株価チャート
株価
3/6
- 前日 (3/5)
- 1,466
- 始値
- 1,463
- 高値
- 1,468
- 安値
- 1,443
- 終値 -0.2%
- 1,463
- 出来高 -15.62%
- 28,100
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,462 - 株価（25日）
移動平均値 - -1.35%
1,483 - 出来高（5日）
移動平均値 - -40.21%
47,000
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 | 1,463 | 1,468 | 1,443 | 1,463 | -0.2% | 28,100 | 379億6832万 | -1.35% | 8.59 | 0.75 |
| 03/05 | 1,471 | 1,478 | 1,453 | 1,466 | +3.24% | 33,300 | 380億4618万 | -0.95% | 8.61 | 0.75 |
| 03/04 | 1,450 | 1,456 | 1,402 | 1,420 | -2.81% | 87,200 | 368億5237万 | -3.92% | 8.34 | 0.72 |
| 03/03 | 1,508 | 1,508 | 1,461 | 1,461 | -2.6% | 49,900 | 379億1641万 | -1.15% | 8.58 | 0.75 |
| 03/02 | 1,500 | 1,506 | 1,483 | 1,500 | -1.19% | 36,500 | 389億2856万 | +1.56% | 8.81 | 0.77 |
| 02/27 | 1,496 | 1,521 | 1,492 | 1,518 | +1.47% | 25,800 | 393億9570万 | +2.99% | 8.91 | 0.77 |
| 02/26 | 1,500 | 1,508 | 1,494 | 1,496 | -0.2% | 24,900 | 388億2475万 | +1.7% | 8.79 | 0.76 |
| 02/25 | 1,512 | 1,512 | 1,496 | 1,499 | -0.13% | 19,100 | 389億260万 | +2.04% | 8.8 | 0.77 |
| 02/24 | 1,513 | 1,513 | 1,476 | 1,501 | -0.73% | 54,800 | 389億5451万 | +2.32% | 8.81 | 0.77 |
| 02/20 | 1,520 | 1,526 | 1,501 | 1,512 | -1.31% | 22,200 | 392億3998万 | +3.14% | 8.88 | 0.77 |
| 02/19 | 1,529 | 1,532 | 1,515 | 1,532 | +0.2% | 11,600 | 397億5903万 | +4.64% | 9 | 0.78 |
| 02/18 | 1,505 | 1,529 | 1,505 | 1,529 | +1.59% | 19,600 | 396億8117万 | +4.65% | 8.98 | 0.78 |
| 02/17 | 1,516 | 1,526 | 1,502 | 1,505 | -0.66% | 18,900 | 390億5832万 | +3.29% | 8.84 | 0.77 |
| 02/16 | 1,530 | 1,535 | 1,515 | 1,515 | -0.92% | 25,900 | 393億1784万 | +4.12% | 8.9 | 0.77 |
| 02/13 | 1,535 | 1,535 | 1,515 | 1,529 | -0.13% | 34,800 | 396億8117万 | +5.3% | 8.98 | 0.78 |
| 02/12 | 1,526 | 1,534 | 1,523 | 1,531 | +0.46% | 26,100 | 397億3308万 | +5.73% | 8.99 | 0.78 |
| 02/10 | 1,491 | 1,531 | 1,487 | 1,524 | +3.25% | 55,400 | 395億5141万 | +5.54% | 8.95 | 0.78 |
| 02/09 | 1,534 | 1,534 | 1,473 | 1,476 | -1.27% | 86,600 | 383億570万 | +2.5% | 8.67 | 0.75 |
| 02/06 | 1,439 | 1,514 | 1,427 | 1,495 | +3.89% | 122,900 | 387億9879万 | +4.04% | 8.78 | 0.76 |
| 02/05 | 1,453 | 1,453 | 1,430 | 1,439 | -0.35% | 55,800 | 373億4546万 | +0.35% | 8.45 | 0.73 |
| 02/04 | 1,427 | 1,452 | 1,427 | 1,444 | +1.19% | 16,000 | 374億7522万 | +0.77% | 8.48 | 0.74 |
| 02/03 | 1,435 | 1,435 | 1,421 | 1,427 | +0.42% | 23,600 | 370億3403万 | -0.28% | 8.38 | 0.73 |
| 02/02 | 1,440 | 1,457 | 1,420 | 1,421 | -1.18% | 33,400 | 368億7832万 | -0.56% | 8.34 | 0.73 |
| 01/30 | 1,432 | 1,438 | 1,420 | 1,438 | +0.77% | 20,900 | 373億1951万 | +0.77% | 8.44 | 0.73 |
| 01/29 | 1,402 | 1,427 | 1,395 | 1,427 | +1.57% | 36,300 | 370億3403万 | +0.14% | 8.38 | 0.73 |
| 01/28 | 1,417 | 1,418 | 1,402 | 1,405 | -0.85% | 15,600 | 364億6308万 | -1.2% | 8.25 | 0.72 |
| 01/27 | 1,420 | 1,420 | 1,409 | 1,417 | +0.43% | 13,200 | 367億7451万 | -0.21% | 8.32 | 0.72 |
| 01/26 | 1,434 | 1,434 | 1,411 | 1,411 | -0.98% | 35,500 | 366億1879万 | -0.35% | 8.29 | 0.72 |
| 01/23 | 1,445 | 1,447 | 1,420 | 1,425 | -1.04% | 31,500 | 369億8213万 | +0.85% | 8.37 | 0.73 |
| 01/22 | 1,440 | 1,446 | 1,435 | 1,440 | +1.05% | 27,500 | 373億7141万 | +2.27% | 8.46 | 0.74 |
| 01/21 | 1,430 | 1,436 | 1,422 | 1,425 | -1.59% | 24,300 | 369億8213万 | +1.57% | 8.37 | 0.73 |
| 01/20 | 1,460 | 1,460 | 1,442 | 1,448 | -0.82% | 21,600 | 375億7903万 | +3.58% | 8.5 | 0.74 |
| 01/19 | 1,473 | 1,473 | 1,454 | 1,460 | -0.88% | 14,700 | 378億9046万 | +4.81% | 8.57 | 0.75 |
| 01/16 | 1,467 | 1,473 | 1,460 | 1,473 | +0.27% | 17,400 | 382億2784万 | +6.2% | 8.65 | 0.75 |
| 01/15 | 1,448 | 1,469 | 1,441 | 1,469 | +1.66% | 36,700 | 381億2403万 | +6.37% | 8.63 | 0.75 |
| 01/14 | 1,441 | 1,445 | 1,433 | 1,445 | 0% | 41,800 | 375億118万 | +5.09% | 8.49 | 0.74 |
| 01/13 | 1,460 | 1,470 | 1,439 | 1,445 | +0.14% | 36,700 | 375億118万 | +5.47% | 8.49 | 0.74 |
| 01/09 | 1,439 | 1,447 | 1,438 | 1,443 | +0.28% | 14,800 | 374億4927万 | +5.71% | 8.47 | 0.74 |
| 01/08 | 1,439 | 1,454 | 1,437 | 1,439 | +0.14% | 23,100 | 373億4546万 | +5.73% | 8.45 | 0.73 |
| 01/07 | 1,440 | 1,440 | 1,430 | 1,437 | +0.14% | 23,700 | 372億9356万 | +5.9% | 8.44 | 0.73 |
| 01/06 | 1,427 | 1,435 | 1,421 | 1,435 | +1.2% | 21,100 | 372億4165万 | +5.9% | 8.43 | 0.73 |
| 01/05 | 1,433 | 1,442 | 1,411 | 1,418 | +0.71% | 33,100 | 368億46万 | +4.96% | 8.33 | 0.72 |
| 2025 | ||||||||||
| 12/30 | 1,429 | 1,429 | 1,402 | 1,408 | -0.98% | 21,600 | 365億4094万 | +4.45% | 8.27 | 0.72 |
| 12/29 | 1,416 | 1,425 | 1,395 | 1,422 | +1.28% | 66,900 | 369億427万 | +5.8% | 8.35 | 0.73 |
| 12/26 | 1,398 | 1,404 | 1,389 | 1,404 | +0.65% | 25,700 | 364億3713万 | +4.85% | 8.24 | 0.72 |
| 12/25 | 1,385 | 1,396 | 1,385 | 1,395 | +1.16% | 20,000 | 362億356万 | +4.49% | 8.19 | 0.71 |
| 12/24 | 1,380 | 1,393 | 1,376 | 1,379 | +0.51% | 20,300 | 357億8832万 | +3.68% | 8.1 | 0.7 |
| 12/23 | 1,390 | 1,393 | 1,372 | 1,372 | -1.29% | 23,500 | 356億665万 | +3.47% | 8.06 | 0.7 |
| 12/22 | 1,367 | 1,399 | 1,353 | 1,390 | +2.66% | 43,600 | 360億7379万 | +5.06% | 8.16 | 0.71 |
| 12/19 | 1,339 | 1,356 | 1,336 | 1,354 | +1.5% | 22,500 | 351億3951万 | +2.58% | 7.95 | 0.69 |
| 12/18 | 1,331 | 1,339 | 1,325 | 1,334 | +0.45% | 17,300 | 346億2046万 | +1.21% | 7.83 | 0.68 |
| 12/17 | 1,324 | 1,334 | 1,318 | 1,328 | +0.08% | 27,700 | 344億6475万 | +0.84% | 7.8 | 0.68 |
| 12/16 | 1,328 | 1,331 | 1,315 | 1,327 | +0.68% | 27,400 | 344億3880万 | +0.91% | 7.79 | 0.68 |
| 12/15 | 1,306 | 1,323 | 1,304 | 1,318 | +0.84% | 23,600 | 342億522万 | +0.3% | 7.74 | 0.67 |
| 12/12 | 1,306 | 1,312 | 1,303 | 1,307 | +0.15% | 25,100 | 339億1975万 | -0.46% | 7.68 | 0.67 |
| 12/11 | 1,324 | 1,324 | 1,300 | 1,305 | -0.68% | 27,700 | 338億6784万 | -0.68% | 7.66 | 0.67 |
| 12/10 | 1,318 | 1,326 | 1,310 | 1,314 | -0.15% | 27,400 | 341億141万 | 0% | 7.72 | 0.67 |
| 12/09 | 1,324 | 1,331 | 1,315 | 1,316 | -0.45% | 15,200 | 341億5332万 | +0.15% | 7.73 | 0.67 |
| 12/08 | 1,315 | 1,323 | 1,305 | 1,322 | +0.53% | 26,700 | 343億903万 | +0.61% | 7.76 | 0.67 |
| 12/05 | 1,334 | 1,337 | 1,315 | 1,315 | -1.42% | 26,500 | 341億2737万 | 0% | 7.72 | 0.67 |
| 12/04 | 1,326 | 1,337 | 1,325 | 1,334 | +0.98% | 13,000 | 346億2046万 | +1.44% | 7.83 | 0.68 |
| 12/03 | 1,337 | 1,337 | 1,319 | 1,321 | -0.6% | 17,900 | 342億8308万 | +0.38% | 7.76 | 0.67 |
| 12/02 | 1,352 | 1,359 | 1,328 | 1,329 | -1.63% | 31,700 | 344億9070万 | +0.83% | 7.8 | 0.68 |
| 12/01 | 1,375 | 1,378 | 1,351 | 1,351 | -1.67% | 28,200 | 350億6165万 | +2.35% | 7.93 | 0.69 |
| 11/28 | 1,350 | 1,379 | 1,342 | 1,374 | +2.08% | 26,600 | 356億5856万 | +4.01% | 8.07 | 0.7 |
| 11/27 | 1,330 | 1,349 | 1,330 | 1,346 | +1.43% | 40,600 | 349億3189万 | +1.89% | 7.9 | 0.69 |
| 11/26 | 1,314 | 1,329 | 1,303 | 1,327 | +1.38% | 25,900 | 344億3880万 | +0.38% | 7.79 | 0.68 |
| 11/25 | 1,315 | 1,319 | 1,303 | 1,309 | 0% | 24,900 | 339億7165万 | -1.06% | 7.69 | 0.67 |
| 11/21 | 1,286 | 1,309 | 1,282 | 1,309 | +1.39% | 19,900 | 339億7165万 | -1.21% | 7.69 | 0.67 |
| 11/20 | 1,290 | 1,295 | 1,282 | 1,291 | +0.94% | 25,700 | 335億451万 | -2.79% | 7.58 | 0.66 |
| 11/19 | 1,280 | 1,294 | 1,274 | 1,279 | -0.23% | 36,400 | 331億9308万 | -3.83% | 7.51 | 0.65 |
| 11/18 | 1,299 | 1,300 | 1,277 | 1,282 | -0.93% | 35,300 | 332億7094万 | -3.75% | 7.53 | 0.65 |
| 11/17 | 1,304 | 1,309 | 1,291 | 1,294 | -0.92% | 32,800 | 335億8237万 | -3.07% | 7.6 | 0.66 |
| 11/14 | 1,300 | 1,310 | 1,298 | 1,306 | 0% | 11,600 | 338億9380万 | -2.39% | 7.67 | 0.67 |
| 11/13 | 1,310 | 1,314 | 1,305 | 1,306 | -0.31% | 11,300 | 338億9380万 | -2.54% | 7.67 | 0.67 |
| 11/12 | 1,288 | 1,311 | 1,284 | 1,310 | +1.79% | 38,900 | 339億9760万 | -2.38% | 7.69 | 0.67 |
| 11/11 | 1,300 | 1,303 | 1,275 | 1,287 | -0.39% | 59,700 | 334億70万 | -4.24% | 7.56 | 0.66 |
| 11/10 | 1,300 | 1,317 | 1,289 | 1,292 | -0.23% | 50,400 | 335億3046万 | -4.08% | 7.59 | 0.66 |
| 11/07 | 1,321 | 1,336 | 1,292 | 1,295 | -2.34% | 59,100 | 336億832万 | -3.93% | 7.6 | 0.66 |
| 11/06 | 1,326 | 1,340 | 1,318 | 1,326 | +0.84% | 26,700 | 344億1284万 | -1.7% | 7.79 | 0.68 |
| 11/05 | 1,311 | 1,317 | 1,289 | 1,315 | +0.15% | 47,300 | 341億2737万 | -2.66% | 7.72 | 0.67 |
| 11/04 | 1,328 | 1,329 | 1,313 | 1,313 | -1.06% | 31,900 | 340億7546万 | -3.03% | 7.71 | 0.67 |
| 10/31 | 1,323 | 1,332 | 1,318 | 1,327 | -0.45% | 21,000 | 344億3880万 | -2.35% | 7.79 | 0.68 |
| 10/30 | 1,323 | 1,334 | 1,313 | 1,333 | +0.91% | 37,500 | 345億9451万 | -2.13% | 7.83 | 0.68 |
| 10/29 | 1,351 | 1,351 | 1,321 | 1,321 | -2.58% | 63,000 | 342億8308万 | -3.22% | 7.76 | 0.67 |
| 10/28 | 1,388 | 1,388 | 1,352 | 1,356 | -2.02% | 37,200 | 351億9141万 | -0.88% | 7.96 | 0.69 |
| 10/27 | 1,378 | 1,392 | 1,377 | 1,384 | +0.44% | 21,500 | 359億1808万 | +1.02% | 8.13 | 0.71 |
| 10/24 | 1,373 | 1,378 | 1,366 | 1,378 | +0.36% | 17,900 | 357億6237万 | +0.51% | 8.09 | 0.7 |
| 10/23 | 1,365 | 1,382 | 1,363 | 1,373 | +0.59% | 12,000 | 356億3260万 | +0.07% | 8.06 | 0.7 |
| 10/22 | 1,369 | 1,370 | 1,355 | 1,365 | +0.29% | 33,800 | 354億2499万 | -0.73% | 8.02 | 0.7 |
| 10/21 | 1,370 | 1,377 | 1,359 | 1,361 | -0.66% | 19,300 | 353億2118万 | -1.31% | 7.99 | 0.69 |
| 10/20 | 1,372 | 1,380 | 1,365 | 1,370 | +0.51% | 22,100 | 355億5475万 | -0.94% | 8.05 | 0.7 |
| 10/17 | 1,366 | 1,369 | 1,360 | 1,363 | -0.73% | 49,400 | 353億7308万 | -1.8% | 8 | 0.7 |
| 10/16 | 1,358 | 1,374 | 1,358 | 1,373 | +1.93% | 15,900 | 356億3260万 | -1.44% | 8.06 | 0.7 |
| 10/15 | 1,334 | 1,352 | 1,334 | 1,347 | +1.13% | 27,000 | 349億5784万 | -3.58% | 7.91 | 0.69 |
| 10/14 | 1,330 | 1,349 | 1,325 | 1,332 | -1.11% | 47,100 | 345億6856万 | -4.99% | 7.82 | 0.68 |
| 10/10 | 1,361 | 1,361 | 1,345 | 1,347 | -0.96% | 37,000 | 349億5784万 | -4.2% | 7.91 | 0.69 |
| 10/09 | 1,373 | 1,374 | 1,360 | 1,360 | -0.22% | 26,700 | 352億9522万 | -3.48% | 7.99 | 0.69 |
| 10/08 | 1,360 | 1,386 | 1,360 | 1,363 | -0.07% | 28,800 | 353億7308万 | -3.47% | 8 | 0.7 |
| 10/07 | 1,367 | 1,375 | 1,363 | 1,364 | -0.15% | 29,400 | 353億9903万 | -3.54% | 8.01 | 0.7 |
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 | 740 4/12 4/7 他3件 | 480 11/29 | 43,000 12/25 | - | - | +5.75% 7/4 | -16.22% 5/23 |
| 2008年 3月期 | 519 4/6 4/3 | 250 12/25 | 188,000 12/27 | - | - | +8.68% 4/14 | -21.13% 12/25 |
| 2009年 3月期 | 295 8/8 8/7 他24件 | 190 10/16 | 22,000 12/8 | - | - | +12.17% 12/24 | -23.7% 10/14 |
| 2010年 3月期 | 295 9/2 | 219 7/8 | 24,000 5/28 | - | - | +15.88% 8/19 | -14.49% 7/7 |
| 2011年 3月期 | 251 4/14 | 171 3/14 12/24 他2件 | 22,000 12/9 | 93億2298万 | 63億5151万 | +7.26% 3/25 | -13.04% 12/10 |
| 2012年 3月期 | 189 3/26 3/23 他5件 | 150 1/5 | 39,000 1/5 | 70億2009万 | 55億7150万 | +15.7% 2/21 | -8.79% 10/6 |
| 2013年 3月期 | 249 3/27 3/26 | 154 6/11 | 25,000 10/11 | 92億4870万 | 57億2007万 | +21.87% 3/26 | -3.54% 7/3 |
| 2014年 3月期 | 303 2/10 | 210 6/27 6/26 | 40,000 2/10 | 112億5444万 | 78億10万 | +9.46% 1/20 | -12.79% 6/17 |
| 2015年 3月期 | 419 3/24 | 269 4/2 4/1 | 49,000 2/5 | 108億7404万 | 75億7056万 | +12.31% 4/7 | -6.24% 12/18 |
| 2016年 3月期 | 508 5/14 | 362 9/7 8/25 | 33,200 5/14 | 131億8380万 | 93億9475万 | +14.25% 11/2 | -12.56% 8/25 |
| 2017年 3月期 | 945 3/2 | 388 6/28 | 315,900 2/23 | 245億2499万 | 100億6952万 | +27.35% 11/24 | -11.44% 4/6 |
| 2018年 3月期 | 1,210 11/13 | 722 4/13 | 497,900 1/30 | 314億237万 | 187億3761万 | +18.94% 10/12 | -11.97% 2/14 |
| 2019年 3月期 | 824 4/2 | 569 12/21 | 114,600 12/21 | 213億8475万 | 147億6690万 | +7.63% 1/22 | -12.37% 12/20 |
| 2020年 3月期 | 708 4/2 4/1 | 401 3/19 | 139,000 3/30 | 183億7428万 | 104億690万 | +4.43% 5/8 | -24.25% 3/19 |
| 2021年 3月期 | 776 3/22 | 392 4/6 | 194,200 3/29 | 201億3904万 | 101億7333万 | +13.83% 3/19 | -5.15% 10/30 |
| 2022年 3月期 | 707 5/24 | 546 8/19 | 983,600 8/19 | 183億4832万 | 141億6999万 | +7.91% 9/14 | -12.58% 8/16 |
| 2023年 3月期 | 1,024 3/8 | 559 6/17 | 863,200 8/25 | 265億7523万 | 145億737万 | +14.75% 2/27 | -8.72% 4/7 |
| 2024年 3月期 | 1,635 3/8 | 742 5/12 | 500,900 5/11 | 424億3213万 | 192億5666万 | +25.5% 2/28 | -9.64% 4/17 |
| 2025年 3月期 | 1,510 4/1 | 812 8/5 | 350,000 8/5 | 391億8808万 | 210億7332万 | +10.97% 11/7 | -23.88% 8/5 |
| 最新 | 1,463 2026/3/6 | 28,100 | 379億6832万 | -1.35% 1,483 | |||
年間値上がり率
- 1991/12/25 vs 1990/12/28
- -30%（0.7倍）
- 1992/12/24 vs 1991/12/25
- -66%（0.34倍）
- 1993/12/29 vs 1992/12/24
- -62%（0.38倍）
- 1994/12/30 vs 1993/12/29
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- 46%（1.46倍）
- 1996/12/18 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/29 vs 1996/12/18
- -27%（0.73倍）
- 1998/12/24 vs 1997/12/29
- -57%（0.43倍）
- 1999/12/30 vs 1998/12/24
- 336%（4.36倍）
- 2000/12/27 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/27 vs 2000/12/27
- -6%（0.94倍）
- 2002/12/20 vs 2001/12/27
- -64%（0.36倍）
- 2003/12/26 vs 2002/12/20
- -12%（0.88倍）
- 2004/12/29 vs 2003/12/26
- 154%（2.54倍）
- 2005/12/30 vs 2004/12/29
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/25 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/28 vs 2009/12/25
- -37%（0.63倍）
- 2011/12/27 vs 2010/12/28
- -7%（0.93倍）
- 2012/12/25 vs 2011/12/27
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/25
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 55%（1.55倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
60円（1999/03/02） - 2338%（24.38倍）
1,463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。
