株価チャート
株価
3/6
- 前日 (3/5)
- 229
- 始値
- 227
- 高値
- 230
- 安値
- 225
- 終値 -0.44%
- 228
- 出来高 -14.1%
- 208,400
乖離率
- 株価（5日）
移動平均値 - -1.3%
231 - 株価（25日）
移動平均値 - -3.8%
237 - 出来高（5日）
移動平均値 - -68.28%
657,000
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 | 227 | 230 | 225 | 228 | -0.44% | 208,400 | 85億9万 | -3.8% | 1.36 | 0.91 |
| 03/05 | 230 | 234 | 228 | 229 | +2.69% | 242,600 | 85億3737万 | -3.78% | 1.37 | 0.91 |
| 03/04 | 226 | 232 | 222 | 223 | -4.29% | 391,400 | 83億1368万 | -6.69% | 1.33 | 0.89 |
| 03/03 | 245 | 250 | 233 | 233 | -4.12% | 562,700 | 86億8650万 | -2.92% | 1.39 | 0.93 |
| 03/02 | 254 | 270 | 243 | 243 | -1.22% | 1,879,900 | 84億7795万 | +0.83% | 1.45 | 0.97 |
| 02/27 | 235 | 247 | 233 | 246 | +3.36% | 284,300 | 85億8262万 | +2.07% | 1.47 | 0.98 |
| 02/26 | 236 | 243 | 233 | 238 | +3.03% | 221,400 | 83億351万 | -1.24% | 1.42 | 0.95 |
| 02/25 | 242 | 244 | 228 | 231 | -1.7% | 271,600 | 80億5929万 | -4.15% | 1.38 | 0.92 |
| 02/24 | 234 | 241 | 230 | 235 | +3.98% | 416,100 | 81億9884万 | -2.89% | 1.4 | 0.94 |
| 02/20 | 230 | 233 | 225 | 226 | -2.16% | 243,600 | 78億8485万 | -7.38% | 1.35 | 0.9 |
| 02/19 | 240 | 240 | 231 | 231 | -2.94% | 210,200 | 80億5929万 | -5.71% | 1.38 | 0.92 |
| 02/18 | 242 | 243 | 236 | 238 | -0.42% | 188,500 | 83億351万 | -3.64% | 1.42 | 0.95 |
| 02/17 | 258 | 259 | 238 | 239 | -2.85% | 380,600 | 83億3840万 | -3.63% | 1.43 | 0.95 |
| 02/16 | 260 | 260 | 243 | 246 | -6.11% | 427,900 | 85億8262万 | -1.2% | 1.47 | 0.98 |
| 02/13 | 243 | 272 | 242 | 262 | +8.26% | 1,127,600 | 91億4084万 | +4.8% | 1.56 | 1.05 |
| 02/12 | 242 | 244 | 238 | 242 | +0.83% | 257,300 | 84億4306万 | -3.2% | 1.44 | 0.97 |
| 02/10 | 233 | 241 | 232 | 240 | +3.45% | 253,600 | 83億7329万 | -4% | 1.43 | 0.96 |
| 02/09 | 232 | 234 | 228 | 232 | +2.2% | 276,900 | 80億9418万 | -7.2% | 1.38 | 0.93 |
| 02/06 | 231 | 231 | 223 | 227 | -3.4% | 312,000 | 79億1973万 | -9.2% | 1.35 | 0.91 |
| 02/05 | 235 | 239 | 234 | 235 | -1.26% | 152,800 | 81億9884万 | -6.37% | 1.4 | 0.94 |
| 02/04 | 237 | 238 | 234 | 238 | -0.42% | 152,500 | 83億351万 | -4.8% | 1.42 | 0.95 |
| 02/03 | 240 | 242 | 234 | 239 | -0.42% | 285,400 | 83億3840万 | -4.02% | 1.43 | 0.95 |
| 02/02 | 245 | 247 | 238 | 240 | -1.64% | 240,500 | 83億7329万 | -3.23% | 1.43 | 0.96 |
| 01/30 | 242 | 246 | 241 | 244 | +0.83% | 123,700 | 85億1284万 | -1.61% | 1.46 | 0.97 |
| 01/29 | 246 | 246 | 241 | 242 | -1.63% | 135,300 | 84億4306万 | -2.02% | 1.44 | 0.97 |
| 01/28 | 248 | 250 | 244 | 246 | -1.6% | 260,000 | 85億8262万 | 0% | 1.47 | 0.98 |
| 01/27 | 257 | 258 | 248 | 250 | -1.96% | 254,500 | 87億2217万 | +2.04% | 1.49 | 1 |
| 01/26 | 251 | 264 | 249 | 255 | +2.41% | 370,800 | 88億9662万 | +4.51% | 1.52 | 1.02 |
| 01/23 | 247 | 255 | 246 | 249 | +2.05% | 310,800 | 86億8729万 | +2.47% | 1.49 | 0.99 |
| 01/22 | 248 | 251 | 243 | 244 | -0.81% | 447,200 | 85億1284万 | +0.41% | 1.46 | 0.97 |
| 01/21 | 251 | 258 | 245 | 246 | -3.53% | 974,500 | 85億8262万 | +0.82% | 1.47 | 0.98 |
| 01/20 | 257 | 261 | 253 | 255 | -1.92% | 247,600 | 88億9662万 | +4.51% | 1.52 | 1.02 |
| 01/19 | 267 | 268 | 256 | 260 | -2.62% | 325,700 | 88億8906万 | +7% | 1.55 | 1.04 |
| 01/16 | 270 | 270 | 258 | 267 | -0.37% | 424,800 | 91億2838万 | +9.88% | 1.59 | 1.07 |
| 01/15 | 270 | 279 | 262 | 268 | 0% | 569,900 | 91億6257万 | +10.74% | 1.6 | 1.07 |
| 01/14 | 263 | 271 | 261 | 268 | +2.29% | 431,000 | 91億6257万 | +10.74% | 1.6 | 1.07 |
| 01/13 | 275 | 275 | 261 | 262 | -4.38% | 569,100 | 89億5744万 | +8.71% | 1.56 | 1.05 |
| 01/09 | 271 | 284 | 262 | 274 | +7.45% | 1,131,400 | 93億6770万 | +13.69% | 1.64 | 1.09 |
| 01/08 | 262 | 262 | 252 | 255 | -2.3% | 315,100 | 87億1812万 | +6.25% | 1.52 | 1.02 |
| 01/07 | 251 | 262 | 249 | 261 | +5.24% | 426,300 | 89億2325万 | +8.3% | 1.56 | 1.04 |
| 01/06 | 250 | 254 | 245 | 248 | +1.22% | 320,400 | 84億7880万 | +2.48% | 1.48 | 0.99 |
| 01/05 | 242 | 249 | 238 | 245 | +2.51% | 458,600 | 83億7623万 | +0.82% | 1.46 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 243 | 252 | 235 | 239 | +1.7% | 1,157,000 | 81億7110万 | -2.05% | 1.43 | 0.95 |
| 12/29 | 220 | 239 | 217 | 235 | +8.29% | 831,900 | 80億3434万 | -4.08% | 1.4 | 0.94 |
| 12/26 | 220 | 223 | 217 | 217 | -2.25% | 566,800 | 74億1895万 | -12.15% | 1.3 | 0.87 |
| 12/25 | 217 | 222 | 216 | 222 | +1.83% | 555,200 | 75億8989万 | -11.2% | 1.32 | 0.89 |
| 12/24 | 221 | 224 | 216 | 218 | -0.91% | 593,200 | 74億5314万 | -13.49% | 1.3 | 0.87 |
| 12/23 | 218 | 227 | 218 | 220 | -2.65% | 492,000 | 75億2151万 | -13.39% | 1.31 | 0.88 |
| 12/22 | 232 | 233 | 214 | 226 | -0.88% | 914,100 | 77億2665万 | -11.72% | 1.35 | 0.9 |
| 12/19 | 224 | 230 | 220 | 228 | +8.06% | 652,700 | 77億9502万 | -11.97% | 1.36 | 0.91 |
| 12/18 | 225 | 225 | 210 | 211 | -5.38% | 632,300 | 72億1381万 | -19.47% | 1.26 | 0.84 |
| 12/17 | 234 | 239 | 222 | 223 | -5.91% | 654,900 | 76億2408万 | -16.17% | 1.33 | 0.89 |
| 12/16 | 241 | 246 | 232 | 237 | -7.42% | 690,900 | 81億272万 | -12.22% | 1.41 | 0.95 |
| 12/15 | 246 | 256 | 243 | 256 | +3.23% | 263,600 | 87億5231万 | -5.88% | 1.53 | 1.02 |
| 12/12 | 247 | 254 | 246 | 248 | +0.4% | 141,500 | 84億7880万 | -9.49% | 1.48 | 0.99 |
| 12/11 | 254 | 258 | 247 | 247 | -1.59% | 229,600 | 84億4461万 | -10.51% | 1.47 | 0.99 |
| 12/10 | 252 | 256 | 251 | 251 | 0% | 232,200 | 85億8136万 | -9.71% | 1.5 | 1 |
| 12/09 | 249 | 251 | 243 | 251 | +0.8% | 233,100 | 85億8136万 | -10.68% | 1.5 | 1 |
| 12/08 | 251 | 253 | 247 | 249 | +0.81% | 256,800 | 85億1299万 | -12.01% | 1.49 | 0.99 |
| 12/05 | 254 | 254 | 245 | 247 | -2.76% | 548,800 | 84億4461万 | -13.64% | 1.47 | 0.99 |
| 12/04 | 257 | 263 | 251 | 254 | -2.31% | 437,400 | 86億8393万 | -11.81% | 1.52 | 1.01 |
| 12/03 | 263 | 267 | 260 | 260 | -1.14% | 269,700 | 88億8906万 | -10.65% | 1.55 | 1.04 |
| 12/02 | 273 | 274 | 263 | 263 | -2.59% | 221,900 | 89億9163万 | -10.24% | 1.57 | 1.05 |
| 12/01 | 285 | 285 | 270 | 270 | -3.57% | 268,600 | 92億3095万 | -8.47% | 1.61 | 1.08 |
| 11/28 | 286 | 290 | 280 | 280 | -3.45% | 306,100 | 95億7284万 | -6.04% | 1.67 | 1.03 |
| 11/27 | 273 | 290 | 273 | 290 | +7.81% | 509,700 | 99億1472万 | -3.33% | 1.73 | 1.07 |
| 11/26 | 266 | 270 | 262 | 269 | +1.89% | 225,400 | 91億9676万 | -10.63% | 1.61 | 0.99 |
| 11/25 | 266 | 273 | 261 | 264 | -3.65% | 500,700 | 90億2582万 | -12.58% | 1.58 | 0.97 |
| 11/21 | 282 | 286 | 273 | 274 | -2.49% | 316,400 | 93億6770万 | -9.87% | 1.64 | 1.01 |
| 11/20 | 279 | 288 | 277 | 281 | -0.35% | 354,700 | 96億703万 | -8.47% | 1.68 | 1.03 |
| 11/19 | 267 | 310 | 266 | 282 | +6.02% | 1,694,900 | 96億4121万 | -8.74% | 1.68 | 1.04 |
| 11/18 | 275 | 278 | 266 | 266 | -3.97% | 513,200 | 90億9419万 | -14.19% | 1.59 | 0.98 |
| 11/17 | 295 | 296 | 277 | 277 | -7.36% | 685,500 | 94億7027万 | -11.22% | 1.65 | 1.02 |
| 11/14 | 302 | 308 | 298 | 299 | -2.92% | 326,700 | 102億2242万 | -4.47% | 1.78 | 1.1 |
| 11/13 | 317 | 317 | 307 | 308 | -2.53% | 266,100 | 105億3012万 | -1.6% | 1.84 | 1.13 |
| 11/12 | 308 | 319 | 307 | 316 | +2.6% | 279,100 | 108億363万 | +0.64% | 1.89 | 1.16 |
| 11/11 | 301 | 308 | 299 | 308 | +2.33% | 241,900 | 105億3012万 | -1.6% | 1.84 | 1.13 |
| 11/10 | 300 | 305 | 298 | 301 | +1.35% | 251,000 | 102億9080万 | -4.14% | 1.8 | 1.11 |
| 11/07 | 300 | 303 | 294 | 297 | -0.67% | 286,100 | 101億5404万 | -5.71% | 1.77 | 1.09 |
| 11/06 | 304 | 304 | 299 | 299 | -1.97% | 172,800 | 102億2242万 | -5.08% | 1.78 | 1.1 |
| 11/05 | 305 | 306 | 292 | 305 | -0.65% | 534,100 | 104億2755万 | -3.79% | 1.82 | 1.12 |
| 11/04 | 307 | 310 | 304 | 307 | -1.29% | 226,000 | 104億9593万 | -3.15% | 1.83 | 1.13 |
| 10/31 | 313 | 316 | 309 | 311 | -0.64% | 257,600 | 106億3269万 | -1.89% | 1.86 | 1.14 |
| 10/30 | 306 | 318 | 306 | 313 | +2.29% | 282,400 | 92億2996万 | -1.26% | 1.87 | 0.99 |
| 10/29 | 323 | 325 | 306 | 306 | -4.67% | 468,000 | 90億2354万 | -3.47% | 1.83 | 0.97 |
| 10/28 | 330 | 333 | 321 | 321 | 0% | 529,600 | 94億6587万 | +0.94% | 1.92 | 1.02 |
| 10/27 | 317 | 326 | 315 | 321 | +0.94% | 387,500 | 94億6587万 | +0.63% | 1.92 | 1.02 |
| 10/24 | 329 | 334 | 318 | 318 | -2.75% | 401,100 | 93億7741万 | -0.63% | 1.9 | 1.01 |
| 10/23 | 325 | 334 | 318 | 327 | -0.91% | 558,700 | 96億4281万 | +1.55% | 1.95 | 1.04 |
| 10/22 | 319 | 335 | 319 | 330 | +4.1% | 627,600 | 95億9036万 | +1.85% | 1.97 | 1.03 |
| 10/21 | 314 | 321 | 305 | 317 | +2.92% | 716,700 | 92億1256万 | -3.06% | 1.89 | 0.99 |
| 10/20 | 314 | 315 | 301 | 308 | -1.6% | 786,000 | 89億5100万 | -6.95% | 1.84 | 0.96 |
| 10/17 | 328 | 333 | 311 | 313 | -9.54% | 802,000 | 90億9631万 | -6.85% | 1.87 | 0.98 |
| 10/16 | 341 | 348 | 310 | 346 | +3.9% | 1,867,100 | 100億5535万 | +1.47% | 2.06 | 1.08 |
| 10/15 | 305 | 333 | 305 | 333 | +11% | 953,800 | 96億7755万 | -3.76% | 1.99 | 1.04 |
| 10/14 | 306 | 315 | 299 | 300 | -3.54% | 509,400 | 87億1851万 | -15.49% | 1.79 | 0.94 |
| 10/10 | 304 | 315 | 304 | 311 | +2.3% | 364,600 | 90億3819万 | -14.09% | 1.86 | 0.97 |
| 10/09 | 310 | 310 | 303 | 304 | -1.94% | 332,400 | 88億3476万 | -18.06% | 1.81 | 0.95 |
| 10/08 | 316 | 324 | 307 | 310 | -3.13% | 394,400 | 90億913万 | -18.42% | 1.85 | 0.97 |
| 10/07 | 310 | 325 | 307 | 320 | +3.9% | 500,700 | 92億9975万 | -16.88% | 1.91 | 1 |
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 | 29,300 879,000 4/4 | 6,500 195,000 3/28 | 18,180 606 5/24 | - | - | +26.4% 6/19 | -33.36% 6/1 |
| 2008年 3月期 | 6,633 199,000 4/2 | 1,270 38,100 3/28 | 12,810 427 4/10 | - | - | +44.35% 10/11 | -26.66% 1/17 |
| 2009年 3月期 | 1,600 48,000 5/27 | 490 14,700 1/27 14,700 1/26 | 12,450 415 1/21 | - | - | +41.86% 4/15 | -28.61% 1/26 |
| 2010年 3月期 | 1,160 34,800 6/10 | 640 19,210 4/3 | 4,500 150 4/15 | - | - | +19.98% 4/16 | -17.2% 2/18 |
| 2011年 3月期 | 1,150 34,500 5/12 | 388 11,630 3/16 | 20,550 685 5/12 | 5億5355万 | 1億8660万 | +30.41% 12/2 | -39.62% 3/15 |
| 2012年 3月期 | 929 27,860 7/4 | 519 15,580 11/25 | 11,970 399 8/5 | 4億4701万 | 2億4998万 | +41.26% 7/4 | -15.35% 5/11 |
| 2013年 3月期 | 3,060 91,800 6/12 | 500 15,000 11/16 | 191,100 6,370 11/28 | 14億7293万 | 2億4067万 | +155.26% 6/12 | -46.03% 7/25 |
| 2014年 3月期 | 2,107 632 12/2 | 610 183 6/7 | 125,010 416,700 6/17 | 10億1404万 | 2億9362万 | +81.54% 11/29 | -36.14% 6/7 |
| 2015年 3月期 | 3,020 906 3/27 | 967 290 5/21 290 5/20 | 159,090 530,300 12/4 | 24億5036万 | 7億8433万 | +56.01% 12/5 | -19.19% 2/5 |
| 2016年 3月期 | 3,283 985 10/23 | 2,017 605 9/8 | 315,780 1,052,600 10/13 | 26億6403万 | 16億3628万 | +56.08% 4/22 | -13.4% 1/7 |
| 2017年 3月期 | 7,000 700 9/14 | 2,540 254 2/13 | 254,240 2,542,400 3/3 | 56億7966万 | 20億6090万 | +34.6% 3/3 | -33.37% 11/9 |
| 2018年 3月期 | 13,340 1,334 10/26 | 3,000 300 4/12 | 792,900 7,929,000 10/26 | 111億3996万 | 24億3414万 | +46.58% 10/25 | -19.28% 2/6 |
| 2019年 3月期 | 7,420 742 4/13 | 2,020 202 1/4 | 224,480 2,244,800 3/7 | 68億4480万 | 19億7703万 | +45.68% 3/7 | -37.36% 12/25 |
| 2020年 3月期 | 3,650 365 5/31 | 620 62 3/13 | 346,690 3,466,900 1/29 | 35億7236万 | 7億4209万 | +13.64% 4/17 | -51.33% 3/13 |
| 2021年 3月期 | 3,080 308 6/26 | 750 75 4/6 75 4/3 | 1,428,680 14,286,800 6/25 | 37億4198万 | 9億1119万 | +116.99% 6/23 | -19.12% 10/16 |
| 2022年 3月期 | 2,300 230 6/7 | 820 82 2/25 | 1,813,330 18,133,300 11/18 | 33億10万 | 20億1442万 | +51.43% 11/17 | -23.09% 1/27 |
| 2023年 3月期 | 1,640 164 3/1 | 1,020 102 5/12 | 1,112,260 11,122,600 3/1 | 75億5359万 | 26億9606万 | +33.28% 3/1 | -23.55% 4/13 |
| 2024年 3月期 | 1,110 111 4/3 | 350 35 2/13 35 11/2 他2件 | 1,238,890 12,388,900 11/7 | 51億1249万 | 20億3890万 | +49.35% 11/7 | -30.22% 11/1 |
| 2025年 3月期 | 899 12/24 | 227 8/5 | 10,342,100 2/20 | 111億4055万 | 22億4803万 | +112% 12/23 | -37.38% 8/5 |
| 最新 | 228 2026/3/6 | 208,400 | 85億9万 | -3.8% 237 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -72%（0.28倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/28 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/28
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- -70%（0.3倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -63%（0.37倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- -46%（0.54倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
210円（2025/12/18） - 9%（1.09倍）
228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。
