | 0.32 |
| 01/21 | 1,689 | 1,705 | 1,666 | 1,687 | -2.43% | 47,100 | 162億2883万 | +7.18% | 12.63 | 0.31 |
| 01/20 | 1,728 | 1,739 | 1,699 | 1,729 | -0.8% | 45,900 | 166億3287万 | +10.48% | 12.95 | 0.32 |
| 01/19 | 1,747 | 1,765 | 1,719 | 1,743 | -0.11% | 20,100 | 167億6755万 | +12.23% | 13.05 | 0.32 |
| 01/16 | 1,736 | 1,750 | 1,730 | 1,745 | +1.28% | 32,900 | 167億8679万 | +13.24% | 13.07 | 0.32 |
| 01/15 | 1,698 | 1,723 | 1,690 | 1,723 | +1.77% | 25,700 | 165億7515万 | +12.69% | 12.9 | 0.32 |
| 01/14 | 1,685 | 1,694 | 1,670 | 1,693 | +1.07% | 23,400 | 162億8655万 | +11.53% | 12.68 | 0.31 |
| 01/13 | 1,685 | 1,685 | 1,645 | 1,675 | +1.82% | 45,200 | 161億1339万 | +11.07% | 12.54 | 0.31 |
| 01/09 | 1,606 | 1,660 | 1,606 | 1,645 | +3.59% | 35,300 | 158億2479万 | +9.81% | 12.32 | 0.3 |
| 01/08 | 1,600 | 1,609 | 1,588 | 1,588 | -0.63% | 19,700 | 152億7646万 | +6.65% | 11.89 | 0.29 |
| 01/07 | 1,574 | 1,599 | 1,567 | 1,598 | +1.14% | 20,400 | 153億7266万 | +7.68% | 11.96 | 0.3 |
| 01/06 | 1,565 | 1,582 | 1,565 | 1,580 | +1.54% | 19,500 | 151億9950万 | +6.97% | 11.83 | 0.29 |
| 01/05 | 1,564 | 1,572 | 1,550 | 1,556 | +0.39% | 14,500 | 149億6862万 | +5.85% | 11.65 | 0.29 |
| 2025 | ||||||||||
| 12/30 | 1,543 | 1,560 | 1,534 | 1,550 | +0.98% | 22,000 | 149億1090万 | +5.87% | 11.61 | 0.29 |
| 12/29 | 1,523 | 1,535 | 1,523 | 1,535 | +1.59% | 21,500 | 147億6660万 | +5.35% | 11.49 | 0.28 |
| 12/26 | 1,509 | 1,519 | 1,501 | 1,511 | +0.13% | 14,400 | 145億3572万 | +4.14% | 11.31 | 0.28 |
| 12/25 | 1,506 | 1,511 | 1,502 | 1,509 | -0.07% | 8,800 | 145億1648万 | +4.43% | 11.3 | 0.28 |
| 12/24 | 1,518 | 1,518 | 1,497 | 1,510 | -0.4% | 23,600 | 145億2610万 | +4.93% | 11.31 | 0.28 |
| 12/23 | 1,490 | 1,525 | 1,490 | 1,516 | +2.16% | 30,900 | 145億8382万 | +5.79% | 11.35 | 0.28 |
| 12/22 | 1,497 | 1,499 | 1,482 | 1,484 | -0.27% | 13,200 | 142億7598万 | +4.07% | 11.11 | 0.27 |
| 12/19 | 1,470 | 1,488 | 1,462 | 1,488 | +1.22% | 29,900 | 143億1446万 | +4.64% | 11.14 | 0.28 |
| 12/18 | 1,464 | 1,470 | 1,456 | 1,470 | +1.24% | 19,400 | 141億4130万 | +3.74% | 11.01 | 0.27 |
| 12/17 | 1,462 | 1,464 | 1,446 | 1,452 | +0.07% | 10,900 | 139億6814万 | +2.83% | 10.87 | 0.27 |
| 12/16 | 1,470 | 1,470 | 1,450 | 1,451 | -1.23% | 12,800 | 139億5853万 | +3.05% | 10.86 | 0.27 |
| 12/15 | 1,453 | 1,469 | 1,450 | 1,469 | +0.96% | 13,400 | 141億3168万 | +4.63% | 11 | 0.27 |
| 12/12 | 1,439 | 1,464 | 1,439 | 1,455 | +1.11% | 13,200 | 139億9700万 | +3.93% | 10.89 | 0.27 |
| 12/11 | 1,447 | 1,450 | 1,437 | 1,439 | -0.28% | 7,300 | 138億4309万 | +3.08% | 10.77 | 0.27 |
| 12/10 | 1,461 | 1,461 | 1,442 | 1,443 | -0.35% | 15,200 | 138億8157万 | +3.59% | 10.8 | 0.27 |
| 12/09 | 1,441 | 1,448 | 1,436 | 1,448 | +0.49% | 3,800 | 139億2967万 | +4.25% | 10.84 | 0.27 |
| 12/08 | 1,447 | 1,450 | 1,439 | 1,441 | +0.21% | 9,100 | 138億6233万 | +4.04% | 10.79 | 0.27 |
| 12/05 | 1,441 | 1,448 | 1,427 | 1,438 | -0.21% | 9,100 | 138億3347万 | +4.05% | 10.77 | 0.27 |
| 12/04 | 1,426 | 1,445 | 1,420 | 1,441 | +1.05% | 13,500 | 138億6233万 | +4.57% | 10.79 | 0.27 |
| 12/03 | 1,440 | 1,440 | 1,420 | 1,426 | -0.42% | 12,900 | 137億1803万 | +3.78% | 10.68 | 0.26 |
| 12/02 | 1,457 | 1,461 | 1,425 | 1,432 | -1.72% | 38,000 | 137億7575万 | +4.37% | 10.72 | 0.26 |
| 12/01 | 1,436 | 1,467 | 1,434 | 1,457 | +1.96% | 50,200 | 140億1624万 | +6.43% | 10.91 | 0.27 |
| 11/28 | 1,417 | 1,429 | 1,410 | 1,429 | +1.2% | 19,300 | 137億4689万 | +4.69% | 10.7 | 0.26 |
| 11/27 | 1,408 | 1,416 | 1,401 | 1,412 | +1.36% | 23,300 | 135億8335万 | +3.6% | 10.57 | 0.26 |
| 11/26 | 1,391 | 1,400 | 1,385 | 1,393 | +0.65% | 14,600 | 134億57万 | +2.35% | 10.43 | 0.26 |
| 11/25 | 1,378 | 1,386 | 1,375 | 1,384 | +0.65% | 11,300 | 133億1399万 | +1.76% | 10.36 | 0.26 |
| 11/21 | 1,357 | 1,375 | 1,356 | 1,375 | +0.51% | 11,800 | 132億2741万 | +1.18% | 10.3 | 0.25 |
| 11/20 | 1,362 | 1,368 | 1,357 | 1,368 | +0.37% | 11,700 | 131億6007万 | +0.66% | 10.24 | 0.25 |
| 11/19 | 1,342 | 1,363 | 1,342 | 1,363 | +1.19% | 29,500 | 131億1197万 | +0.37% | 10.21 | 0.25 |
| 11/18 | 1,360 | 1,360 | 1,347 | 1,347 | -0.74% | 11,400 | 129億5805万 | -0.66% | 10.09 | 0.25 |
| 11/17 | 1,367 | 1,369 | 1,356 | 1,357 | -0.22% | 14,500 | 130億5425万 | +0.07% | 10.16 | 0.25 |
| 11/14 | 1,353 | 1,362 | 1,350 | 1,360 | -0.29% | 10,100 | 130億8311万 | +0.22% | 10.18 | 0.25 |
| 11/13 | 1,355 | 1,364 | 1,352 | 1,364 | +0.29% | 11,400 | 131億2159万 | +0.52% | 10.21 | 0.25 |
| 11/12 | 1,351 | 1,365 | 1,347 | 1,360 | +0.67% | 13,100 | 130億8311万 | +0.29% | 10.18 | 0.25 |
| 11/11 | 1,366 | 1,366 | 1,346 | 1,351 | -0.15% | 14,500 | 129億9653万 | -0.37% | 10.12 | 0.25 |
| 11/10 | 1,356 | 1,366 | 1,350 | 1,353 | -1.1% | 15,500 | 130億1577万 | -0.22% | 10.13 | 0.25 |
| 11/07 | 1,365 | 1,368 | 1,354 | 1,368 | +0.81% | 14,000 | 131億6007万 | +0.96% | 10.24 | 0.25 |
| 11/06 | 1,348 | 1,364 | 1,345 | 1,357 | +0.52% | 10,700 | 130億5425万 | +0.15% | 10.16 | 0.25 |
| 11/05 | 1,351 | 1,354 | 1,334 | 1,350 | -0.15% | 16,900 | 129億8691万 | -0.44% | 10.11 | 0.25 |
| 11/04 | 1,347 | 1,355 | 1,336 | 1,352 | +0.52% | 12,500 | 130億615万 | -0.37% | 10.12 | 0.25 |
| 10/31 | 1,357 | 1,357 | 1,342 | 1,345 | -0.88% | 4,700 | 129億3881万 | -0.96% | 10.07 | 0.25 |
| 10/30 | 1,340 | 1,357 | 1,338 | 1,357 | +1.34% | 11,400 | 130億5425万 | -0.15% | 10.16 | 0.25 |
| 10/29 | 1,360 | 1,360 | 1,338 | 1,339 | -1.11% | 8,200 | 128億8109万 | -1.54% | 10.03 | 0.25 |
| 10/28 | 1,365 | 1,368 | 1,354 | 1,354 | -0.95% | 7,000 | 130億2539万 | -0.51% | 10.14 | 0.25 |
| 10/27 | 1,362 | 1,371 | 1,361 | 1,367 | +0.51% | 10,000 | 131億5045万 | +0.44% | 10.24 | 0.25 |
| 10/24 | 1,369 | 1,370 | 1,360 | 1,360 | -0.58% | 6,900 | 130億8311万 | -0.07% | 10.18 | 0.25 |
| 10/23 | 1,372 | 1,374 | 1,365 | 1,368 | -0.15% | 4,800 | 131億6007万 | +0.51% | 10.24 | 0.25 |
| 10/22 | 1,372 | 1,377 | 1,367 | 1,370 | +0.07% | 11,900 | 131億7931万 | +0.74% | 10.26 | 0.25 |
| 10/21 | 1,370 | 1,375 | 1,366 | 1,369 | -0.07% | 9,200 | 131億6969万 | +0.66% | 10.25 | 0.25 |
| 10/20 | 1,360 | 1,370 | 1,350 | 1,370 | +1.41% | 17,900 | 131億7931万 | +0.81% | 10.26 | 0.25 |
| 10/17 | 1,363 | 1,363 | 1,346 | 1,351 | -1.03% | 9,100 | 129億9653万 | -0.52% | 10.12 | 0.25 |
| 10/16 | 1,355 | 1,365 | 1,355 | 1,365 | +1.19% | 13,000 | 131億3121万 | +0.52% | 10.22 | 0.25 |
| 10/15 | 1,330 | 1,349 | 1,330 | 1,349 | +1.66% | 11,700 | 129億7729万 | -0.59% | 10.1 | 0.25 |
| 10/14 | 1,325 | 1,342 | 1,324 | 1,327 | -1.04% | 16,700 | 127億6565万 | -2.21% | 9.94 | 0.25 |
| 10/10 | 1,373 | 1,373 | 1,341 | 1,341 | -2.12% | 18,000 | 129億33万 | -1.25% | 10.04 | 0.25 |
| 10/09 | 1,371 | 1,378 | 1,363 | 1,370 | 0% | 17,000 | 131億7931万 | +0.88% | 10.26 | 0.25 |
| 10/08 | 1,342 | 1,376 | 1,342 | 1,370 | +2.09% | 31,700 | 131億7931万 | +0.88% | 10.26 | 0.25 |
| 10/07 | 1,348 | 1,354 | 1,341 | 1,342 | -0.74% | 8,200 | 129億995万 | -1.11% | 10.05 | 0.25 |
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 | 3,930 393 4/10 393 4/7 他2件 | 3,070 307 11/27 307 11/21 | 10,000 100,000 12/11 | - | - | +6.38% 12/13 | -8.01% 6/13 |
| 2008年 3月期 | 3,400 340 6/19 | 2,560 256 1/22 | 9,200 92,000 6/8 | - | - | +8.27% 2/4 | -11.17% 1/16 |
| 2009年 3月期 | 3,120 312 5/7 | 2,450 245 10/16 | 8,800 88,000 12/11 | - | - | +6.79% 3/25 | -9.13% 5/29 |
| 2010年 3月期 | 2,780 278 4/6 | 2,350 235 2/24 235 2/9 | 10,700 107,000 12/11 | - | - | +5.37% 11/4 | -6.39% 10/2 |
| 2011年 3月期 | 2,730 273 6/11 | 1,520 152 3/17 | 11,500 115,000 3/11 | 262億6232万 | 146億2224万 | +7.19% 9/17 | -15.15% 10/29 |
| 2012年 3月期 | 1,830 183 3/27 | 1,410 141 12/29 141 12/28 他5件 | 17,300 173,000 12/9 | 176億441万 | 135億6405万 | +10.32% 9/29 | -8.26% 5/8 |
| 2013年 3月期 | 2,150 215 3/22 215 3/21 | 1,360 136 7/25 136 7/23 | 16,700 167,000 5/8 | 206億8278万 | 130億8306万 | +11.91% 8/20 | -11.12% 5/16 |
| 2014年 3月期 | 2,190 219 4/18 219 4/9 | 1,710 171 6/17 | 19,600 196,000 3/14 | 210億6758万 | 164億5002万 | +7.19% 7/5 | -14.82% 5/23 |
| 2015年 3月期 | 2,800 280 2/20 | 1,760 176 4/15 176 4/11 | 39,100 391,000 2/20 | 269億3582万 | 169億3109万 | +16.91% 2/24 | -12.45% 10/17 |
| 2016年 3月期 | 2,660 266 5/12 | 1,520 152 2/24 152 2/12 | 39,100 391,000 5/15 | 255億8903万 | 146億2230万 | +6.95% 3/15 | -17.85% 2/12 |
| 2017年 3月期 | 1,969 1/5 | 1,540 154 4/13 | 41,200 10/21 | 189億4165万 | 148億1470万 | +6.73% 12/9 | -6.95% 4/6 |
| 2018年 3月期 | 1,885 2/2 | 1,660 6/5 | 38,500 6/1 | 181億3358万 | 159億6909万 | +4.65% 10/18 | -5.13% 2/13 |
| 2019年 3月期 | 1,755 5/18 | 1,289 12/25 | 40,700 10/30 | 168億8299万 | 124億10万 | +5.7% 3/26 | -12.97% 12/26 |
| 2020年 3月期 | 1,495 9/25 | 969 3/13 | 30,600 10/30 | 143億8180万 | 93億2171万 | +8.03% 4/13 | -18.24% 3/13 |
| 2021年 3月期 | 1,320 9/30 | 1,061 8/3 | 39,300 12/1 | 126億9831万 | 102億675万 | +13.15% 9/14 | -9.66% 7/10 |
| 2022年 3月期 | 1,348 2/15 | 1,089 12/2 | 48,200 12/27 | 129億6767万 | 104億7611万 | +9.73% 2/17 | -6.84% 4/11 |
| 2023年 3月期 | 1,294 2/21 | 1,051 11/8 | 98,200 12/20 | 124億4819万 | 101億1055万 | +6.44% 2/1 | -6.96% 3/14 |
| 2024年 3月期 | 1,615 3/22 | 1,124 4/6 | 136,700 10/10 | 155億3619万 | 108億1281万 | +12.18% 9/13 | -8.22% 4/17 |
| 2025年 3月期 | 1,489 4/1 | 1,189 10/28 | 1,215,100 9/30 | 143億2408万 | 114億3810万 | +3.88% 1/31 | -10.81% 4/7 |
| 最新 | 1,796 2026/3/6 | 40,500 | 172億7740万 | -3.65% 1,864 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/06 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
969円（2020/03/13） - 85%（1.85倍）
1,796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。
