株価チャート
株価
3/6
- 前日 (3/5)
- 487
- 始値
- 481
- 高値
- 491
- 安値
- 476
- 終値 +0.21%
- 488
- 出来高 -60.36%
- 1,664,300
乖離率
- 株価（5日）
移動平均値 - 0%
488 - 株価（25日）
移動平均値 - -6.69%
523 - 出来高（5日）
移動平均値 - -47.77%
3,186,300
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 | 481 | 491 | 476 | 488 | +0.21% | 1,664,300 | 2364億9462万 | -6.69% | 8.47 | 0.99 |
| 03/05 | 483 | 495 | 481 | 487 | +3.84% | 4,198,200 | 2360億1000万 | -7.24% | 8.45 | 0.98 |
| 03/04 | 479 | 480 | 461 | 469 | -4.48% | 4,431,300 | 2272億8684万 | -11.17% | 8.14 | 0.95 |
| 03/03 | 502 | 502 | 491 | 491 | -2.77% | 2,724,800 | 2379億4848万 | -7.53% | 8.52 | 0.99 |
| 03/02 | 499 | 508 | 495 | 505 | -2.51% | 2,912,900 | 2447億3316万 | -5.43% | 8.76 | 1.02 |
| 02/27 | 514 | 518 | 509 | 518 | +1.97% | 1,409,600 | 2510億3323万 | -3.36% | 8.99 | 1.05 |
| 02/26 | 513 | 514 | 508 | 508 | +1.2% | 1,287,100 | 2461億8702万 | -5.58% | 8.82 | 1.03 |
| 02/25 | 504 | 506 | 497 | 502 | +0.2% | 1,651,900 | 2432億7930万 | -7.21% | 8.71 | 1.02 |
| 02/24 | 502 | 505 | 494 | 501 | -0.4% | 2,247,800 | 2427億9468万 | -7.9% | 8.69 | 1.01 |
| 02/20 | 514 | 514 | 500 | 503 | -3.64% | 3,110,800 | 2437億6392万 | -8.21% | 8.73 | 1.02 |
| 02/19 | 520 | 524 | 513 | 522 | -0.38% | 2,525,000 | 2529億7171万 | -5.43% | 9.06 | 1.06 |
| 02/18 | 522 | 527 | 516 | 524 | +0.58% | 1,642,800 | 2539億4095万 | -5.42% | 9.09 | 1.06 |
| 02/17 | 533 | 536 | 521 | 521 | -2.25% | 1,866,400 | 2524億8709万 | -6.13% | 9.04 | 1.05 |
| 02/16 | 530 | 537 | 525 | 533 | +1.33% | 2,225,100 | 2583億253万 | -4.31% | 9.25 | 1.08 |
| 02/13 | 542 | 546 | 524 | 526 | -3.66% | 2,632,300 | 2549億1019万 | -5.73% | 9.13 | 1.06 |
| 02/12 | 552 | 562 | 544 | 546 | -1.8% | 3,512,200 | 2646億259万 | -2.33% | 9.48 | 1.1 |
| 02/10 | 559 | 572 | 538 | 556 | +0.18% | 7,593,300 | 2694億4879万 | -0.71% | 9.65 | 1.12 |
| 02/09 | 554 | 557 | 549 | 555 | +1.46% | 1,674,900 | 2689億6417万 | -0.72% | 9.63 | 1.12 |
| 02/06 | 549 | 550 | 541 | 547 | -1.26% | 1,570,000 | 2650億8721万 | -2.32% | 9.49 | 1.11 |
| 02/05 | 553 | 563 | 547 | 554 | +2.03% | 2,393,500 | 2684億7955万 | -1.07% | 9.61 | 1.12 |
| 02/04 | 543 | 549 | 543 | 543 | 0% | 1,198,600 | 2631億4873万 | -3.21% | 9.42 | 1.1 |
| 02/03 | 538 | 546 | 535 | 543 | +2.07% | 1,122,300 | 2631億4873万 | -3.38% | 9.42 | 1.1 |
| 02/02 | 551 | 551 | 532 | 532 | -3.1% | 1,832,400 | 2578億1791万 | -5.34% | 9.23 | 1.08 |
| 01/30 | 546 | 550 | 544 | 549 | +0.37% | 954,100 | 2660億5645万 | -2.66% | 9.53 | 1.11 |
| 01/29 | 540 | 547 | 530 | 547 | +0.92% | 1,871,100 | 2650億8721万 | -3.01% | 9.49 | 1.11 |
| 01/28 | 550 | 552 | 542 | 542 | -2.52% | 1,966,000 | 2626億6411万 | -3.9% | 9.41 | 1.1 |
| 01/27 | 552 | 558 | 547 | 556 | +0.91% | 1,968,600 | 2694億4879万 | -1.42% | 9.65 | 1.12 |
| 01/26 | 557 | 558 | 548 | 551 | -2.48% | 2,493,800 | 2670億2569万 | -2.13% | 9.56 | 1.11 |
| 01/23 | 566 | 570 | 563 | 565 | 0% | 1,495,500 | 2738億1037万 | +0.36% | 9.81 | 1.14 |
| 01/22 | 570 | 570 | 559 | 565 | 0% | 2,487,900 | 2738億1037万 | +0.71% | 9.81 | 1.14 |
| 01/21 | 564 | 572 | 561 | 565 | -2.08% | 2,728,500 | 2738億1037万 | +0.89% | 9.81 | 1.14 |
| 01/20 | 581 | 583 | 572 | 577 | -1.7% | 2,009,400 | 2796億2581万 | +3.22% | 10.01 | 1.17 |
| 01/19 | 591 | 591 | 582 | 587 | -0.68% | 2,388,200 | 2844億7201万 | +5.39% | 10.19 | 1.19 |
| 01/16 | 591 | 594 | 581 | 591 | -0.67% | 2,344,400 | 2864億1050万 | +6.68% | 10.26 | 1.2 |
| 01/15 | 570 | 595 | 569 | 595 | +4.02% | 2,918,300 | 2883億4898万 | +7.99% | 10.33 | 1.2 |
| 01/14 | 559 | 572 | 556 | 572 | +2.69% | 3,023,300 | 2772億271万 | +4.38% | 9.93 | 1.16 |
| 01/13 | 566 | 569 | 553 | 557 | -0.89% | 3,050,300 | 2699億3341万 | +2.2% | 9.67 | 1.13 |
| 01/09 | 561 | 566 | 559 | 562 | 0% | 1,752,600 | 2723億5651万 | +3.31% | 9.75 | 1.14 |
| 01/08 | 563 | 569 | 560 | 562 | +0.18% | 1,623,100 | 2723億5651万 | +3.88% | 9.75 | 1.14 |
| 01/07 | 554 | 568 | 553 | 561 | +0.18% | 1,344,000 | 2718億7189万 | +4.08% | 9.74 | 1.13 |
| 01/06 | 554 | 566 | 553 | 560 | +2.19% | 1,952,300 | 2713億8727万 | +4.28% | 9.72 | 1.13 |
| 01/05 | 556 | 560 | 542 | 548 | -1.97% | 2,411,000 | 2655億7183万 | +2.43% | 9.51 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 560 | 565 | 559 | 559 | -0.36% | 1,093,200 | 2709億265万 | +4.88% | 9.7 | 1.13 |
| 12/29 | 571 | 573 | 559 | 561 | -1.75% | 2,336,900 | 2718億7189万 | +5.65% | 9.74 | 1.13 |
| 12/26 | 568 | 575 | 567 | 571 | +0.53% | 1,943,300 | 2767億1809万 | +8.14% | 9.91 | 1.15 |
| 12/25 | 562 | 569 | 556 | 568 | +1.61% | 1,517,100 | 2752億6423万 | +8.19% | 9.86 | 1.15 |
| 12/24 | 562 | 564 | 556 | 559 | 0% | 1,966,400 | 2709億265万 | +7.29% | 9.7 | 1.13 |
| 12/23 | 561 | 563 | 554 | 559 | 0% | 1,034,600 | 2709億265万 | +7.92% | 9.7 | 1.13 |
| 12/22 | 570 | 573 | 552 | 559 | -0.18% | 2,810,400 | 2709億265万 | +8.54% | 9.7 | 1.13 |
| 12/19 | 541 | 564 | 539 | 560 | +4.09% | 3,722,100 | 2713億8727万 | +9.38% | 9.72 | 1.13 |
| 12/18 | 536 | 540 | 532 | 538 | +0.75% | 1,313,400 | 2607億2563万 | +5.49% | 9.34 | 1.09 |
| 12/17 | 532 | 535 | 526 | 534 | +0.75% | 969,700 | 2587億8715万 | +5.12% | 9.27 | 1.08 |
| 12/16 | 536 | 539 | 527 | 530 | -0.93% | 1,746,800 | 2568億4867万 | +4.54% | 9.2 | 1.07 |
| 12/15 | 540 | 548 | 534 | 535 | -0.74% | 2,375,700 | 2592億7177万 | +5.94% | 9.28 | 1.08 |
| 12/12 | 526 | 541 | 524 | 539 | +3.65% | 2,468,700 | 2612億1025万 | +7.37% | 9.35 | 1.09 |
| 12/11 | 533 | 535 | 519 | 520 | -1.33% | 2,249,800 | 2520億247万 | +4.21% | 9.02 | 1.05 |
| 12/10 | 525 | 531 | 524 | 527 | +0.96% | 1,901,800 | 2553億9481万 | +6.25% | 9.15 | 1.07 |
| 12/09 | 527 | 528 | 518 | 522 | -0.76% | 1,599,500 | 2529億7171万 | +5.88% | 9.06 | 1.06 |
| 12/08 | 511 | 529 | 511 | 526 | +3.54% | 2,509,000 | 2549億1019万 | +7.13% | 9.13 | 1.06 |
| 12/05 | 514 | 515 | 503 | 508 | -0.78% | 1,814,700 | 2461億8702万 | +4.1% | 8.82 | 1.03 |
| 12/04 | 506 | 512 | 506 | 512 | +0.59% | 1,617,500 | 2481億2550万 | +5.35% | 8.89 | 1.04 |
| 12/03 | 505 | 511 | 505 | 509 | +0.99% | 1,318,600 | 2466億7164万 | +5.17% | 8.83 | 1.03 |
| 12/02 | 503 | 509 | 502 | 504 | -0.4% | 1,119,500 | 2442億4854万 | +4.56% | 8.75 | 1.02 |
| 12/01 | 512 | 517 | 504 | 506 | -1.56% | 1,942,600 | 2452億1778万 | +5.2% | 8.78 | 1.02 |
| 11/28 | 507 | 518 | 505 | 514 | +1.78% | 2,297,400 | 2490億9474万 | +7.08% | 8.92 | 1.04 |
| 11/27 | 509 | 511 | 500 | 505 | -0.39% | 1,425,700 | 2447億3316万 | +5.65% | 8.76 | 1.02 |
| 11/26 | 500 | 511 | 499 | 507 | +2.01% | 2,770,900 | 2457億240万 | +6.29% | 8.8 | 1.03 |
| 11/25 | 495 | 499 | 494 | 497 | +1.02% | 1,921,600 | 2408億5620万 | +4.41% | 8.63 | 1.01 |
| 11/21 | 480 | 492 | 480 | 492 | +1.23% | 1,580,500 | 2384億3310万 | +3.58% | 8.54 | 1 |
| 11/20 | 489 | 490 | 484 | 486 | +0.62% | 1,391,600 | 2355億2538万 | +2.53% | 8.43 | 0.98 |
| 11/19 | 486 | 490 | 479 | 483 | 0% | 1,994,300 | 2340億7152万 | +2.11% | 8.38 | 0.98 |
| 11/18 | 481 | 488 | 480 | 483 | -0.41% | 1,679,800 | 2340億7152万 | +2.33% | 8.38 | 0.98 |
| 11/17 | 492 | 494 | 479 | 485 | -1.02% | 1,897,700 | 2350億4076万 | +2.97% | 8.42 | 0.98 |
| 11/14 | 497 | 502 | 490 | 490 | -2.2% | 2,780,300 | 2374億6386万 | +3.81% | 8.5 | 0.99 |
| 11/13 | 494 | 503 | 490 | 501 | +2.66% | 3,281,300 | 2427億9468万 | +6.37% | 8.69 | 1.01 |
| 11/12 | 501 | 502 | 482 | 488 | -2.2% | 3,578,300 | 2364億9462万 | +3.83% | 8.47 | 0.99 |
| 11/11 | 498 | 504 | 481 | 499 | +0.2% | 5,898,300 | 2418億2544万 | +5.94% | 8.66 | 1.01 |
| 11/10 | 495 | 515 | 491 | 498 | +9.69% | 7,154,600 | 2413億4082万 | +5.96% | 8.64 | 1.01 |
| 11/07 | 455 | 459 | 454 | 454 | -0.87% | 809,500 | 2200億1754万 | -3.2% | 7.88 | 0.92 |
| 11/06 | 457 | 462 | 455 | 458 | +0.66% | 863,200 | 2219億5602万 | -2.55% | 7.95 | 0.93 |
| 11/05 | 450 | 456 | 445 | 455 | 0% | 1,533,800 | 2205億216万 | -3.6% | 7.9 | 0.92 |
| 11/04 | 454 | 457 | 449 | 455 | +0.22% | 1,061,300 | 2205億216万 | -3.81% | 7.9 | 0.92 |
| 10/31 | 456 | 458 | 450 | 454 | -0.44% | 966,000 | 2200億1754万 | -4.42% | 7.88 | 0.92 |
| 10/30 | 452 | 457 | 451 | 456 | +0.66% | 1,183,000 | 2209億8678万 | -4.4% | 7.91 | 0.92 |
| 10/29 | 457 | 457 | 451 | 453 | -0.88% | 1,595,800 | 2195億3292万 | -5.43% | 7.86 | 0.92 |
| 10/28 | 474 | 474 | 455 | 457 | -3.38% | 2,012,500 | 2214億7140万 | -4.79% | 7.93 | 0.92 |
| 10/27 | 479 | 480 | 473 | 473 | -0.21% | 1,093,300 | 2292億2532万 | -1.87% | 8.21 | 0.96 |
| 10/24 | 477 | 478 | 471 | 474 | -0.42% | 1,231,000 | 2297億994万 | -1.86% | 8.23 | 0.96 |
| 10/23 | 475 | 479 | 473 | 476 | -0.63% | 950,100 | 2306億7918万 | -1.65% | 8.26 | 0.96 |
| 10/22 | 474 | 481 | 473 | 479 | +1.05% | 1,570,500 | 2321億3304万 | -1.24% | 8.31 | 0.97 |
| 10/21 | 476 | 478 | 472 | 474 | -0.21% | 1,115,000 | 2297億994万 | -2.47% | 8.23 | 0.96 |
| 10/20 | 473 | 477 | 471 | 475 | +1.71% | 1,021,900 | 2301億9456万 | -2.46% | 8.24 | 0.96 |
| 10/17 | 470 | 470 | 465 | 467 | -0.64% | 1,698,600 | 2263億1760万 | -4.11% | 8.1 | 0.94 |
| 10/16 | 471 | 473 | 466 | 470 | +1.08% | 1,367,300 | 2277億7146万 | -3.69% | 8.16 | 0.95 |
| 10/15 | 466 | 467 | 462 | 465 | +1.09% | 1,265,300 | 2253億4836万 | -4.91% | 8.07 | 0.94 |
| 10/14 | 458 | 470 | 456 | 460 | -2.34% | 3,847,700 | 2229億2526万 | -6.12% | 7.98 | 0.93 |
| 10/10 | 484 | 485 | 471 | 471 | -3.09% | 2,381,400 | 2282億5608万 | -4.07% | 8.17 | 0.95 |
| 10/09 | 480 | 487 | 480 | 486 | +0.62% | 1,697,800 | 2355億2538万 | -1.02% | 8.43 | 0.98 |
| 10/08 | 485 | 491 | 482 | 483 | +0.21% | 1,632,800 | 2340億7152万 | -1.43% | 8.38 | 0.98 |
| 10/07 | 489 | 491 | 482 | 482 | -2.03% | 1,581,900 | 2335億8690万 | -1.43% | 8.37 | 0.97 |
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 | 4,315 8,630 4/5 | 1,375 2,750 3/8 | 18,549,000 9,274,500 4/17 | - | - | +15.29% 3/30 | -20.49% 7/26 |
| 2008年 3月期 | 2,055 4,110 5/24 | 711 1,422 9/25 | 21,754,800 10,877,400 10/5 | - | - | +36.77% 10/22 | -32.07% 9/21 |
| 2009年 3月期 | 1,055 2,110 4/30 | 39 78 3/13 | 123,389,400 61,694,700 3/23 | - | - | +79.75% 4/14 | -47.44% 10/27 |
| 2010年 3月期 | 196 391 7/1 | 46 92 12/15 92 11/18 | 270,390,688 135,195,344 9/24 | - | - | +52.8% 1/14 | -58.59% 9/24 |
| 2011年 3月期 | 98 195 2/21 | 21 42 11/4 41 11/2 他4件 | 146,989,500 73,494,750 2/17 | 465億4368万 | 97億8610万 | +81.76% 2/18 | -51.14% 10/18 |
| 2012年 3月期 | 88 175 3/30 | 46 92 9/12 91 4/28 他2件 | 123,979,400 61,989,700 9/30 | 417億6997万 | 217億2038万 | +33.76% 2/8 | -14.14% 8/22 |
| 2013年 3月期 | 385 769 1/9 | 62 124 8/7 | 307,075,000 153,537,500 11/14 | 1835億4920万 | 295億9701万 | +62.35% 1/8 | -17.57% 3/19 |
| 2014年 3月期 | 829 1,658 5/13 | 274 547 4/2 | 364,558,200 182,279,100 5/13 | 3957億4067万 | 1305億6100万 | +47.16% 5/13 | -22.69% 6/3 |
| 2015年 3月期 | 705 7/2 | 293 4/11 | 320,144,700 7/2 | 3397億1682万 | 1411億8727万 | +28.54% 7/2 | -20.69% 8/14 |
| 2016年 3月期 | 522 10/19 | 262 2/12 | 73,985,600 8/28 | 2524億6140万 | 1267億4028万 | +19.81% 3/16 | -23.33% 2/12 |
| 2017年 3月期 | 418 4/25 | 274 6/24 | 26,204,700 12/8 | 2022億2611万 | 1326億6861万 | +14.22% 11/22 | -16.73% 6/16 |
| 2018年 3月期 | 434 6/27 | 302 4/14 | 31,961,300 12/8 | 2103億2470万 | 1463億5497万 | +18.06% 6/19 | -9.43% 3/5 |
| 2019年 3月期 | 415 5/15 | 237 12/26 | 26,138,600 5/15 | 2011億1735万 | 1148億5497万 | +11.41% 5/10 | -18.66% 12/26 |
| 2020年 3月期 | 343 2/12 | 191 3/13 | 36,982,300 1/8 | 1662億2470万 | 925億6244万 | +21.17% 1/10 | -30.01% 3/13 |
| 2021年 3月期 | 337 3/19 | 204 4/6 | 69,290,600 5/12 | 1633億1698万 | 988億6250万 | +21.42% 5/13 | -11.38% 7/10 |
| 2022年 3月期 | 421 11/16 | 291 4/22 | 29,171,000 6/16 | 2040億2507万 | 1410億2445万 | +17.47% 5/20 | -13.63% 3/8 |
| 2023年 3月期 | 428 11/11 | 333 5/12 | 10,638,200 5/11 | 2074億1741万 | 1613億7850万 | +7.61% 7/28 | -8.58% 5/17 |
| 2024年 3月期 | 467 3/29 | 320 8/17 | 11,810,400 2/9 | 2263億1760万 | 1550億7844万 | +19.56% 4/15 | -7.22% 5/31 |
| 2025年 3月期 | 532 4/15 | 286 8/5 | 10,116,500 11/19 | 2578億1791万 | 1386億135万 | +11.51% 2/10 | -23.82% 8/5 |
| 最新 | 488 2026/3/6 | 1,664,300 | 2364億9462万 | -6.69% 523 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 119%（2.19倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -66%（0.34倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -87%（0.13倍）
- 2009/12/30 vs 2008/12/30
- -48%（0.52倍）
- 2010/12/30 vs 2009/12/30
- -43%（0.57倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 442%（5.42倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 65%（1.65倍）
- 2026/03/06 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
21円（2010/11/02） - 2280%（23.8倍）
488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。
