株価チャート
株価
3/6
- 前日 (3/5)
- 1,670
- 始値
- 1,670
- 高値
- 1,670
- 安値
- 1,627
- 終値 -0.72%
- 1,658
- 出来高 -64.72%
- 25,400
乖離率
- 株価（5日）
移動平均値 - +0.79%
1,645 - 株価（25日）
移動平均値 - -4.11%
1,729 - 出来高（5日）
移動平均値 - -56.28%
58,100
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 | 1,670 | 1,670 | 1,627 | 1,658 | -0.72% | 25,400 | 193億6383万 | -4.11% | 10.35 | 0.33 |
| 03/05 | 1,638 | 1,687 | 1,638 | 1,670 | +7.19% | 72,000 | 195億398万 | -3.19% | 10.42 | 0.34 |
| 03/04 | 1,630 | 1,635 | 1,539 | 1,558 | -6.71% | 87,600 | 181億9592万 | -9.52% | 9.72 | 0.31 |
| 03/03 | 1,673 | 1,704 | 1,660 | 1,670 | -0.06% | 41,200 | 195億398万 | -3.08% | 10.42 | 0.34 |
| 03/02 | 1,709 | 1,715 | 1,644 | 1,671 | -3.91% | 64,300 | 195億1565万 | -2.96% | 10.43 | 0.34 |
| 02/27 | 1,709 | 1,750 | 1,695 | 1,739 | +2.11% | 31,300 | 203億983万 | +1.16% | 10.85 | 0.35 |
| 02/26 | 1,676 | 1,713 | 1,670 | 1,703 | +1.92% | 21,200 | 198億8938万 | -0.58% | 10.63 | 0.34 |
| 02/25 | 1,718 | 1,718 | 1,650 | 1,671 | -3.19% | 58,200 | 195億1565万 | -2.22% | 10.43 | 0.34 |
| 02/24 | 1,774 | 1,774 | 1,717 | 1,726 | -2.71% | 50,800 | 201億5800万 | +1.11% | 10.77 | 0.35 |
| 02/20 | 1,775 | 1,781 | 1,743 | 1,774 | -0.73% | 19,400 | 207億1859万 | +4.23% | 11.07 | 0.36 |
| 02/19 | 1,768 | 1,788 | 1,763 | 1,787 | +1.07% | 16,700 | 208億7042万 | +5.37% | 11.15 | 0.36 |
| 02/18 | 1,780 | 1,782 | 1,764 | 1,768 | +0.06% | 15,900 | 206億4852万 | +4.8% | 11.03 | 0.36 |
| 02/17 | 1,780 | 1,810 | 1,766 | 1,767 | -2.21% | 25,700 | 206億3684万 | +5.18% | 11.03 | 0.36 |
| 02/16 | 1,821 | 1,821 | 1,780 | 1,807 | -0.66% | 22,200 | 211億400万 | +8.14% | 11.27 | 0.37 |
| 02/13 | 1,850 | 1,850 | 1,797 | 1,819 | -2.36% | 42,300 | 212億4415万 | +9.58% | 11.35 | 0.37 |
| 02/12 | 1,842 | 1,876 | 1,842 | 1,863 | +0.81% | 24,100 | 217億5803万 | +13.05% | 11.62 | 0.38 |
| 02/10 | 1,834 | 1,848 | 1,832 | 1,848 | +0.76% | 22,900 | 215億8284万 | +13.1% | 11.53 | 0.37 |
| 02/09 | 1,856 | 1,869 | 1,816 | 1,834 | +0.99% | 31,800 | 214億1934万 | +13.21% | 11.44 | 0.37 |
| 02/06 | 1,835 | 1,836 | 1,798 | 1,816 | -0.98% | 48,400 | 212億911万 | +13.08% | 11.33 | 0.37 |
| 02/05 | 1,761 | 1,838 | 1,758 | 1,834 | +5.71% | 89,200 | 214億1934万 | +15.13% | 11.44 | 0.37 |
| 02/04 | 1,735 | 1,740 | 1,708 | 1,735 | -0.23% | 46,600 | 202億6311万 | +9.88% | 10.83 | 0.35 |
| 02/03 | 1,603 | 1,760 | 1,592 | 1,739 | +10.13% | 295,500 | 203億983万 | +10.83% | 10.85 | 0.35 |
| 02/02 | 1,602 | 1,615 | 1,579 | 1,579 | -1.86% | 25,600 | 184億4118万 | +1.35% | 9.85 | 0.32 |
| 01/30 | 1,585 | 1,609 | 1,585 | 1,609 | +1.51% | 23,000 | 187億9155万 | +3.47% | 10.04 | 0.33 |
| 01/29 | 1,566 | 1,596 | 1,555 | 1,585 | +1.6% | 25,100 | 185億1126万 | +2.32% | 9.89 | 0.32 |
| 01/28 | 1,576 | 1,576 | 1,560 | 1,560 | -1.76% | 18,600 | 182億1928万 | +0.97% | 9.73 | 0.32 |
| 01/27 | 1,589 | 1,595 | 1,570 | 1,588 | -0.44% | 24,700 | 185億4629万 | +3.12% | 9.91 | 0.32 |
| 01/26 | 1,618 | 1,618 | 1,587 | 1,595 | -2.51% | 29,200 | 186億2805万 | +3.91% | 9.95 | 0.32 |
| 01/23 | 1,600 | 1,644 | 1,600 | 1,636 | +2.25% | 33,200 | 191億689万 | +6.93% | 10.21 | 0.33 |
| 01/22 | 1,589 | 1,617 | 1,586 | 1,600 | +1.01% | 23,700 | 186億8644万 | +4.92% | 9.98 | 0.32 |
| 01/21 | 1,589 | 1,596 | 1,572 | 1,584 | -1.49% | 25,700 | 184億9958万 | +4.14% | 9.88 | 0.32 |
| 01/20 | 1,607 | 1,618 | 1,595 | 1,608 | +0.25% | 20,300 | 187億7988万 | +6.14% | 10.03 | 0.32 |
| 01/19 | 1,614 | 1,619 | 1,594 | 1,604 | -0.43% | 26,900 | 187億3316万 | +6.23% | 10.01 | 0.32 |
| 01/16 | 1,600 | 1,617 | 1,581 | 1,611 | -0.31% | 30,000 | 188億1491万 | +7.11% | 10.05 | 0.33 |
| 01/15 | 1,590 | 1,616 | 1,589 | 1,616 | +2.15% | 27,600 | 188億7331万 | +7.88% | 10.08 | 0.33 |
| 01/14 | 1,580 | 1,587 | 1,565 | 1,582 | +0.44% | 20,400 | 184億7622万 | +6.03% | 9.87 | 0.32 |
| 01/13 | 1,563 | 1,583 | 1,535 | 1,575 | +1.48% | 34,800 | 183億9447万 | +5.92% | 9.83 | 0.32 |
| 01/09 | 1,531 | 1,554 | 1,531 | 1,552 | +1.97% | 14,700 | 181億2585万 | +4.72% | 9.68 | 0.31 |
| 01/08 | 1,529 | 1,530 | 1,518 | 1,522 | -0.85% | 4,500 | 177億7548万 | +2.91% | 9.5 | 0.31 |
| 01/07 | 1,497 | 1,535 | 1,497 | 1,535 | +2.06% | 24,500 | 179億2731万 | +4% | 9.58 | 0.31 |
| 01/06 | 1,491 | 1,514 | 1,491 | 1,504 | +1.14% | 12,200 | 175億6526万 | +2.1% | 9.38 | 0.3 |
| 01/05 | 1,500 | 1,505 | 1,480 | 1,487 | +0.07% | 39,700 | 173億6671万 | +1.23% | 9.28 | 0.3 |
| 2025 | ||||||||||
| 12/30 | 1,487 | 1,509 | 1,484 | 1,486 | -0.2% | 22,100 | 173億5503万 | +1.36% | 9.27 | 0.3 |
| 12/29 | 1,492 | 1,492 | 1,468 | 1,489 | -0.2% | 12,900 | 173億9007万 | +1.85% | 9.29 | 0.3 |
| 12/26 | 1,480 | 1,500 | 1,479 | 1,492 | +0.81% | 18,800 | 174億2511万 | +2.26% | 9.31 | 0.3 |
| 12/25 | 1,481 | 1,481 | 1,470 | 1,480 | -0.2% | 8,800 | 172億8496万 | +1.79% | 9.23 | 0.3 |
| 12/24 | 1,483 | 1,483 | 1,471 | 1,483 | 0% | 10,500 | 173億2000万 | +2.35% | 9.25 | 0.3 |
| 12/23 | 1,467 | 1,492 | 1,467 | 1,483 | +1.09% | 9,600 | 173億2000万 | +2.7% | 9.25 | 0.3 |
| 12/22 | 1,481 | 1,481 | 1,467 | 1,467 | -0.47% | 20,100 | 171億3313万 | +1.88% | 9.15 | 0.3 |
| 12/19 | 1,454 | 1,475 | 1,454 | 1,474 | +1.1% | 11,800 | 172億1489万 | +2.5% | 9.2 | 0.3 |
| 12/18 | 1,460 | 1,463 | 1,442 | 1,458 | +0.34% | 17,700 | 170億2802万 | +1.6% | 9.1 | 0.29 |
| 12/17 | 1,471 | 1,471 | 1,445 | 1,453 | -1.36% | 20,100 | 169億6963万 | +1.4% | 9.07 | 0.29 |
| 12/16 | 1,515 | 1,515 | 1,473 | 1,473 | -2.39% | 18,700 | 172億321万 | +2.86% | 9.19 | 0.3 |
| 12/15 | 1,485 | 1,509 | 1,480 | 1,509 | +1.55% | 15,600 | 176億2365万 | +5.6% | 9.42 | 0.3 |
| 12/12 | 1,458 | 1,487 | 1,458 | 1,486 | +1.92% | 13,800 | 173億5503万 | +4.28% | 9.27 | 0.3 |
| 12/11 | 1,476 | 1,479 | 1,452 | 1,458 | -0.61% | 16,300 | 170億2802万 | +2.46% | 9.1 | 0.29 |
| 12/10 | 1,460 | 1,470 | 1,457 | 1,467 | +0.48% | 10,500 | 171億3313万 | +3.31% | 9.15 | 0.3 |
| 12/09 | 1,461 | 1,463 | 1,451 | 1,460 | +0.62% | 9,500 | 170億5138万 | +3.11% | 9.11 | 0.29 |
| 12/08 | 1,463 | 1,463 | 1,445 | 1,451 | -0.82% | 11,300 | 169億4627万 | +2.69% | 9.05 | 0.29 |
| 12/05 | 1,462 | 1,474 | 1,445 | 1,463 | -0.2% | 16,500 | 170億8642万 | +3.69% | 9.13 | 0.3 |
| 12/04 | 1,459 | 1,468 | 1,450 | 1,466 | +0.48% | 12,100 | 171億2145万 | +4.12% | 9.15 | 0.3 |
| 12/03 | 1,475 | 1,476 | 1,449 | 1,459 | -0.48% | 14,500 | 170億3970万 | +3.84% | 9.1 | 0.29 |
| 12/02 | 1,464 | 1,481 | 1,460 | 1,466 | +0.21% | 18,400 | 171億2145万 | +4.49% | 9.15 | 0.3 |
| 12/01 | 1,450 | 1,476 | 1,441 | 1,463 | +1.81% | 28,200 | 170億8642万 | +4.65% | 9.13 | 0.3 |
| 11/28 | 1,420 | 1,438 | 1,420 | 1,437 | +1.2% | 20,100 | 167億8276万 | +3.16% | 8.97 | 0.29 |
| 11/27 | 1,417 | 1,427 | 1,416 | 1,420 | +0.71% | 15,600 | 165億8422万 | +2.16% | 8.86 | 0.29 |
| 11/26 | 1,405 | 1,416 | 1,405 | 1,410 | +1.15% | 11,300 | 164億6743万 | +1.66% | 8.8 | 0.28 |
| 11/25 | 1,392 | 1,417 | 1,392 | 1,394 | +0.14% | 16,000 | 162億8056万 | +0.72% | 8.7 | 0.28 |
| 11/21 | 1,370 | 1,395 | 1,366 | 1,392 | +1.09% | 12,500 | 162億5720万 | +0.8% | 8.69 | 0.28 |
| 11/20 | 1,367 | 1,377 | 1,367 | 1,377 | +1.55% | 8,900 | 160億8202万 | -0.22% | 8.59 | 0.28 |
| 11/19 | 1,351 | 1,367 | 1,343 | 1,356 | +0.07% | 14,900 | 158億3676万 | -1.67% | 8.46 | 0.27 |
| 11/18 | 1,395 | 1,395 | 1,355 | 1,355 | -3.08% | 16,800 | 158億2508万 | -1.67% | 8.45 | 0.27 |
| 11/17 | 1,420 | 1,420 | 1,391 | 1,398 | -0.78% | 8,200 | 163億2728万 | +1.53% | 8.72 | 0.28 |
| 11/14 | 1,400 | 1,413 | 1,400 | 1,409 | +0.64% | 9,700 | 164億5575万 | +2.55% | 8.79 | 0.28 |
| 11/13 | 1,419 | 1,423 | 1,396 | 1,400 | -0.99% | 18,400 | 163億5064万 | +2.12% | 8.74 | 0.28 |
| 11/12 | 1,422 | 1,424 | 1,405 | 1,414 | -0.21% | 13,000 | 165億1414万 | +3.36% | 8.82 | 0.29 |
| 11/11 | 1,403 | 1,432 | 1,371 | 1,417 | +1.29% | 60,400 | 165億4918万 | +3.89% | 8.84 | 0.29 |
| 11/10 | 1,410 | 1,415 | 1,398 | 1,399 | -1.06% | 14,600 | 163億3896万 | +2.87% | 8.73 | 0.28 |
| 11/07 | 1,421 | 1,437 | 1,411 | 1,414 | -0.28% | 12,600 | 165億1414万 | +4.2% | 8.82 | 0.29 |
| 11/06 | 1,387 | 1,424 | 1,387 | 1,418 | +2.24% | 34,600 | 165億6086万 | +4.8% | 8.85 | 0.29 |
| 11/05 | 1,385 | 1,394 | 1,368 | 1,387 | 0% | 37,900 | 161億9881万 | +2.74% | 8.65 | 0.28 |
| 11/04 | 1,389 | 1,391 | 1,361 | 1,387 | +0.43% | 14,800 | 161億9881万 | +2.97% | 8.65 | 0.28 |
| 10/31 | 1,394 | 1,400 | 1,379 | 1,381 | -1.22% | 10,800 | 161億2874万 | +2.6% | 8.62 | 0.28 |
| 10/30 | 1,394 | 1,406 | 1,391 | 1,398 | +0.58% | 21,600 | 163億2728万 | +3.94% | 8.72 | 0.28 |
| 10/29 | 1,397 | 1,398 | 1,388 | 1,390 | -0.36% | 12,500 | 162億3385万 | +3.5% | 8.67 | 0.28 |
| 10/28 | 1,397 | 1,398 | 1,388 | 1,395 | +0.43% | 21,300 | 162億9224万 | +4.03% | 8.7 | 0.28 |
| 10/27 | 1,369 | 1,389 | 1,361 | 1,389 | +2.51% | 23,800 | 162億2217万 | +3.73% | 8.67 | 0.28 |
| 10/24 | 1,348 | 1,355 | 1,348 | 1,355 | +0.89% | 13,600 | 158億2508万 | +1.42% | 8.45 | 0.27 |
| 10/23 | 1,345 | 1,352 | 1,342 | 1,343 | -0.07% | 9,100 | 156億8493万 | +0.52% | 8.38 | 0.27 |
| 10/22 | 1,348 | 1,355 | 1,341 | 1,344 | -0.22% | 16,700 | 156億9661万 | +0.52% | 8.39 | 0.27 |
| 10/21 | 1,351 | 1,353 | 1,340 | 1,347 | +0.52% | 31,600 | 157億3165万 | +0.6% | 8.4 | 0.27 |
| 10/20 | 1,339 | 1,341 | 1,333 | 1,340 | +0.83% | 23,300 | 156億4990万 | 0% | 8.36 | 0.27 |
| 10/17 | 1,340 | 1,346 | 1,321 | 1,329 | -1.99% | 33,900 | 155億2143万 | -0.89% | 8.29 | 0.27 |
| 10/16 | 1,350 | 1,361 | 1,342 | 1,356 | +0.74% | 21,600 | 158億3676万 | +0.97% | 8.46 | 0.27 |
| 10/15 | 1,335 | 1,348 | 1,335 | 1,346 | +0.9% | 39,000 | 157億1997万 | +0.07% | 8.4 | 0.27 |
| 10/14 | 1,324 | 1,341 | 1,314 | 1,334 | +0.23% | 42,200 | 155億7982万 | -0.97% | 8.32 | 0.27 |
| 10/10 | 1,340 | 1,342 | 1,329 | 1,331 | -0.45% | 20,700 | 155億4478万 | -1.33% | 8.3 | 0.27 |
| 10/09 | 1,323 | 1,344 | 1,323 | 1,337 | +0.75% | 16,400 | 156億1486万 | -1.11% | 8.34 | 0.27 |
| 10/08 | 1,316 | 1,328 | 1,316 | 1,327 | +0.76% | 10,400 | 154億9807万 | -2.07% | 8.28 | 0.27 |
| 10/07 | 1,320 | 1,320 | 1,314 | 1,317 | 0% | 11,100 | 153億8128万 | -3.02% | 8.22 | 0.27 |
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 | 3,400 340 4/11 340 4/3 | 2,300 230 11/24 | 37,400 374,000 11/2 | - | - | +7.68% 8/23 | -14.93% 6/9 |
| 2008年 3月期 | 2,690 269 5/24 | 2,050 205 3/18 | 25,500 255,000 5/24 | - | - | +6.91% 2/14 | -11.5% 3/17 |
| 2009年 3月期 | 2,620 262 3/27 | 1,480 148 10/10 | 17,800 178,000 10/29 | - | - | +9.84% 10/31 | -23.48% 10/10 |
| 2010年 3月期 | 2,530 253 4/2 | 1,650 165 11/17 | 21,800 218,000 3/25 | - | - | +10.21% 12/16 | -12.77% 11/16 |
| 2011年 3月期 | 2,020 202 4/2 | 1,180 118 3/15 | 19,400 194,000 3/15 | 235億9158万 | 137億8122万 | +6.7% 9/6 | -12.06% 10/29 |
| 2012年 3月期 | 1,650 165 3/19 165 3/15 他6件 | 1,240 124 12/7 124 12/6 他3件 | 25,800 258,000 2/8 | 192億7035万 | 144億8196万 | +15.09% 2/28 | -8.29% 4/16 |
| 2013年 3月期 | 2,000 200 1/8 | 1,180 118 5/31 | 99,100 991,000 1/8 | 233億5800万 | 137億8122万 | +16.41% 1/8 | -13.4% 5/17 |
| 2014年 3月期 | 1,990 199 5/15 199 5/13 | 1,570 157 6/7 | 82,400 824,000 5/24 | 232億4121万 | 183億3603万 | +6.51% 7/2 | -14.58% 5/23 |
| 2015年 3月期 | 2,100 210 3/26 210 3/25 | 1,610 161 10/17 | 27,800 278,000 2/19 | 245億2596万 | 188億323万 | +7.71% 3/25 | -8.44% 10/17 |
| 2016年 3月期 | 2,160 216 4/22 | 1,380 138 2/12 | 27,500 275,000 1/12 | 252億2670万 | 161億1706万 | +7.68% 4/25 | -13.62% 2/10 |
| 2017年 3月期 | 1,696 12/12 | 1,330 133 7/8 133 6/27 他2件 | 27,100 12/12 | 198億763万 | 155億3310万 | +8.63% 7/29 | -5.79% 6/24 6/16 |
| 2018年 3月期 | 1,645 5/8 | 1,489 4/13 | 30,300 2/6 | 192億1200万 | 173億9007万 | +4.23% 10/16 | -4.33% 5/31 |
| 2019年 3月期 | 1,575 7/30 | 997 12/25 | 31,500 12/21 | 183億9447万 | 116億4399万 | +8.15% 9/25 | -18.72% 12/25 |
| 2020年 3月期 | 1,126 9/26 | 757 3/13 | 36,100 3/27 | 131億5058万 | 88億4102万 | +13.58% 3/27 | -18.53% 3/13 |
| 2021年 3月期 | 1,296 3/22 | 913 4/6 | 36,800 3/19 | 151億3602万 | 106億6295万 | +16.61% 3/22 | -8.11% 10/16 |
| 2022年 3月期 | 1,149 4/1 | 1,002 11/29 | 57,200 10/28 | 134億1920万 | 117億238万 | +6.22% 9/13 | -4.7% 10/5 |
| 2023年 3月期 | 1,147 3/1 | 960 11/15 10/28 | 105,400 12/21 | 133億9584万 | 112億1186万 | +5.44% 1/13 | -7.05% 3/20 |
| 2024年 3月期 | 1,358 3/8 | 1,003 6/1 5/31 他2件 | 115,100 7/28 | 158億6012万 | 117億1406万 | +13.67% 9/13 | -7.33% 10/16 |
| 2025年 3月期 | 1,352 7/4 | 1,081 10/30 | 157,700 1/30 | 157億9004万 | 126億2503万 | +7.11% 7/3 | -15.84% 8/5 |
| 最新 | 1,658 2026/3/6 | 25,400 | 193億6383万 | -4.11% 1,729 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/20
- -4%（0.96倍）
- 2002/12/27 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/27
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
757円（2020/03/13） - 119%（2.19倍）
1,658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。
