株価チャート
株価
3/6
- 前日 (3/5)
- 3,660
- 始値
- 3,590
- 高値
- 3,665
- 安値
- 3,575
- 終値 +0.14%
- 3,665
- 出来高 -46.33%
- 84,900
乖離率
- 株価（5日）
移動平均値 - +0.27%
3,655 - 株価（25日）
移動平均値 - -1.72%
3,729 - 出来高（5日）
移動平均値 - -43.1%
149,200
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 | 3,590 | 3,665 | 3,575 | 3,665 | +0.14% | 84,900 | 916億7191万 | -1.72% | 12.8 | 1.22 |
| 03/05 | 3,635 | 3,705 | 3,615 | 3,660 | +6.55% | 158,200 | 915億4684万 | -1.67% | 12.78 | 1.21 |
| 03/04 | 3,560 | 3,595 | 3,380 | 3,435 | -6.91% | 234,400 | 859億1896万 | -7.61% | 12 | 1.14 |
| 03/03 | 3,820 | 3,840 | 3,690 | 3,690 | -3.53% | 93,400 | 922億9723万 | -0.86% | 12.89 | 1.22 |
| 03/02 | 3,820 | 3,850 | 3,770 | 3,825 | -3.04% | 175,100 | 956億7396万 | +2.85% | 13.36 | 1.27 |
| 02/27 | 3,840 | 3,960 | 3,820 | 3,945 | +3.68% | 93,900 | 986億7549万 | +6.33% | 13.78 | 1.31 |
| 02/26 | 3,800 | 3,820 | 3,780 | 3,805 | +0.93% | 90,700 | 951億7370万 | +3.06% | 13.29 | 1.26 |
| 02/25 | 3,775 | 3,820 | 3,740 | 3,770 | +0.67% | 172,900 | 942億9825万 | +2.39% | 13.17 | 1.25 |
| 02/24 | 3,935 | 3,945 | 3,745 | 3,745 | -5.07% | 304,700 | 936億7293万 | +1.9% | 13.08 | 1.24 |
| 02/20 | 3,915 | 3,965 | 3,900 | 3,945 | -0.13% | 151,200 | 986億7549万 | +7.43% | 13.78 | 1.31 |
| 02/19 | 3,930 | 3,950 | 3,890 | 3,950 | +1.67% | 87,500 | 988億56万 | +7.95% | 13.8 | 1.31 |
| 02/18 | 3,920 | 3,935 | 3,870 | 3,885 | +0.39% | 87,800 | 971億7472万 | +6.56% | 13.57 | 1.29 |
| 02/17 | 3,870 | 3,920 | 3,850 | 3,870 | +0.39% | 79,300 | 967億9953万 | +6.49% | 13.52 | 1.28 |
| 02/16 | 3,895 | 3,895 | 3,830 | 3,855 | +0.13% | 102,900 | 964億2434万 | +6.52% | 13.46 | 1.28 |
| 02/13 | 3,845 | 3,895 | 3,820 | 3,850 | -0.9% | 64,800 | 962億9928万 | +6.86% | 13.45 | 1.28 |
| 02/12 | 3,830 | 3,895 | 3,810 | 3,885 | +1.3% | 64,900 | 971億7472万 | +8.25% | 13.57 | 1.29 |
| 02/10 | 3,800 | 3,860 | 3,800 | 3,835 | +1.32% | 71,500 | 959億2408万 | +7.33% | 13.39 | 1.27 |
| 02/09 | 3,790 | 3,800 | 3,715 | 3,785 | +4.56% | 172,900 | 946億7344万 | +6.5% | 13.22 | 1.25 |
| 02/06 | 3,600 | 3,620 | 3,575 | 3,620 | 0% | 68,200 | 905億4633万 | +2.43% | 12.64 | 1.2 |
| 02/05 | 3,675 | 3,690 | 3,595 | 3,620 | -0.14% | 116,600 | 905億4633万 | +2.81% | 12.64 | 1.2 |
| 02/04 | 3,575 | 3,640 | 3,545 | 3,625 | +1.4% | 85,800 | 906億7140万 | +3.39% | 12.66 | 1.2 |
| 02/03 | 3,495 | 3,585 | 3,495 | 3,575 | +4.99% | 123,700 | 894億2076万 | +2.46% | 12.49 | 1.19 |
| 02/02 | 3,515 | 3,515 | 3,405 | 3,405 | -2.01% | 149,000 | 851億6858万 | -2.01% | 11.89 | 1.13 |
| 01/30 | 3,545 | 3,545 | 3,450 | 3,475 | -1% | 115,700 | 869億1948万 | +0.23% | 12.14 | 1.15 |
| 01/29 | 3,490 | 3,535 | 3,450 | 3,510 | +0.57% | 93,300 | 877億9492万 | +1.59% | 12.26 | 1.16 |
| 01/28 | 3,510 | 3,515 | 3,460 | 3,490 | -1.69% | 89,100 | 872億9467万 | +1.45% | 12.19 | 1.16 |
| 01/27 | 3,515 | 3,560 | 3,485 | 3,550 | +0.14% | 77,000 | 887億9544万 | +3.62% | 12.4 | 1.18 |
| 01/26 | 3,560 | 3,560 | 3,505 | 3,545 | -1.8% | 94,800 | 886億7037万 | +3.99% | 12.38 | 1.18 |
| 01/23 | 3,630 | 3,680 | 3,600 | 3,610 | 0% | 135,600 | 902億9620万 | +6.36% | 12.61 | 1.2 |
| 01/22 | 3,550 | 3,635 | 3,530 | 3,610 | +3.44% | 84,200 | 902億9620万 | +6.9% | 12.61 | 1.2 |
| 01/21 | 3,500 | 3,530 | 3,470 | 3,490 | -1.97% | 89,300 | 872億9467万 | +3.9% | 12.19 | 1.16 |
| 01/20 | 3,595 | 3,595 | 3,555 | 3,560 | -0.97% | 61,100 | 890億4556万 | +6.46% | 12.43 | 1.18 |
| 01/19 | 3,660 | 3,665 | 3,580 | 3,595 | -1.78% | 93,100 | 899億2101万 | +7.99% | 12.56 | 1.19 |
| 01/16 | 3,650 | 3,660 | 3,610 | 3,660 | +0.97% | 46,100 | 915億4684万 | +10.61% | 12.78 | 1.21 |
| 01/15 | 3,625 | 3,670 | 3,620 | 3,625 | 0% | 98,800 | 906億7140万 | +10.32% | 12.66 | 1.2 |
| 01/14 | 3,590 | 3,625 | 3,580 | 3,625 | +0.97% | 89,200 | 906億7140万 | +11.06% | 12.66 | 1.2 |
| 01/13 | 3,600 | 3,610 | 3,550 | 3,590 | +3.01% | 101,800 | 897億9595万 | +10.56% | 12.54 | 1.19 |
| 01/09 | 3,495 | 3,520 | 3,485 | 3,485 | +0.58% | 63,200 | 871億6960万 | +7.96% | 12.17 | 1.16 |
| 01/08 | 3,480 | 3,505 | 3,465 | 3,465 | -1% | 73,600 | 866億6935万 | +7.81% | 12.1 | 1.15 |
| 01/07 | 3,440 | 3,525 | 3,430 | 3,500 | +0.86% | 68,300 | 875億4480万 | +9.34% | 12.22 | 1.16 |
| 01/06 | 3,400 | 3,495 | 3,395 | 3,470 | +2.81% | 92,400 | 867億9441万 | +8.88% | 12.12 | 1.15 |
| 01/05 | 3,300 | 3,385 | 3,300 | 3,375 | +3.21% | 104,300 | 844億1820万 | +6.37% | 11.79 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 3,300 | 3,310 | 3,270 | 3,270 | -0.61% | 44,500 | 817億9185万 | +3.45% | 11.42 | 1.08 |
| 12/29 | 3,260 | 3,305 | 3,245 | 3,290 | +0.92% | 51,000 | 822億9211万 | +4.48% | 11.49 | 1.09 |
| 12/26 | 3,220 | 3,270 | 3,215 | 3,260 | +1.72% | 56,000 | 815億4172万 | +3.89% | 11.39 | 1.08 |
| 12/25 | 3,235 | 3,235 | 3,200 | 3,205 | -0.16% | 27,000 | 801億6602万 | +2.46% | 11.19 | 1.06 |
| 12/24 | 3,220 | 3,240 | 3,210 | 3,210 | -0.31% | 30,400 | 802億9108万 | +3.05% | 11.21 | 1.06 |
| 12/23 | 3,170 | 3,220 | 3,165 | 3,220 | +1.58% | 57,800 | 805億4121万 | +3.8% | 11.25 | 1.07 |
| 12/22 | 3,180 | 3,190 | 3,155 | 3,170 | +0.96% | 56,600 | 792億9057万 | +2.52% | 11.07 | 1.05 |
| 12/19 | 3,135 | 3,160 | 3,130 | 3,140 | +0.32% | 35,200 | 785億4019万 | +1.88% | 10.97 | 1.04 |
| 12/18 | 3,110 | 3,150 | 3,110 | 3,130 | 0% | 46,700 | 782億9006万 | +1.82% | 10.93 | 1.04 |
| 12/17 | 3,160 | 3,160 | 3,100 | 3,130 | -0.79% | 57,600 | 782億9006万 | +2.12% | 10.93 | 1.04 |
| 12/16 | 3,190 | 3,190 | 3,145 | 3,155 | -1.41% | 47,000 | 789億1538万 | +3.31% | 11.02 | 1.05 |
| 12/15 | 3,160 | 3,200 | 3,135 | 3,200 | +1.27% | 44,900 | 800億4096万 | +5.26% | 11.18 | 1.06 |
| 12/12 | 3,170 | 3,170 | 3,130 | 3,160 | +1.28% | 66,400 | 790億4044万 | +4.53% | 11.04 | 1.05 |
| 12/11 | 3,165 | 3,170 | 3,120 | 3,120 | -1.42% | 37,800 | 780億3993万 | +3.72% | 10.9 | 1.03 |
| 12/10 | 3,130 | 3,175 | 3,115 | 3,165 | +1.77% | 64,000 | 791億6551万 | +5.75% | 11.05 | 1.05 |
| 12/09 | 3,095 | 3,120 | 3,090 | 3,110 | +0.65% | 35,800 | 777億8980万 | +4.33% | 10.86 | 1.03 |
| 12/08 | 3,105 | 3,115 | 3,085 | 3,090 | +0.65% | 42,300 | 772億8955万 | +4.04% | 10.79 | 1.02 |
| 12/05 | 3,165 | 3,170 | 3,050 | 3,070 | -3.76% | 135,800 | 767億8929万 | +3.75% | 10.72 | 1.02 |
| 12/04 | 3,115 | 3,190 | 3,110 | 3,190 | +2.24% | 69,200 | 797億9083万 | +8.21% | 11.14 | 1.06 |
| 12/03 | 3,130 | 3,155 | 3,115 | 3,120 | -0.79% | 50,100 | 780億3993万 | +6.38% | 10.9 | 1.03 |
| 12/02 | 3,135 | 3,170 | 3,115 | 3,145 | +0.48% | 51,500 | 786億6525万 | +7.63% | 10.98 | 1.04 |
| 12/01 | 3,150 | 3,150 | 3,110 | 3,130 | -0.32% | 51,400 | 782億9006万 | +7.63% | 10.93 | 1.04 |
| 11/28 | 3,125 | 3,150 | 3,115 | 3,140 | +0.64% | 54,500 | 785億4019万 | +8.46% | 10.97 | 1.04 |
| 11/27 | 3,110 | 3,145 | 3,105 | 3,120 | +1.46% | 67,200 | 780億3993万 | +8.22% | 10.9 | 1.03 |
| 11/26 | 3,010 | 3,080 | 2,997 | 3,075 | +2.88% | 105,100 | 769億1436万 | +7.14% | 10.74 | 1.02 |
| 11/25 | 3,020 | 3,055 | 2,958 | 2,989 | -0.53% | 118,800 | 747億6325万 | +4.44% | 10.44 | 0.99 |
| 11/21 | 2,955 | 3,015 | 2,955 | 3,005 | +0.17% | 98,000 | 751億6346万 | +5.33% | 10.5 | 1 |
| 11/20 | 2,951 | 3,020 | 2,932 | 3,000 | +3.52% | 119,900 | 750億3840万 | +5.52% | 10.48 | 0.99 |
| 11/19 | 2,871 | 2,918 | 2,828 | 2,898 | +0.98% | 80,700 | 724億8709万 | +2.37% | 10.12 | 0.96 |
| 11/18 | 2,948 | 2,948 | 2,869 | 2,870 | -3.4% | 87,000 | 717億8673万 | +1.77% | 10.02 | 0.95 |
| 11/17 | 2,950 | 2,994 | 2,930 | 2,971 | +1.12% | 99,500 | 743億1302万 | +5.58% | 10.38 | 0.98 |
| 11/14 | 2,897 | 2,938 | 2,881 | 2,938 | +0.41% | 67,000 | 734億8760万 | +4.7% | 10.26 | 0.97 |
| 11/13 | 2,934 | 2,948 | 2,917 | 2,926 | +0.34% | 70,500 | 731億8745万 | +4.57% | 10.22 | 0.97 |
| 11/12 | 2,843 | 2,923 | 2,836 | 2,916 | +2.57% | 135,800 | 729億3732万 | +4.52% | 10.18 | 0.97 |
| 11/11 | 2,837 | 2,843 | 2,812 | 2,843 | +0.89% | 55,800 | 711億1139万 | +2.19% | 9.93 | 0.94 |
| 11/10 | 2,790 | 2,819 | 2,777 | 2,818 | +1.88% | 82,600 | 704億8607万 | +1.55% | 9.84 | 0.93 |
| 11/07 | 2,760 | 2,775 | 2,748 | 2,766 | -0.5% | 72,100 | 691億8540万 | -0.04% | 9.66 | 0.92 |
| 11/06 | 2,785 | 2,803 | 2,770 | 2,780 | +1.02% | 60,700 | 695億3558万 | +0.65% | 9.71 | 0.92 |
| 11/05 | 2,826 | 2,855 | 2,736 | 2,752 | -3.91% | 168,000 | 688億3522万 | -0.25% | 9.61 | 0.91 |
| 11/04 | 2,820 | 2,884 | 2,815 | 2,864 | +1.42% | 99,100 | 716億3665万 | +3.84% | 10 | 0.95 |
| 10/31 | 2,808 | 2,833 | 2,788 | 2,824 | +0.39% | 124,400 | 706億3614万 | +2.54% | 9.86 | 0.94 |
| 10/30 | 2,796 | 2,825 | 2,796 | 2,813 | +0.43% | 261,800 | 703億6100万 | +2.29% | 9.83 | 0.93 |
| 10/29 | 2,811 | 2,839 | 2,791 | 2,801 | -0.28% | 131,100 | 700億6085万 | +1.97% | 9.78 | 0.93 |
| 10/28 | 2,866 | 2,867 | 2,802 | 2,809 | -2.02% | 187,900 | 702億6095万 | +2.41% | 9.81 | 0.93 |
| 10/27 | 2,854 | 2,897 | 2,854 | 2,867 | +2.98% | 296,700 | 717億1169万 | +4.67% | 10.01 | 0.95 |
| 10/24 | 2,805 | 2,820 | 2,767 | 2,784 | -0.82% | 204,700 | 696億3563万 | +1.87% | 9.72 | 0.92 |
| 10/23 | 2,832 | 2,838 | 2,807 | 2,807 | -0.74% | 87,500 | 702億1092万 | +2.82% | 9.8 | 0.93 |
| 10/22 | 2,803 | 2,845 | 2,801 | 2,828 | +0.35% | 127,000 | 707億3619万 | +3.7% | 9.88 | 0.94 |
| 10/21 | 2,880 | 2,883 | 2,818 | 2,818 | -1.47% | 149,400 | 704億8607万 | +3.49% | 9.84 | 0.93 |
| 10/20 | 2,860 | 2,880 | 2,839 | 2,860 | +3.47% | 306,200 | 715億3660万 | +5.19% | 9.99 | 0.95 |
| 10/17 | 2,730 | 2,764 | 2,720 | 2,764 | +0.62% | 128,400 | 691億3537万 | +1.84% | 9.65 | 0.92 |
| 10/16 | 2,722 | 2,748 | 2,718 | 2,747 | +1.33% | 112,100 | 687億1016万 | +1.29% | 9.59 | 0.91 |
| 10/15 | 2,658 | 2,711 | 2,654 | 2,711 | +2.96% | 117,200 | 678億970万 | +0.04% | 9.47 | 0.9 |
| 10/14 | 2,668 | 2,700 | 2,622 | 2,633 | -3.13% | 137,000 | 658億5870万 | -2.84% | 9.2 | 0.87 |
| 10/10 | 2,719 | 2,728 | 2,694 | 2,718 | -1.45% | 128,800 | 679億8479万 | +0.18% | 9.49 | 0.9 |
| 10/09 | 2,733 | 2,758 | 2,720 | 2,758 | +0.91% | 76,600 | 689億8530万 | +1.77% | 9.63 | 0.91 |
| 10/08 | 2,727 | 2,750 | 2,720 | 2,733 | +0.11% | 93,800 | 683億5998万 | +1% | 9.55 | 0.91 |
| 10/07 | 2,715 | 2,746 | 2,715 | 2,730 | +0.04% | 114,200 | 682億8494万 | +1.04% | 9.54 | 0.91 |
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 | 3,360 4/3 | 1,354 11/22 | 545,600 4/4 | - | - | +19.54% 2/26 | -19.44% 6/8 |
| 2008年 3月期 | 2,370 5/14 | 1,010 3/18 | 281,800 10/3 | - | - | +20% 5/7 | -21.96% 1/22 |
| 2009年 3月期 | 1,370 6/2 | 581 10/28 | 151,500 3/24 | - | - | +19.49% 5/8 | -35.85% 10/27 |
| 2010年 3月期 | 1,039 6/15 | 516 3/5 3/4 | 218,000 3/10 | - | - | +34.49% 6/12 | -14% 11/24 |
| 2011年 3月期 | 769 4/27 | 347 3/15 | 543,900 4/27 | 192億3422万 | 86億7916万 | +12.87% 12/17 | -31.74% 3/15 |
| 2012年 3月期 | 490 3/21 | 224 12/27 | 501,600 3/21 | 122億5588万 | 56億268万 | +30.66% 2/27 | -16.48% 5/31 |
| 2013年 3月期 | 1,019 3/25 | 243 7/24 | 521,000 2/12 | 254億8722万 | 60億7791万 | +48.74% 5/7 | -21.81% 5/15 |
| 2014年 3月期 | 1,840 5/15 | 721 4/2 | 1,331,800 4/18 | 460億2208万 | 180億3365万 | +44.92% 5/8 | -27.84% 6/7 |
| 2015年 3月期 | 1,763 3/31 | 894 5/21 | 817,800 12/4 | 440億9756万 | 223億6144万 | +20.19% 11/5 | -10.62% 8/5 |
| 2016年 3月期 | 1,747 4/13 | 954 2/12 | 273,400 2/12 | 436億9736万 | 238億6221万 | +10.01% 3/14 | -21.36% 2/12 |
| 2017年 3月期 | 1,243 3/16 | 795 6/28 | 560,200 11/30 | 310億9091万 | 198億8517万 | +18.44% 12/8 | -12.74% 6/27 |
| 2018年 3月期 | 1,614 1/24 | 999 4/14 | 663,700 3/27 | 403億7065万 | 249億8778万 | +9.75% 6/2 | -12.38% 2/14 |
| 2019年 3月期 | 1,628 10/2 10/1 | 1,012 12/25 | 418,500 12/25 | 407億2083万 | 253億1295万 | +7.9% 9/20 | -21.65% 12/25 |
| 2020年 3月期 | 1,339 1/22 | 823 3/13 | 516,200 3/27 | 334億9213万 | 205億8553万 | +7.97% 9/13 | -27.66% 3/13 |
| 2021年 3月期 | 2,051 3/22 | 842 4/3 | 952,700 3/29 | 513億125万 | 210億6077万 | +23.88% 3/22 | -5.46% 4/21 |
| 2022年 3月期 | 1,843 5/7 | 1,290 12/1 | 681,800 7/19 | 460億9859万 | 322億6651万 | +6.05% 9/14 | -13.68% 7/20 |
| 2023年 3月期 | 1,414 3/28 | 1,150 5/19 | 223,700 3/29 | 353億6809万 | 287億6472万 | +5.17% 1/24 | -7.99% 5/19 |
| 2024年 3月期 | 2,420 3/25 | 1,299 4/27 | 575,500 3/25 | 605億3097万 | 324億9162万 | +12.25% 1/25 | -7.7% 10/4 |
| 2025年 3月期 | 2,620 2/19 | 1,591 8/5 | 972,000 1/27 | 655億3353万 | 397億9536万 | +11.49% 1/27 | -25.91% 8/5 |
| 最新 | 3,665 2026/3/6 | 84,900 | 916億7191万 | -1.72% 3,729 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -61%（0.39倍）
- 2012/12/28 vs 2011/12/30
- 102%（2.02倍）
- 2013/12/30 vs 2012/12/28
- 221%（3.21倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
224円（2011/12/27） - 1536%（16.36倍）
3,665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。
