株価チャート
株価
3/6
- 前日 (3/5)
- 4,421
- 始値
- 4,380
- 高値
- 4,442
- 安値
- 4,342
- 終値 +0.23%
- 4,431
- 出来高 -4.12%
- 149,100
乖離率
- 株価（5日）
移動平均値 - -0.96%
4,474 - 株価（25日）
移動平均値 - -1.49%
4,498 - 出来高（5日）
移動平均値 - -16.56%
178,700
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 | 4,380 | 4,442 | 4,342 | 4,431 | +0.23% | 149,100 | 4026億1585万 | -1.49% | 23.51 | 0.84 |
| 03/05 | 4,448 | 4,473 | 4,395 | 4,421 | +1.77% | 155,500 | 4017億722万 | -1.58% | 23.46 | 0.84 |
| 03/04 | 4,400 | 4,424 | 4,286 | 4,344 | -4.23% | 213,000 | 3947億1073万 | -3.27% | 23.05 | 0.82 |
| 03/03 | 4,603 | 4,611 | 4,514 | 4,536 | -2.16% | 172,200 | 4121億5651万 | +0.96% | 24.07 | 0.86 |
| 03/02 | 4,529 | 4,641 | 4,521 | 4,636 | -0.22% | 203,700 | 4212億4286万 | +3.25% | 24.6 | 0.88 |
| 02/27 | 4,630 | 4,657 | 4,575 | 4,646 | +1.51% | 153,100 | 4221億5149万 | +3.66% | 24.65 | 0.88 |
| 02/26 | 4,571 | 4,579 | 4,545 | 4,577 | +1.22% | 198,800 | 4158億8191万 | +2.39% | 24.28 | 0.87 |
| 02/25 | 4,541 | 4,541 | 4,492 | 4,522 | -0.42% | 161,400 | 4108億8443万 | +1.3% | 23.99 | 0.85 |
| 02/24 | 4,556 | 4,580 | 4,486 | 4,541 | -0.92% | 157,900 | 4126億1083万 | +1.79% | 24.09 | 0.86 |
| 02/20 | 4,591 | 4,608 | 4,547 | 4,583 | -1.27% | 172,500 | 4164億2709万 | +2.83% | 24.32 | 0.87 |
| 02/19 | 4,624 | 4,664 | 4,596 | 4,642 | +0.56% | 185,200 | 4217億8804万 | +4.22% | 24.63 | 0.88 |
| 02/18 | 4,575 | 4,617 | 4,564 | 4,616 | +1.99% | 180,500 | 4194億2559万 | +3.82% | 24.49 | 0.87 |
| 02/17 | 4,578 | 4,578 | 4,525 | 4,526 | -0.57% | 106,200 | 4112億4788万 | +1.98% | 24.01 | 0.86 |
| 02/16 | 4,529 | 4,572 | 4,515 | 4,552 | +0.51% | 202,900 | 4136億1033万 | +2.68% | 24.15 | 0.86 |
| 02/13 | 4,519 | 4,571 | 4,500 | 4,529 | -1.09% | 209,700 | 4115億2047万 | +2.3% | 24.03 | 0.86 |
| 02/12 | 4,546 | 4,594 | 4,524 | 4,579 | -0.17% | 195,900 | 4160億6364万 | +3.55% | 24.29 | 0.87 |
| 02/10 | 4,555 | 4,597 | 4,544 | 4,587 | +0.99% | 184,100 | 4167億9055万 | +3.85% | 24.34 | 0.87 |
| 02/09 | 4,530 | 4,562 | 4,426 | 4,542 | +1.84% | 389,900 | 4127億169万 | +3.06% | 24.1 | 0.86 |
| 02/06 | 4,410 | 4,584 | 4,392 | 4,460 | +1.04% | 332,400 | 4052億5089万 | +1.43% | 23.66 | 0.84 |
| 02/05 | 4,464 | 4,479 | 4,401 | 4,414 | +0.46% | 197,700 | 4010億7118万 | +0.5% | 23.42 | 0.83 |
| 02/04 | 4,385 | 4,427 | 4,366 | 4,394 | +0.21% | 173,200 | 3992億5391万 | +0.14% | 23.31 | 0.83 |
| 02/03 | 4,353 | 4,399 | 4,338 | 4,385 | +1.46% | 136,700 | 3984億3614万 | 0% | 23.27 | 0.83 |
| 02/02 | 4,380 | 4,386 | 4,310 | 4,322 | -0.48% | 167,500 | 3927億1174万 | -1.35% | 22.93 | 0.82 |
| 01/30 | 4,324 | 4,359 | 4,304 | 4,343 | +0.7% | 186,500 | 3946億1987万 | -0.84% | 23.04 | 0.82 |
| 01/29 | 4,284 | 4,313 | 4,238 | 4,313 | +0.26% | 181,300 | 3918億9397万 | -1.44% | 22.88 | 0.82 |
| 01/28 | 4,328 | 4,351 | 4,302 | 4,302 | -1.78% | 162,400 | 3908億9447万 | -1.65% | 22.82 | 0.81 |
| 01/27 | 4,356 | 4,385 | 4,336 | 4,380 | -0.21% | 173,200 | 3979億8182万 | +0.21% | 23.24 | 0.83 |
| 01/26 | 4,389 | 4,401 | 4,365 | 4,389 | -1.57% | 240,700 | 3987億9959万 | +0.6% | 23.29 | 0.83 |
| 01/23 | 4,436 | 4,464 | 4,430 | 4,459 | +0.25% | 159,000 | 4051億6003万 | +2.36% | 23.66 | 0.84 |
| 01/22 | 4,400 | 4,448 | 4,388 | 4,448 | +2.09% | 233,500 | 4041億6053万 | +2.32% | 23.6 | 0.84 |
| 01/21 | 4,395 | 4,398 | 4,333 | 4,357 | -1.49% | 215,500 | 3958億9196万 | +0.46% | 23.12 | 0.82 |
| 01/20 | 4,445 | 4,445 | 4,381 | 4,423 | -0.49% | 165,800 | 4018億8895万 | +2.2% | 23.47 | 0.84 |
| 01/19 | 4,448 | 4,460 | 4,433 | 4,445 | +0.05% | 132,500 | 4038億8794万 | +2.92% | 23.58 | 0.84 |
| 01/16 | 4,433 | 4,462 | 4,413 | 4,443 | -1.33% | 191,700 | 4037億621万 | +3.13% | 23.57 | 0.84 |
| 01/15 | 4,449 | 4,508 | 4,437 | 4,503 | +1.44% | 162,700 | 4091億5802万 | +4.82% | 23.89 | 0.85 |
| 01/14 | 4,430 | 4,449 | 4,418 | 4,439 | +0.29% | 177,900 | 4033億4276万 | +3.71% | 23.55 | 0.84 |
| 01/13 | 4,442 | 4,445 | 4,387 | 4,426 | +0.82% | 186,600 | 4021億6154万 | +3.65% | 23.48 | 0.84 |
| 01/09 | 4,432 | 4,433 | 4,373 | 4,390 | -0.23% | 183,700 | 3988億9045万 | +3.08% | 23.29 | 0.83 |
| 01/08 | 4,385 | 4,424 | 4,384 | 4,400 | -0.11% | 133,200 | 3997億9909万 | +3.53% | 23.34 | 0.83 |
| 01/07 | 4,402 | 4,473 | 4,382 | 4,405 | -0.92% | 235,900 | 4002億5340万 | +3.89% | 23.37 | 0.83 |
| 01/06 | 4,369 | 4,448 | 4,360 | 4,446 | +2.35% | 209,800 | 4039億7880万 | +5.08% | 23.59 | 0.84 |
| 01/05 | 4,293 | 4,353 | 4,285 | 4,344 | +1.19% | 192,300 | 3947億1073万 | +2.96% | 23.05 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 4,326 | 4,326 | 4,293 | 4,293 | -0.88% | 102,100 | 3900億7670万 | +1.95% | 22.78 | 0.81 |
| 12/29 | 4,367 | 4,367 | 4,304 | 4,331 | +0.09% | 137,500 | 3935億2951万 | +3.05% | 22.98 | 0.82 |
| 12/26 | 4,334 | 4,334 | 4,305 | 4,327 | +0.63% | 160,600 | 3931億6606万 | +3.17% | 22.96 | 0.82 |
| 12/25 | 4,306 | 4,308 | 4,291 | 4,300 | -0.14% | 60,500 | 3907億1274万 | +2.85% | 22.81 | 0.81 |
| 12/24 | 4,300 | 4,315 | 4,280 | 4,306 | +0.19% | 85,800 | 3912億5792万 | +3.29% | 22.85 | 0.81 |
| 12/23 | 4,241 | 4,322 | 4,240 | 4,298 | +1.34% | 128,400 | 3905億3102万 | +3.39% | 22.8 | 0.81 |
| 12/22 | 4,279 | 4,284 | 4,219 | 4,241 | -0.14% | 124,100 | 3853億5180万 | +2.32% | 22.5 | 0.8 |
| 12/19 | 4,213 | 4,254 | 4,213 | 4,247 | +0.31% | 200,800 | 3858億9698万 | +2.66% | 22.53 | 0.8 |
| 12/18 | 4,200 | 4,243 | 4,181 | 4,234 | +1.29% | 149,900 | 3847億1576万 | +2.54% | 22.46 | 0.8 |
| 12/17 | 4,206 | 4,206 | 4,156 | 4,180 | -0.62% | 149,100 | 3798億913万 | +1.43% | 22.18 | 0.79 |
| 12/16 | 4,238 | 4,238 | 4,206 | 4,206 | -0.73% | 109,400 | 3821億7158万 | +2.26% | 22.32 | 0.8 |
| 12/15 | 4,220 | 4,247 | 4,207 | 4,237 | +0.57% | 175,200 | 3849億8835万 | +3.22% | 22.48 | 0.8 |
| 12/12 | 4,130 | 4,213 | 4,130 | 4,213 | +2.08% | 238,600 | 3828億763万 | +2.88% | 22.35 | 0.8 |
| 12/11 | 4,200 | 4,209 | 4,121 | 4,127 | -1.5% | 153,600 | 3749億9337万 | +0.95% | 21.9 | 0.78 |
| 12/10 | 4,172 | 4,193 | 4,160 | 4,190 | +0.6% | 126,000 | 3807億1777万 | +2.6% | 22.23 | 0.79 |
| 12/09 | 4,178 | 4,178 | 4,141 | 4,165 | +0.39% | 157,000 | 3784億4618万 | +2.11% | 22.1 | 0.79 |
| 12/08 | 4,105 | 4,149 | 4,092 | 4,149 | +1.12% | 117,100 | 3769億9237万 | +1.87% | 22.01 | 0.78 |
| 12/05 | 4,171 | 4,179 | 4,102 | 4,103 | -1.98% | 245,800 | 3728億1265万 | +0.81% | 21.77 | 0.78 |
| 12/04 | 4,135 | 4,196 | 4,134 | 4,186 | +0.92% | 197,800 | 3803億5431万 | +2.98% | 22.21 | 0.79 |
| 12/03 | 4,155 | 4,176 | 4,137 | 4,148 | -0.34% | 139,900 | 3769億150万 | +2.14% | 22.01 | 0.78 |
| 12/02 | 4,168 | 4,178 | 4,148 | 4,162 | -0.14% | 142,100 | 3781億7359万 | +2.51% | 22.08 | 0.79 |
| 12/01 | 4,182 | 4,191 | 4,154 | 4,168 | -0.33% | 288,500 | 3787億1877万 | +2.69% | 22.11 | 0.79 |
| 11/28 | 4,145 | 4,194 | 4,133 | 4,182 | +1.36% | 197,600 | 3799億9086万 | +2.75% | 22.19 | 0.79 |
| 11/27 | 4,131 | 4,145 | 4,111 | 4,126 | -0.48% | 145,000 | 3749億251万 | +1.15% | 21.89 | 0.78 |
| 11/26 | 4,111 | 4,154 | 4,107 | 4,146 | +1.15% | 283,200 | 3767億1978万 | +1.39% | 22 | 0.78 |
| 11/25 | 4,092 | 4,108 | 4,067 | 4,099 | +0.02% | 191,700 | 3724億4919万 | +0.02% | 21.75 | 0.77 |
| 11/21 | 4,020 | 4,098 | 4,012 | 4,098 | +2.27% | 233,800 | 3723億5833万 | -0.19% | 21.74 | 0.77 |
| 11/20 | 4,000 | 4,020 | 3,994 | 4,007 | +0.2% | 163,500 | 3640億8976万 | -2.62% | 21.26 | 0.76 |
| 11/19 | 4,015 | 4,027 | 3,991 | 3,999 | -0.15% | 184,100 | 3633億6285万 | -3.13% | 21.22 | 0.76 |
| 11/18 | 4,010 | 4,035 | 3,992 | 4,005 | -0.12% | 184,500 | 3639億803万 | -3.26% | 21.25 | 0.76 |
| 11/17 | 4,036 | 4,052 | 4,003 | 4,010 | -0.77% | 122,000 | 3643億6235万 | -3.4% | 21.28 | 0.76 |
| 11/14 | 4,034 | 4,056 | 4,024 | 4,041 | +0.17% | 146,600 | 3671億7912万 | -2.98% | 21.44 | 0.76 |
| 11/13 | 4,039 | 4,047 | 4,023 | 4,034 | +0.05% | 100,800 | 3665億4307万 | -3.45% | 21.4 | 0.76 |
| 11/12 | 4,019 | 4,057 | 4,012 | 4,032 | +0.9% | 187,900 | 3663億6134万 | -3.72% | 21.39 | 0.76 |
| 11/11 | 3,997 | 4,005 | 3,965 | 3,996 | +0.05% | 173,400 | 3630億9026万 | -4.86% | 21.2 | 0.76 |
| 11/10 | 4,010 | 4,012 | 3,938 | 3,994 | -0.27% | 359,100 | 3629億853万 | -5.15% | 21.19 | 0.76 |
| 11/07 | 4,064 | 4,064 | 3,990 | 4,005 | -0.72% | 198,200 | 3639億803万 | -5.12% | 21.25 | 0.76 |
| 11/06 | 4,024 | 4,073 | 4,019 | 4,034 | +0.27% | 166,700 | 3665億4307万 | -4.7% | 21.4 | 0.76 |
| 11/05 | 4,055 | 4,061 | 3,970 | 4,023 | -0.79% | 236,300 | 3655億4357万 | -5.32% | 21.34 | 0.76 |
| 11/04 | 4,040 | 4,073 | 4,029 | 4,055 | +0.5% | 185,100 | 3684億5120万 | -4.92% | 21.51 | 0.77 |
| 10/31 | 4,070 | 4,070 | 4,020 | 4,035 | -0.44% | 188,200 | 3666億3394万 | -5.83% | 21.41 | 0.76 |
| 10/30 | 4,007 | 4,053 | 3,992 | 4,053 | +1.53% | 219,600 | 3682億6948万 | -5.81% | 21.5 | 0.77 |
| 10/29 | 4,074 | 4,078 | 3,990 | 3,992 | -2.11% | 359,400 | 3627億2681万 | -7.57% | 21.18 | 0.75 |
| 10/28 | 4,098 | 4,133 | 4,065 | 4,078 | -1.19% | 397,500 | 3705億4106万 | -5.99% | 21.64 | 0.77 |
| 10/27 | 4,158 | 4,178 | 4,126 | 4,127 | +0.02% | 501,800 | 3749億9337万 | -5.19% | 21.9 | 0.78 |
| 10/24 | 4,404 | 4,428 | 4,123 | 4,126 | -7.49% | 1,001,700 | 3749億251万 | -5.5% | 21.89 | 0.78 |
| 10/23 | 4,400 | 4,464 | 4,398 | 4,460 | +1.16% | 129,000 | 4052億5089万 | +1.85% | 23.66 | 0.84 |
| 10/22 | 4,374 | 4,429 | 4,374 | 4,409 | +0.8% | 117,900 | 4006億1686万 | +0.66% | 23.39 | 0.83 |
| 10/21 | 4,377 | 4,397 | 4,360 | 4,374 | +0.32% | 114,100 | 3974億3664万 | -0.21% | 23.21 | 0.83 |
| 10/20 | 4,363 | 4,385 | 4,332 | 4,360 | +1.3% | 115,800 | 3961億6455万 | -0.64% | 23.13 | 0.82 |
| 10/17 | 4,312 | 4,345 | 4,302 | 4,304 | -0.67% | 109,700 | 3910億7620万 | -2.03% | 22.84 | 0.81 |
| 10/16 | 4,335 | 4,359 | 4,327 | 4,333 | +0.12% | 108,500 | 3937億1124万 | -1.5% | 22.99 | 0.82 |
| 10/15 | 4,330 | 4,347 | 4,305 | 4,328 | +1.1% | 121,200 | 3932億5692万 | -1.73% | 22.96 | 0.82 |
| 10/14 | 4,224 | 4,314 | 4,217 | 4,281 | -0.07% | 199,500 | 3889億8634万 | -2.9% | 22.71 | 0.81 |
| 10/10 | 4,330 | 4,359 | 4,265 | 4,284 | -1.86% | 154,500 | 3892億5893万 | -2.99% | 22.73 | 0.81 |
| 10/09 | 4,352 | 4,381 | 4,324 | 4,365 | +0.14% | 155,500 | 3966億1887万 | -1.29% | 23.16 | 0.83 |
| 10/08 | 4,304 | 4,378 | 4,298 | 4,359 | +1.35% | 174,900 | 3960億7369万 | -1.49% | 23.13 | 0.82 |
| 10/07 | 4,320 | 4,333 | 4,290 | 4,301 | -0.53% | 168,100 | 3908億361万 | -2.8% | 22.82 | 0.81 |
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 | 1,753 5,260 4/5 | 937 2,810 7/27 | 1,291,200 430,400 8/31 | - | - | +17.72% 1/22 | -25.34% 7/26 |
| 2008年 3月期 | 1,550 4,650 4/2 | 790 2,370 1/22 | 686,700 228,900 11/7 | - | - | +17.45% 10/15 | -22.11% 8/10 |
| 2009年 3月期 | 1,163 3,490 6/18 | 364 1,093 3/2 | 1,008,000 336,000 9/19 | - | - | +19.9% 4/13 | -41.17% 10/27 |
| 2010年 3月期 | 971 2,912 3/18 | 416 1,247 4/1 | 870,300 290,100 3/24 | - | - | +17.26% 2/9 | -11.16% 5/7 |
| 2011年 3月期 | 1,093 3,280 2/16 | 605 1,816 3/15 | 765,900 255,300 10/6 | 993億4401万 | 550億266万 | +19.08% 10/7 | -34.36% 3/15 |
| 2012年 3月期 | 1,017 3,050 3/19 | 757 2,270 4/6 | 603,300 201,100 3/27 | 923億7782万 | 687億5332万 | +9.11% 7/5 | -8.93% 4/10 |
| 2013年 3月期 | 1,238 3,715 3/25 | 677 2,032 11/13 | 1,002,300 334,100 3/26 | 1125億1921万 | 615億4482万 | +19.2% 4/24 | -13.29% 5/16 |
| 2014年 3月期 | 1,595 4,785 5/20 | 1,057 3,170 8/30 | 1,563,600 521,200 5/17 | 1449億2717万 | 960億1235万 | +11.28% 9/26 | -14.63% 2/4 |
| 2015年 3月期 | 1,643 4,930 3/31 | 1,110 3,330 4/15 3,330 4/11 | 1,223,400 407,800 6/18 | 1493億1890万 | 1008億5840万 | +15.81% 4/7 | -10.56% 7/22 |
| 2016年 3月期 | 2,083 6,250 11/10 | 1,400 4,200 9/8 | 835,800 278,600 3/28 | 1892億9881万 | 1272億880万 | +18.28% 11/10 | -18.71% 2/12 |
| 2017年 3月期 | 1,927 5,780 12/27 | 1,295 3,885 6/28 | 660,000 220,000 3/28 | 1750億6354万 | 1176億6814万 | +8.61% 7/29 | -11.07% 6/16 |
| 2018年 3月期 | 2,767 8,300 1/29 8,300 1/26 | 1,588 4,765 4/6 | 484,800 161,600 3/27 | 2513億8882万 | 1443億2141万 | +11.48% 5/16 | -11.12% 2/14 |
| 2019年 3月期 | 2,850 8,550 5/17 | 1,638 4,915 12/25 | 871,500 290,500 9/21 | 2589億6077万 | 1488億6458万 | +14.66% 5/16 | -16.17% 12/25 |
| 2020年 3月期 | 2,497 7,490 11/6 | 1,528 4,585 3/13 | 720,600 240,200 3/27 | 2268億5569万 | 1388億6960万 | +10.71% 6/20 | -23.76% 3/17 |
| 2021年 3月期 | 2,767 8,300 3/19 | 1,680 5,040 4/3 | 415,800 138,600 3/29 | 2513億8882万 | 1526億5056万 | +12.33% 5/28 | -8.61% 10/20 |
| 2022年 3月期 | 2,763 8,290 9/14 | 2,197 6,590 3/9 | 480,000 160,000 3/29 | 2510億8594万 | 1995億9666万 | +10.23% 9/14 | -12.21% 3/9 |
| 2023年 3月期 | 3,280 9,840 3/10 | 2,260 6,780 4/27 6,780 4/7 | 531,900 177,300 4/27 | 2980億3205万 | 2053億5135万 | +6.44% 4/20 | -6.84% 3/20 |
| 2024年 3月期 | 4,677 14,030 3/27 | 2,970 8,910 4/6 8,910 4/5 | 397,500 132,500 2/5 | 4249億3797万 | 2698億6438万 | +11.27% 6/22 | -10.62% 10/4 |
| 2025年 3月期 | 4,770 14,310 4/12 | 3,267 9,800 8/5 | 538,500 179,500 5/9 | 4334億1856万 | 2968億2053万 | +4.64% 11/7 | -18.06% 8/5 |
| 最新 | 4,431 2026/3/6 | 149,100 | 4026億1585万 | -1.49% 4,498 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
364円（2009/03/02） - 1116%（12.16倍）
4,431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。
