株価チャート
株価
3/6
- 前日 (3/5)
- 1,936
- 始値
- 1,900
- 高値
- 1,965
- 安値
- 1,900
- 終値 +1.5%
- 1,965
- 出来高 +18.18%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +1.39%
1,938 - 株価（25日）
移動平均値 - +4.24%
1,885 - 出来高（5日）
移動平均値 - -62.21%
3,440
2025/10/06～2026/03/06
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 | 1,900 | 1,965 | 1,900 | 1,965 | +1.5% | 1,300 | 122億7932万 | +4.24% | 10.44 | 0.3 |
| 03/05 | 1,890 | 1,936 | 1,890 | 1,936 | +4.65% | 1,100 | 120億9810万 | +3.42% | 10.28 | 0.3 |
| 03/04 | 1,960 | 1,960 | 1,781 | 1,850 | -6.09% | 6,300 | 115億6068万 | -0.48% | 9.83 | 0.29 |
| 03/03 | 1,968 | 1,980 | 1,962 | 1,970 | +0.1% | 3,800 | 123億1056万 | +6.43% | 10.46 | 0.3 |
| 03/02 | 1,974 | 1,985 | 1,951 | 1,968 | -0.86% | 4,700 | 122億9807万 | +7.07% | 10.45 | 0.3 |
| 02/27 | 2,110 | 2,110 | 1,942 | 1,985 | +2.64% | 6,400 | 124億430万 | +8.77% | 10.54 | 0.31 |
| 02/26 | 1,955 | 2,080 | 1,932 | 1,934 | +0.47% | 3,900 | 120億8560万 | +6.91% | 10.27 | 0.3 |
| 02/25 | 2,100 | 2,100 | 1,925 | 1,925 | -2.73% | 8,400 | 120億2936万 | +7.12% | 10.22 | 0.3 |
| 02/24 | 1,983 | 1,983 | 1,969 | 1,979 | -0.05% | 2,200 | 123億6681万 | +10.81% | 10.51 | 0.31 |
| 02/20 | 1,996 | 2,020 | 1,960 | 1,980 | +0.25% | 2,700 | 123億7305万 | +11.55% | 10.52 | 0.31 |
| 02/19 | 1,900 | 1,996 | 1,890 | 1,975 | +2.6% | 7,900 | 123億4181万 | +12.02% | 10.49 | 0.31 |
| 02/18 | 1,944 | 1,944 | 1,925 | 1,925 | 0% | 500 | 120億2936万 | +9.87% | 10.22 | 0.3 |
| 02/17 | 1,965 | 1,965 | 1,925 | 1,925 | 0% | 1,500 | 120億2936万 | +10.44% | 10.22 | 0.3 |
| 02/16 | 2,000 | 2,000 | 1,925 | 1,925 | -0.77% | 4,900 | 120億2936万 | +11.14% | 10.22 | 0.3 |
| 02/13 | 1,990 | 2,000 | 1,940 | 1,940 | -3% | 2,300 | 121億2309万 | +12.66% | 10.3 | 0.3 |
| 02/12 | 1,959 | 2,053 | 1,931 | 2,000 | +2.25% | 7,400 | 124億9804万 | +16.96% | 10.62 | 0.31 |
| 02/10 | 1,939 | 1,979 | 1,928 | 1,956 | +1.45% | 3,700 | 122億2308万 | +15.26% | 10.39 | 0.3 |
| 02/09 | 1,948 | 2,000 | 1,921 | 1,928 | +3.21% | 12,500 | 120億4811万 | +14.42% | 10.24 | 0.3 |
| 02/06 | 1,862 | 1,895 | 1,828 | 1,868 | +2.52% | 3,900 | 116億7316万 | +11.66% | 9.92 | 0.29 |
| 02/05 | 1,772 | 1,996 | 1,772 | 1,822 | +5.2% | 8,700 | 113億8571万 | +9.5% | 9.68 | 0.28 |
| 02/04 | 1,700 | 1,732 | 1,700 | 1,732 | +2.49% | 3,400 | 108億2330万 | +4.65% | 9.2 | 0.27 |
| 02/03 | 1,678 | 1,700 | 1,665 | 1,690 | +1.81% | 4,400 | 105億6084万 | +2.3% | 8.98 | 0.26 |
| 02/02 | 1,652 | 1,680 | 1,652 | 1,660 | +0.55% | 4,600 | 103億7337万 | +0.61% | 8.82 | 0.26 |
| 01/30 | 1,632 | 1,652 | 1,632 | 1,651 | +1.23% | 2,700 | 103億1713万 | +0.06% | 8.77 | 0.26 |
| 01/29 | 1,635 | 1,637 | 1,631 | 1,631 | -0.24% | 1,500 | 101億9215万 | -1.15% | 8.66 | 0.25 |
| 01/28 | 1,631 | 1,671 | 1,626 | 1,635 | +0.25% | 3,100 | 102億1714万 | -0.97% | 8.68 | 0.25 |
| 01/27 | 1,635 | 1,642 | 1,626 | 1,631 | +0.06% | 4,500 | 101億9215万 | -1.27% | 8.66 | 0.25 |
| 01/26 | 1,700 | 1,700 | 1,623 | 1,630 | -2.22% | 15,700 | 101億8590万 | -1.33% | 8.66 | 0.25 |
| 01/23 | 1,627 | 1,700 | 1,623 | 1,667 | +2.84% | 6,600 | 104億1711万 | +0.85% | 8.85 | 0.26 |
| 01/22 | 1,647 | 1,647 | 1,609 | 1,621 | +0.87% | 5,500 | 101億2966万 | -1.94% | 8.61 | 0.25 |
| 01/21 | 1,619 | 1,619 | 1,600 | 1,607 | -0.92% | 6,500 | 100億4217万 | -2.96% | 8.54 | 0.25 |
| 01/20 | 1,661 | 1,661 | 1,621 | 1,622 | -1.46% | 10,300 | 101億3591万 | -2.17% | 8.62 | 0.25 |
| 01/19 | 1,725 | 1,725 | 1,600 | 1,646 | -3.18% | 21,500 | 102億8588万 | -0.78% | 8.74 | 0.25 |
| 01/16 | 1,692 | 1,700 | 1,682 | 1,700 | +0.06% | 4,700 | 106億2333万 | +2.53% | 9.03 | 0.26 |
| 01/15 | 1,700 | 1,700 | 1,678 | 1,699 | +1.25% | 7,400 | 106億1708万 | +2.85% | 9.02 | 0.26 |
| 01/14 | 1,713 | 1,714 | 1,678 | 1,678 | -1.29% | 2,700 | 104億8585万 | +1.88% | 8.91 | 0.26 |
| 01/13 | 1,677 | 1,700 | 1,677 | 1,700 | +2.16% | 6,400 | 106億2333万 | +3.47% | 9.03 | 0.26 |
| 01/09 | 1,666 | 1,675 | 1,657 | 1,664 | +0.12% | 13,300 | 103億9836万 | +1.53% | 8.84 | 0.26 |
| 01/08 | 1,665 | 1,693 | 1,658 | 1,662 | 0% | 17,400 | 103億8587万 | +1.59% | 8.83 | 0.26 |
| 01/07 | 1,660 | 1,662 | 1,655 | 1,662 | +0.3% | 9,100 | 103億8587万 | +1.84% | 8.83 | 0.26 |
| 01/06 | 1,661 | 1,670 | 1,653 | 1,657 | -0.24% | 10,200 | 103億5462万 | +1.91% | 8.8 | 0.26 |
| 01/05 | 1,679 | 1,706 | 1,655 | 1,661 | +1.34% | 4,000 | 103億7962万 | +2.53% | 8.82 | 0.26 |
| 2025 | ||||||||||
| 12/30 | 1,645 | 1,650 | 1,630 | 1,639 | +0.86% | 2,900 | 102億4214万 | +1.55% | 8.71 | 0.25 |
| 12/29 | 1,617 | 1,690 | 1,616 | 1,625 | +0.49% | 4,900 | 101億5465万 | +0.93% | 8.63 | 0.25 |
| 12/26 | 1,613 | 1,635 | 1,613 | 1,617 | -1.94% | 4,700 | 101億466万 | +0.75% | 8.59 | 0.25 |
| 12/25 | 1,635 | 1,699 | 1,606 | 1,649 | +0.67% | 4,000 | 103億463万 | +3% | 8.76 | 0.25 |
| 12/24 | 1,655 | 1,655 | 1,622 | 1,638 | -1.03% | 4,700 | 102億3589万 | +2.76% | 8.7 | 0.25 |
| 12/23 | 1,695 | 1,695 | 1,655 | 1,655 | 0% | 2,700 | 103億4212万 | +4.22% | 8.79 | 0.26 |
| 12/22 | 1,650 | 1,670 | 1,650 | 1,655 | 0% | 1,000 | 103億4212万 | +4.61% | 8.79 | 0.26 |
| 12/19 | 1,654 | 1,660 | 1,649 | 1,655 | +0.06% | 3,600 | 103億4212万 | +5.08% | 8.79 | 0.26 |
| 12/18 | 1,687 | 1,687 | 1,648 | 1,654 | +0.43% | 4,100 | 103億3587万 | +5.42% | 8.79 | 0.26 |
| 12/17 | 1,663 | 1,665 | 1,647 | 1,647 | -0.3% | 2,000 | 102億9213万 | +5.37% | 8.75 | 0.25 |
| 12/16 | 1,697 | 1,697 | 1,650 | 1,652 | 0% | 2,900 | 103億2338万 | +6.17% | 8.77 | 0.26 |
| 12/15 | 1,700 | 1,700 | 1,652 | 1,652 | -2.82% | 1,100 | 103億2338万 | +6.72% | 8.77 | 0.26 |
| 12/12 | 1,682 | 1,726 | 1,647 | 1,700 | +1.8% | 5,300 | 106億2333万 | +10.32% | 9.03 | 0.26 |
| 12/11 | 1,658 | 1,675 | 1,650 | 1,670 | +1.83% | 2,100 | 104億3586万 | +9.01% | 8.87 | 0.26 |
| 12/10 | 1,622 | 1,656 | 1,622 | 1,640 | +1.93% | 4,600 | 102億4839万 | +7.61% | 8.71 | 0.25 |
| 12/09 | 1,600 | 1,655 | 1,581 | 1,609 | +2.55% | 7,800 | 100億5467万 | +6.06% | 8.55 | 0.25 |
| 12/08 | 1,600 | 1,600 | 1,569 | 1,569 | -0.32% | 2,300 | 98億471万 | +3.77% | 8.33 | 0.24 |
| 12/05 | 1,599 | 1,599 | 1,566 | 1,574 | 0% | 2,500 | 98億3595万 | +4.38% | 8.36 | 0.24 |
| 12/04 | 1,592 | 1,592 | 1,541 | 1,574 | -1.13% | 1,500 | 98億3595万 | +4.72% | 8.36 | 0.24 |
| 12/03 | 1,599 | 1,600 | 1,565 | 1,592 | -0.19% | 6,200 | 99億4843万 | +6.28% | 8.46 | 0.25 |
| 12/02 | 1,592 | 1,618 | 1,535 | 1,595 | +1.92% | 8,100 | 99億6718万 | +6.9% | 8.47 | 0.25 |
| 12/01 | 1,508 | 1,590 | 1,508 | 1,565 | +4.33% | 6,800 | 97億7971万 | +5.32% | 8.31 | 0.24 |
| 11/28 | 1,512 | 1,550 | 1,500 | 1,500 | -0.79% | 2,900 | 93億7353万 | +1.35% | 7.97 | 0.23 |
| 11/27 | 1,517 | 1,517 | 1,502 | 1,512 | 0% | 1,400 | 94億4851万 | +2.3% | 8.03 | 0.23 |
| 11/26 | 1,527 | 1,527 | 1,498 | 1,512 | -1.05% | 2,000 | 94億4851万 | +2.51% | 8.03 | 0.23 |
| 11/25 | 1,534 | 1,534 | 1,512 | 1,528 | +1.06% | 2,500 | 95億4850万 | +3.8% | 8.12 | 0.24 |
| 11/21 | 1,505 | 1,512 | 1,505 | 1,512 | +0.47% | 500 | 94億4851万 | +3% | 8.03 | 0.23 |
| 11/20 | 1,503 | 1,505 | 1,503 | 1,505 | +1.14% | 1,100 | 94億477万 | +2.73% | 7.99 | 0.23 |
| 11/19 | 1,487 | 1,488 | 1,487 | 1,488 | +0.07% | 400 | 92億9854万 | +1.78% | 7.9 | 0.23 |
| 11/18 | 1,486 | 1,519 | 1,486 | 1,487 | -0.6% | 3,300 | 92億9229万 | +1.85% | 7.9 | 0.23 |
| 11/17 | 1,520 | 1,520 | 1,495 | 1,496 | +0.4% | 1,400 | 93億4853万 | +2.61% | 7.95 | 0.23 |
| 11/14 | 1,509 | 1,510 | 1,480 | 1,490 | -1.26% | 2,500 | 93億1103万 | +2.19% | 7.91 | 0.23 |
| 11/13 | 1,500 | 1,509 | 1,496 | 1,509 | +0.8% | 3,800 | 94億2977万 | +3.64% | 8.02 | 0.23 |
| 11/12 | 1,498 | 1,499 | 1,477 | 1,497 | +1.63% | 800 | 93億5478万 | +2.96% | 7.95 | 0.23 |
| 11/11 | 1,473 | 1,473 | 1,473 | 1,473 | +0.82% | 400 | 92億480万 | +1.52% | 7.82 | 0.23 |
| 11/10 | 1,477 | 1,477 | 1,457 | 1,461 | +0.07% | 2,300 | 91億2981万 | +0.83% | 7.76 | 0.23 |
| 11/07 | 1,470 | 1,476 | 1,460 | 1,460 | -0.68% | 2,000 | 91億2356万 | +0.76% | 7.76 | 0.23 |
| 11/06 | 1,492 | 1,492 | 1,470 | 1,470 | -0.41% | 2,900 | 91億8605万 | +1.45% | 7.81 | 0.23 |
| 11/05 | 1,499 | 1,499 | 1,476 | 1,476 | -0.27% | 2,700 | 92億2355万 | +2% | 7.84 | 0.23 |
| 11/04 | 1,475 | 1,480 | 1,475 | 1,480 | +0.34% | 800 | 92億4854万 | +2.35% | 7.86 | 0.23 |
| 10/31 | 1,474 | 1,482 | 1,474 | 1,475 | +0.07% | 4,000 | 92億1730万 | +2.08% | 7.83 | 0.23 |
| 10/30 | 1,464 | 1,474 | 1,464 | 1,474 | +1.31% | 300 | 92億1105万 | +2.08% | 7.83 | 0.23 |
| 10/29 | 1,477 | 1,477 | 1,455 | 1,455 | +0.55% | 2,400 | 90億9232万 | +0.83% | 7.73 | 0.22 |
| 10/28 | 1,457 | 1,465 | 1,437 | 1,447 | +0.21% | 2,300 | 90億4233万 | +0.42% | 7.69 | 0.22 |
| 10/27 | 1,435 | 1,444 | 1,435 | 1,444 | +0.63% | 300 | 90億2358万 | +0.28% | 7.67 | 0.22 |
| 10/24 | 1,430 | 1,435 | 1,430 | 1,435 | +0.91% | 300 | 89億6734万 | -0.21% | 7.62 | 0.22 |
| 10/23 | 1,421 | 1,423 | 1,415 | 1,422 | -1.11% | 900 | 88億8610万 | -1.04% | 7.55 | 0.22 |
| 10/22 | 1,467 | 1,467 | 1,408 | 1,438 | -0.07% | 4,100 | 89億8609万 | +0.07% | 7.64 | 0.22 |
| 10/21 | 1,452 | 1,455 | 1,439 | 1,439 | +0.07% | 1,000 | 89億9233万 | +0.21% | 7.64 | 0.22 |
| 10/20 | 1,432 | 1,448 | 1,432 | 1,438 | +0.14% | 2,200 | 89億8609万 | +0.21% | 7.64 | 0.22 |
| 10/17 | 1,440 | 1,440 | 1,436 | 1,436 | +0.21% | 1,000 | 89億7359万 | +0.07% | 7.63 | 0.22 |
| 10/16 | 1,449 | 1,449 | 1,433 | 1,433 | +0.07% | 1,000 | 89億5484万 | -0.07% | 7.61 | 0.22 |
| 10/15 | 1,431 | 1,458 | 1,431 | 1,432 | +0.07% | 1,800 | 89億4859万 | -0.07% | 7.61 | 0.22 |
| 10/14 | 1,437 | 1,448 | 1,429 | 1,431 | -1.17% | 2,400 | 89億4234万 | -0.07% | 7.6 | 0.22 |
| 10/10 | 1,479 | 1,479 | 1,446 | 1,448 | -2.1% | 1,600 | 90億4858万 | +1.19% | 7.69 | 0.22 |
| 10/09 | 1,466 | 1,480 | 1,461 | 1,479 | +1.93% | 1,200 | 92億4230万 | +3.43% | 7.86 | 0.23 |
| 10/08 | 1,444 | 1,489 | 1,429 | 1,451 | 0% | 3,600 | 90億6732万 | +1.68% | 7.71 | 0.22 |
| 10/06 | 1,426 | 1,454 | 1,426 | 1,451 | +1.82% | 1,200 | 90億6732万 | +1.82% | 7.71 | 0.22 |
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 | 4,990 499 8/2 499 5/2 他2件 | 3,950 395 11/22 | 4,800 48,000 12/5 | - | - | +11.06% 1/5 | -9.58% 10/4 |
| 2008年 3月期 | 4,800 480 10/2 | 3,350 335 3/10 | 4,000 40,000 12/5 40,000 7/13 | - | - | +15.56% 2/4 | -11.57% 2/27 |
| 2009年 3月期 | 3,950 395 5/2 | 2,630 263 3/26 | 4,100 41,000 12/5 | - | - | +16.23% 1/6 | -17.44% 10/10 |
| 2010年 3月期 | 4,490 449 1/5 | 2,300 230 5/20 | 8,500 85,000 5/25 | - | - | +36.3% 8/4 | -11.63% 5/20 |
| 2011年 3月期 | 3,690 369 4/14 | 2,320 232 12/28 232 12/27 | 4,000 40,000 11/10 | 230億5881万 | 144億9768万 | +11.33% 2/2 | -11.73% 12/27 |
| 2012年 3月期 | 2,850 285 4/1 | 2,080 208 11/2 | 6,700 67,000 11/2 | 178億965万 | 129億9792万 | +10.18% 12/2 | -10.31% 11/2 |
| 2013年 3月期 | 2,280 228 1/4 228 8/3 他3件 | 1,960 196 10/24 | 4,200 42,000 3/28 | 142億4772万 | 122億4804万 | +9.25% 12/4 | -7.7% 10/5 |
| 2014年 3月期 | 2,300 230 3/31 | 1,810 181 11/5 | 7,700 77,000 2/14 | 143億7274万 | 113億1069万 | +16.05% 5/19 | -4.12% 8/8 |
| 2015年 3月期 | 3,020 302 10/6 | 2,100 210 4/2 | 6,000 60,000 4/2 | 188億7204万 | 131億2294万 | +10.7% 6/27 | -10.93% 11/6 |
| 2016年 3月期 | 2,690 269 4/1 | 2,250 225 2/23 | 6,200 62,000 11/4 | 168億986万 | 140億6029万 | +10.44% 4/4 | -7.15% 2/23 |
| 2017年 3月期 | 2,650 265 4/4 | 2,070 207 8/22 | 3,700 37,000 3/3 37,000 7/1 | 165億5990万 | 129億3547万 | +4.95% 5/2 | -9.18% 8/22 |
| 2018年 3月期 | 2,390 239 9/26 | 2,080 208 5/24 | 6,800 12/22 | 149億3515万 | 129億9796万 | +3.73% 11/30 | -2.91% 4/23 |
| 2019年 3月期 | 2,210 4/3 | 1,863 12/21 | 6,200 7/25 | 138億1033万 | 116億4192万 | +6.68% 3/25 | -5.97% 12/20 |
| 2020年 3月期 | 2,199 1/17 | 1,400 3/13 | 46,600 1/17 | 137億4159万 | 87億4862万 | +8.67% 11/18 | -13.29% 3/17 |
| 2021年 3月期 | 1,975 1/5 | 1,600 4/14 | 7,800 3/19 | 123億4181万 | 99億9843万 | +7.82% 6/3 | -5.85% 4/13 |
| 2022年 3月期 | 1,850 4/1 | 1,500 1/25 9/21 他2件 | 6,700 7/30 | 115億6068万 | 93億7353万 | +4.83% 3/4 | -5.87% 1/25 |
| 2023年 3月期 | 1,670 4/5 4/4 | 1,288 11/21 | 7,700 8/2 | 104億3586万 | 80億4873万 | +4.5% 12/21 | -6.69% 11/9 |
| 2024年 3月期 | 1,625 3/26 | 1,341 5/24 | 23,900 2/28 | 101億5465万 | 83億7993万 | +5.38% 11/6 | -3.2% 4/2 |
| 2025年 3月期 | 1,630 4/2 | 1,280 8/5 | 14,200 1/22 | 101億8590万 | 79億9874万 | +3.6% 12/6 | -12.27% 8/5 |
| 最新 | 1,965 2026/3/6 | 1,300 | 122億7932万 | +4.24% 1,885 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -90%（0.1倍）
- 1992/12/15 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/15
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/19 vs 1994/12/30
- 0%（1倍）
- 1996/12/24 vs 1995/12/19
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/24
- -4%（0.96倍）
- 1998/12/25 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/28 vs 1998/12/25
- -4%（0.96倍）
- 2000/12/28 vs 1999/12/28
- -2%（0.98倍）
- 2001/12/27 vs 2000/12/28
- -1%（0.99倍）
- 2002/12/26 vs 2001/12/27
- -1%（0.99倍）
- 2003/12/26 vs 2002/12/26
- -1%（0.99倍）
- 2004/12/27 vs 2003/12/26
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/27
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/27 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -37%（0.63倍）
- 2011/12/29 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/29 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/29 vs 2015/12/29
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/29
- 2%（1.02倍）
- 2018/12/26 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/26
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/28 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/28
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/06 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
1,250円（2025/04/08） - 57%（1.57倍）
1,965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。
