株価チャート
株価
3/6
- 前日 (3/5)
- 1,468
- 始値
- 1,450
- 高値
- 1,465
- 安値
- 1,437
- 終値 -0.2%
- 1,465
- 出来高 -45.88%
- 323,900
乖離率
- 株価（5日）
移動平均値 - -0.81%
1,477 - 株価（25日）
移動平均値 - -1.08%
1,481 - 出来高（5日）
移動平均値 - -44.15%
579,960
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 | 1,450 | 1,465 | 1,437 | 1,465 | -0.2% | 323,900 | 4141億612万 | -1.08% | 9.12 | 0.99 |
| 03/05 | 1,480 | 1,480 | 1,452 | 1,468 | +2.59% | 598,500 | 4149億5412万 | -0.74% | 9.14 | 0.99 |
| 03/04 | 1,466 | 1,467 | 1,411 | 1,431 | -4.34% | 725,900 | 4044億9547万 | -3.11% | 8.91 | 0.97 |
| 03/03 | 1,507 | 1,516 | 1,489 | 1,496 | -2.03% | 618,200 | 4228億6878万 | +1.22% | 9.31 | 1.01 |
| 03/02 | 1,489 | 1,527 | 1,482 | 1,527 | -0.13% | 633,300 | 4316億3144万 | +3.39% | 9.51 | 1.03 |
| 02/27 | 1,520 | 1,535 | 1,506 | 1,529 | +1.33% | 459,800 | 4321億9677万 | +3.73% | 9.52 | 1.04 |
| 02/26 | 1,517 | 1,524 | 1,506 | 1,509 | +0.27% | 442,400 | 4265億4344万 | +2.65% | 9.4 | 1.02 |
| 02/25 | 1,512 | 1,513 | 1,496 | 1,505 | -0.27% | 388,600 | 4254億1278万 | +2.52% | 9.37 | 1.02 |
| 02/24 | 1,512 | 1,514 | 1,481 | 1,509 | 0% | 448,400 | 4265億4344万 | +2.93% | 9.4 | 1.02 |
| 02/20 | 1,522 | 1,535 | 1,501 | 1,509 | -2.14% | 299,300 | 4265億4344万 | +3% | 9.4 | 1.02 |
| 02/19 | 1,521 | 1,544 | 1,515 | 1,542 | +1.65% | 486,200 | 4358億7143万 | +5.33% | 9.6 | 1.05 |
| 02/18 | 1,498 | 1,522 | 1,486 | 1,517 | +2.78% | 372,100 | 4288億477万 | +3.83% | 9.45 | 1.03 |
| 02/17 | 1,498 | 1,502 | 1,476 | 1,476 | -1.14% | 301,400 | 4172億1545万 | +1.23% | 9.19 | 1 |
| 02/16 | 1,500 | 1,504 | 1,478 | 1,493 | +0.2% | 396,400 | 4220億2078万 | +2.47% | 9.3 | 1.01 |
| 02/13 | 1,518 | 1,525 | 1,487 | 1,490 | -1.97% | 396,000 | 4211億7278万 | +2.41% | 9.28 | 1.01 |
| 02/12 | 1,516 | 1,528 | 1,509 | 1,520 | +0.4% | 447,500 | 4296億5277万 | +4.61% | 9.46 | 1.03 |
| 02/10 | 1,493 | 1,519 | 1,491 | 1,514 | +1.88% | 557,600 | 4279億5677万 | +4.41% | 9.43 | 1.03 |
| 02/09 | 1,490 | 1,491 | 1,473 | 1,486 | +2.13% | 570,000 | 4200億4212万 | +2.77% | 9.25 | 1.01 |
| 02/06 | 1,425 | 1,456 | 1,416 | 1,455 | +0.41% | 581,900 | 4112億7946万 | +0.83% | 9.06 | 0.99 |
| 02/05 | 1,458 | 1,466 | 1,443 | 1,449 | +0.07% | 544,800 | 4095億8346万 | +0.49% | 9.02 | 0.98 |
| 02/04 | 1,443 | 1,459 | 1,440 | 1,448 | +0.56% | 369,800 | 4093億80万 | +0.49% | 9.02 | 0.98 |
| 02/03 | 1,421 | 1,444 | 1,419 | 1,440 | +2.35% | 296,300 | 4070億3947万 | 0% | 8.97 | 0.98 |
| 02/02 | 1,431 | 1,436 | 1,406 | 1,407 | -1.19% | 339,200 | 3977億1148万 | -2.29% | 8.76 | 0.95 |
| 01/30 | 1,425 | 1,430 | 1,415 | 1,424 | +0.56% | 286,700 | 4025億1681万 | -1.11% | 8.87 | 0.97 |
| 01/29 | 1,400 | 1,421 | 1,386 | 1,416 | +0.57% | 276,700 | 4002億5548万 | -1.6% | 8.82 | 0.96 |
| 01/28 | 1,421 | 1,422 | 1,408 | 1,408 | -1.95% | 291,100 | 3979億9415万 | -2.15% | 8.77 | 0.95 |
| 01/27 | 1,430 | 1,440 | 1,421 | 1,436 | -0.35% | 300,000 | 4059億880万 | -0.21% | 8.94 | 0.97 |
| 01/26 | 1,442 | 1,449 | 1,431 | 1,441 | -1.5% | 331,200 | 4073億2213万 | +0.35% | 8.97 | 0.98 |
| 01/23 | 1,463 | 1,478 | 1,459 | 1,463 | +0.27% | 279,900 | 4135億4079万 | +2.02% | 9.11 | 0.99 |
| 01/22 | 1,446 | 1,460 | 1,441 | 1,459 | +1.67% | 310,500 | 4124億1013万 | +1.89% | 9.08 | 0.99 |
| 01/21 | 1,442 | 1,443 | 1,431 | 1,435 | -1.51% | 384,700 | 4056億2614万 | +0.42% | 8.93 | 0.97 |
| 01/20 | 1,460 | 1,461 | 1,445 | 1,457 | -0.34% | 322,100 | 4118億4479万 | +2.17% | 9.07 | 0.99 |
| 01/19 | 1,473 | 1,478 | 1,454 | 1,462 | -0.75% | 323,000 | 4132億5813万 | +2.74% | 9.1 | 0.99 |
| 01/16 | 1,470 | 1,476 | 1,456 | 1,473 | -0.27% | 384,800 | 4163億6745万 | +3.81% | 9.17 | 1 |
| 01/15 | 1,470 | 1,482 | 1,467 | 1,477 | +0.27% | 269,300 | 4174億9812万 | +4.46% | 9.2 | 1 |
| 01/14 | 1,462 | 1,473 | 1,456 | 1,473 | +0.96% | 375,500 | 4163億6745万 | +4.54% | 9.17 | 1 |
| 01/13 | 1,465 | 1,468 | 1,448 | 1,459 | +0.83% | 324,200 | 4124億1013万 | +3.84% | 9.08 | 0.99 |
| 01/09 | 1,451 | 1,459 | 1,442 | 1,447 | +0.42% | 253,700 | 4090億1813万 | +3.28% | 9.01 | 0.98 |
| 01/08 | 1,442 | 1,451 | 1,440 | 1,441 | +0.14% | 265,600 | 4073億2213万 | +3.15% | 8.97 | 0.98 |
| 01/07 | 1,436 | 1,455 | 1,430 | 1,439 | -0.69% | 249,500 | 4067億5680万 | +3.23% | 8.96 | 0.98 |
| 01/06 | 1,420 | 1,449 | 1,418 | 1,449 | +2.69% | 331,200 | 4095億8346万 | +4.17% | 9.02 | 0.98 |
| 01/05 | 1,413 | 1,422 | 1,405 | 1,411 | -0.14% | 372,000 | 3988億4214万 | +1.66% | 8.79 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 1,432 | 1,432 | 1,413 | 1,413 | -1.33% | 248,200 | 3994億748万 | +2.02% | 8.8 | 0.96 |
| 12/29 | 1,434 | 1,436 | 1,423 | 1,432 | +0.56% | 269,500 | 4047億7814万 | +3.69% | 8.92 | 0.97 |
| 12/26 | 1,425 | 1,437 | 1,418 | 1,424 | +0.07% | 274,800 | 4025億1681万 | +3.41% | 8.87 | 0.97 |
| 12/25 | 1,430 | 1,430 | 1,416 | 1,423 | 0% | 166,700 | 4022億3414万 | +3.79% | 8.86 | 0.96 |
| 12/24 | 1,424 | 1,428 | 1,414 | 1,423 | 0% | 216,500 | 4022億3414万 | +4.33% | 8.86 | 0.96 |
| 12/23 | 1,404 | 1,429 | 1,401 | 1,423 | +1.43% | 244,800 | 4022億3414万 | +4.79% | 8.86 | 0.96 |
| 12/22 | 1,419 | 1,419 | 1,400 | 1,403 | -0.64% | 239,000 | 3965億8081万 | +3.77% | 8.74 | 0.95 |
| 12/19 | 1,388 | 1,418 | 1,388 | 1,412 | +1.07% | 387,600 | 3991億2481万 | +4.9% | 8.79 | 0.96 |
| 12/18 | 1,380 | 1,401 | 1,378 | 1,397 | +1.6% | 233,300 | 3948億8482万 | +4.18% | 8.7 | 0.95 |
| 12/17 | 1,390 | 1,390 | 1,368 | 1,375 | -0.58% | 239,000 | 3886億6616万 | +2.92% | 8.56 | 0.93 |
| 12/16 | 1,402 | 1,409 | 1,383 | 1,383 | -1.91% | 353,900 | 3909億2749万 | +3.91% | 8.61 | 0.94 |
| 12/15 | 1,395 | 1,414 | 1,391 | 1,410 | +1.29% | 214,900 | 3985億5948万 | +6.33% | 8.78 | 0.96 |
| 12/12 | 1,377 | 1,392 | 1,374 | 1,392 | +2.28% | 276,800 | 3934億7148万 | +5.53% | 8.67 | 0.94 |
| 12/11 | 1,382 | 1,385 | 1,358 | 1,361 | -0.58% | 271,300 | 3847億883万 | +3.66% | 8.47 | 0.92 |
| 12/10 | 1,365 | 1,371 | 1,360 | 1,369 | +0.44% | 321,100 | 3869億7016万 | +4.66% | 8.52 | 0.93 |
| 12/09 | 1,360 | 1,367 | 1,355 | 1,363 | +0.22% | 232,500 | 3852億7416万 | +4.6% | 8.49 | 0.92 |
| 12/08 | 1,347 | 1,360 | 1,343 | 1,360 | +1.19% | 277,900 | 3844億2616万 | +4.78% | 8.47 | 0.92 |
| 12/05 | 1,368 | 1,370 | 1,337 | 1,344 | -1.75% | 366,600 | 3799億350万 | +3.86% | 8.37 | 0.91 |
| 12/04 | 1,354 | 1,372 | 1,353 | 1,368 | +0.96% | 351,900 | 3866億8749万 | +6.13% | 8.52 | 0.93 |
| 12/03 | 1,355 | 1,362 | 1,346 | 1,355 | -0.37% | 323,200 | 3830億1283万 | +5.45% | 8.44 | 0.92 |
| 12/02 | 1,368 | 1,369 | 1,353 | 1,360 | -0.51% | 346,100 | 3844億2616万 | +6.08% | 8.47 | 0.92 |
| 12/01 | 1,370 | 1,375 | 1,361 | 1,367 | -0.22% | 379,600 | 3864億483万 | +6.88% | 8.51 | 0.93 |
| 11/28 | 1,354 | 1,376 | 1,352 | 1,370 | +1.18% | 358,300 | 3872億5283万 | +7.37% | 8.53 | 0.93 |
| 11/27 | 1,351 | 1,359 | 1,349 | 1,354 | +0.37% | 337,000 | 3827億3017万 | +6.36% | 8.43 | 0.92 |
| 11/26 | 1,323 | 1,350 | 1,320 | 1,349 | +2.51% | 517,700 | 3813億1683万 | +6.22% | 8.4 | 0.91 |
| 11/25 | 1,310 | 1,316 | 1,299 | 1,316 | +0.3% | 479,300 | 3719億8885万 | +3.87% | 8.19 | 0.89 |
| 11/21 | 1,278 | 1,312 | 1,278 | 1,312 | +2.74% | 433,500 | 3708億5818万 | +3.72% | 8.17 | 0.89 |
| 11/20 | 1,277 | 1,282 | 1,268 | 1,277 | +1.03% | 273,700 | 3609億6486万 | +1.03% | 7.95 | 0.87 |
| 11/19 | 1,263 | 1,272 | 1,255 | 1,264 | +0.4% | 347,100 | 3572億9020万 | 0% | 7.87 | 0.86 |
| 11/18 | 1,256 | 1,267 | 1,252 | 1,259 | -0.87% | 318,600 | 3558億7687万 | -0.32% | 7.84 | 0.85 |
| 11/17 | 1,274 | 1,278 | 1,258 | 1,270 | -0.39% | 359,100 | 3589億8620万 | +0.55% | 7.91 | 0.86 |
| 11/14 | 1,270 | 1,275 | 1,265 | 1,275 | +0.31% | 306,700 | 3603億9953万 | +0.87% | 7.94 | 0.86 |
| 11/13 | 1,278 | 1,281 | 1,265 | 1,271 | -0.31% | 265,100 | 3592億6886万 | +0.47% | 7.91 | 0.86 |
| 11/12 | 1,260 | 1,275 | 1,258 | 1,275 | +1.51% | 410,500 | 3603億9953万 | +0.79% | 7.94 | 0.86 |
| 11/11 | 1,257 | 1,259 | 1,241 | 1,256 | -0.08% | 318,000 | 3550億2887万 | -0.79% | 7.82 | 0.85 |
| 11/10 | 1,251 | 1,264 | 1,236 | 1,257 | +1.45% | 539,400 | 3553億1153万 | -0.71% | 7.83 | 0.85 |
| 11/07 | 1,260 | 1,266 | 1,236 | 1,239 | -0.4% | 665,800 | 3502億2354万 | -2.13% | 7.71 | 0.84 |
| 11/06 | 1,235 | 1,251 | 1,233 | 1,244 | +0.57% | 351,200 | 3516億3687万 | -1.82% | 7.75 | 0.84 |
| 11/05 | 1,239 | 1,245 | 1,222 | 1,237 | -0.16% | 339,500 | 3496億5821万 | -2.6% | 7.7 | 0.84 |
| 11/04 | 1,235 | 1,246 | 1,227 | 1,239 | +0.24% | 358,500 | 3502億2354万 | -2.67% | 7.71 | 0.84 |
| 10/31 | 1,253 | 1,255 | 1,231 | 1,236 | -0.88% | 347,100 | 3493億7554万 | -3.13% | 7.7 | 0.84 |
| 10/30 | 1,238 | 1,247 | 1,233 | 1,247 | +1.05% | 511,500 | 3524億8487万 | -2.58% | 7.76 | 0.85 |
| 10/29 | 1,250 | 1,250 | 1,234 | 1,234 | -1.59% | 410,600 | 3488億1021万 | -3.74% | 7.68 | 0.84 |
| 10/28 | 1,277 | 1,278 | 1,252 | 1,254 | -1.88% | 479,200 | 3544億6354万 | -2.41% | 7.81 | 0.85 |
| 10/27 | 1,291 | 1,295 | 1,277 | 1,278 | -0.39% | 392,100 | 3612億4753万 | -0.7% | 7.96 | 0.87 |
| 10/24 | 1,300 | 1,303 | 1,283 | 1,283 | -1.69% | 346,400 | 3626億6086万 | -0.39% | 7.99 | 0.87 |
| 10/23 | 1,290 | 1,306 | 1,286 | 1,305 | +1.08% | 364,500 | 3688億7952万 | +1.32% | 8.13 | 0.88 |
| 10/22 | 1,288 | 1,292 | 1,282 | 1,291 | +0.62% | 243,700 | 3649億2219万 | +0.16% | 8.04 | 0.88 |
| 10/21 | 1,279 | 1,287 | 1,278 | 1,283 | +0.08% | 247,400 | 3626億6086万 | -0.54% | 7.99 | 0.87 |
| 10/20 | 1,278 | 1,285 | 1,270 | 1,282 | +1.18% | 304,300 | 3623億7819万 | -0.77% | 7.98 | 0.87 |
| 10/17 | 1,268 | 1,270 | 1,262 | 1,267 | -0.47% | 203,400 | 3581億3820万 | -2.01% | 7.89 | 0.86 |
| 10/16 | 1,272 | 1,277 | 1,268 | 1,273 | +0.08% | 210,500 | 3598億3419万 | -1.62% | 7.93 | 0.86 |
| 10/15 | 1,269 | 1,276 | 1,259 | 1,272 | +1.35% | 218,800 | 3595億5153万 | -1.85% | 7.92 | 0.86 |
| 10/14 | 1,246 | 1,267 | 1,242 | 1,255 | -0.63% | 466,100 | 3547億4620万 | -3.24% | 7.81 | 0.85 |
| 10/10 | 1,279 | 1,286 | 1,261 | 1,263 | -2.09% | 387,100 | 3570億753万 | -2.77% | 7.86 | 0.86 |
| 10/09 | 1,291 | 1,298 | 1,286 | 1,290 | -0.23% | 351,000 | 3646億3952万 | -0.77% | 8.03 | 0.87 |
| 10/08 | 1,284 | 1,305 | 1,284 | 1,293 | +0.94% | 525,400 | 3654億8752万 | -0.54% | 8.05 | 0.88 |
| 10/07 | 1,290 | 1,294 | 1,281 | 1,281 | -0.85% | 376,400 | 3620億9553万 | -1.46% | 7.98 | 0.87 |
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 | 710 3,550 2/5 | 473 2,365 7/21 | 1,636,500 327,300 7/21 | - | - | +14.4% 8/16 | -14.04% 3/7 |
| 2008年 3月期 | 606 3,030 5/14 | 305 1,526 1/23 1,525 1/22 | 1,794,000 358,800 4/13 | - | - | +13.4% 2/4 | -19.17% 8/10 |
| 2009年 3月期 | 479 2,395 6/6 | 174 870 3/12 | 1,346,000 269,200 3/25 | - | - | +18.4% 11/28 | -35.25% 10/27 |
| 2010年 3月期 | 378 1,888 3/30 | 195 976 4/28 | 1,436,000 287,200 8/27 | - | - | +17.24% 10/22 | -8.59% 10/2 |
| 2011年 3月期 | 457 2,285 1/6 | 298 1,490 3/15 | 1,507,500 301,500 3/28 | 841億9996万 | 549億501万 | +11.73% 11/18 | -25.57% 3/15 |
| 2012年 3月期 | 434 2,169 3/29 2,172 3/28 | 301 1,504 11/28 | 2,333,500 466,700 2/28 | 800億3602万 | 554億2089万 | +9.85% 3/12 | -11.54% 8/8 |
| 2013年 3月期 | 604 3,020 3/25 | 348 1,741 6/14 1,740 6/5 | 2,323,000 464,600 2/6 | 1112億8398万 | 641億1726万 | +14.61% 4/24 | -10.83% 5/18 |
| 2014年 3月期 | 810 4,050 5/20 | 436 2,181 9/2 | 15,416,000 3,083,200 9/10 | 1492億3845万 | 803億6766万 | +17.56% 5/20 | -21.75% 8/30 |
| 2015年 3月期 | 580 2,898 7/17 | 434 2,171 1/20 2,168 1/19 | 8,413,500 1,682,700 12/4 | 1235億9680万 | 925億9097万 | +12% 11/4 | -8.3% 10/17 |
| 2016年 3月期 | 597 2,984 7/21 | 347 1,737 2/12 | 3,389,500 677,900 3/28 | 1272億6461万 | 740億8131万 | +12.13% 11/9 | -21.29% 2/12 |
| 2017年 3月期 | 540 2,699 12/16 | 332 1,662 6/28 | 2,331,500 466,300 3/28 | 1151億965万 | 708億8263万 | +10.2% 12/8 | -10.63% 6/16 |
| 2018年 3月期 | 635 3,175 3/22 | 440 2,202 4/17 | 3,313,000 662,600 3/27 | 1354億1057万 | 939億1309万 | +12.56% 3/22 | -8.51% 2/14 |
| 2019年 3月期 | 658 3,290 5/17 | 434 2,170 12/25 | 2,825,000 565,000 3/26 | 1403億1521万 | 925億4833万 | +7.01% 2/19 | -14.83% 12/25 |
| 2020年 3月期 | 702 3,510 1/10 | 333 1,666 3/19 | 2,984,500 596,900 3/27 | 1720億404万 | 816億4066万 | +11.79% 9/17 | -36.79% 3/19 |
| 2021年 3月期 | 732 3,660 3/22 | 353 1,766 4/6 | 3,181,500 636,300 3/29 | 1793億5464万 | 865億4106万 | +13.38% 5/27 | -6.56% 4/21 |
| 2022年 3月期 | 769 3,845 9/14 | 566 2,831 3/9 | 3,102,500 620,500 3/25 | 1884億2038万 | 1387億3032万 | +8.26% 9/14 | -10.53% 11/11 |
| 2023年 3月期 | 755 3,775 3/9 | 580 2,898 4/27 | 2,742,500 548,500 3/29 | 1849億9010万 | 1420億1359万 | +6.02% 6/8 | -5.92% 9/26 |
| 2024年 3月期 | 1,176 5,880 3/27 | 698 3,490 4/6 | 2,184,000 436,800 10/30 | 2881億4352万 | 1710億2396万 | +12.83% 5/15 | -8.52% 10/4 |
| 2025年 3月期 | 1,190 7/4 | 860 8/5 | 3,239,700 9/20 | 3363億7289万 | 2430億9301万 | +6.87% 7/4 | -20.65% 8/5 |
| 最新 | 1,465 2026/3/6 | 323,900 | 4141億612万 | -1.08% 1,481 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 25%（1.25倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
174円（2009/03/12） - 742%（8.42倍）
1,465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。
