株価チャート
株価
3/6
- 前日 (3/5)
- 4,200
- 始値
- 4,145
- 高値
- 4,195
- 安値
- 4,120
- 終値 -0.48%
- 4,180
- 出来高 -35.08%
- 21,100
乖離率
- 株価（5日）
移動平均値 - -0.17%
4,187 - 株価（25日）
移動平均値 - -0.85%
4,216 - 出来高（5日）
移動平均値 - -43.19%
37,140
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 | 4,145 | 4,195 | 4,120 | 4,180 | -0.48% | 21,100 | 900億7660万 | -0.85% | 9.01 | 0.72 |
| 03/05 | 4,190 | 4,245 | 4,170 | 4,200 | +3.58% | 32,500 | 905億759万 | -0.21% | 9.05 | 0.72 |
| 03/04 | 4,100 | 4,145 | 4,015 | 4,055 | -2.99% | 54,600 | 873億8292万 | -3.54% | 8.74 | 0.7 |
| 03/03 | 4,305 | 4,330 | 4,180 | 4,180 | -3.24% | 44,900 | 900億7660万 | -0.59% | 9.01 | 0.72 |
| 03/02 | 4,300 | 4,350 | 4,255 | 4,320 | -1.48% | 32,600 | 930億9352万 | +2.78% | 9.31 | 0.74 |
| 02/27 | 4,290 | 4,385 | 4,275 | 4,385 | +2.69% | 28,400 | 944億9423万 | +4.5% | 9.45 | 0.75 |
| 02/26 | 4,265 | 4,295 | 4,265 | 4,270 | +0.12% | 22,000 | 920億1605万 | +2.06% | 9.2 | 0.73 |
| 02/25 | 4,285 | 4,305 | 4,265 | 4,265 | -0.58% | 24,200 | 919億830万 | +2.08% | 9.19 | 0.73 |
| 02/24 | 4,290 | 4,315 | 4,200 | 4,290 | +0.94% | 29,200 | 924億4704万 | +2.75% | 9.24 | 0.74 |
| 02/20 | 4,320 | 4,320 | 4,235 | 4,250 | -1.96% | 33,700 | 915億8506万 | +1.87% | 9.16 | 0.73 |
| 02/19 | 4,335 | 4,350 | 4,325 | 4,335 | -0.12% | 19,600 | 934億1676万 | +3.98% | 9.34 | 0.75 |
| 02/18 | 4,360 | 4,360 | 4,330 | 4,340 | +0.93% | 12,400 | 935億2451万 | +4.25% | 9.35 | 0.75 |
| 02/17 | 4,345 | 4,365 | 4,300 | 4,300 | -0.58% | 17,800 | 926億6253万 | +3.46% | 9.26 | 0.74 |
| 02/16 | 4,300 | 4,340 | 4,280 | 4,325 | +0.58% | 22,400 | 932億127万 | +4.24% | 9.32 | 0.74 |
| 02/13 | 4,340 | 4,355 | 4,285 | 4,300 | -0.92% | 29,900 | 926億6253万 | +3.84% | 9.26 | 0.74 |
| 02/12 | 4,315 | 4,370 | 4,305 | 4,340 | +1.4% | 32,000 | 935億2451万 | +4.98% | 9.35 | 0.75 |
| 02/10 | 4,200 | 4,280 | 4,200 | 4,280 | +2.15% | 26,200 | 922億3154万 | +3.73% | 9.22 | 0.74 |
| 02/09 | 4,185 | 4,200 | 4,160 | 4,190 | +1.82% | 30,600 | 902億9209万 | +1.8% | 9.03 | 0.72 |
| 02/06 | 4,100 | 4,140 | 4,095 | 4,115 | -0.12% | 16,900 | 886億7589万 | +0.12% | 8.87 | 0.71 |
| 02/05 | 4,155 | 4,175 | 4,115 | 4,120 | -0.24% | 24,300 | 887億8363万 | +0.32% | 8.88 | 0.71 |
| 02/04 | 4,085 | 4,150 | 4,085 | 4,130 | +1.23% | 15,000 | 889億9913万 | +0.63% | 8.9 | 0.71 |
| 02/03 | 4,075 | 4,110 | 4,045 | 4,080 | +1.24% | 26,200 | 879億2166万 | -0.49% | 8.79 | 0.7 |
| 02/02 | 4,095 | 4,115 | 4,030 | 4,030 | -1.1% | 25,900 | 868億4419万 | -1.61% | 8.68 | 0.69 |
| 01/30 | 4,000 | 4,090 | 3,995 | 4,075 | +0.87% | 33,900 | 878億1391万 | -0.49% | 8.78 | 0.7 |
| 01/29 | 4,020 | 4,060 | 3,980 | 4,040 | +0.5% | 36,500 | 870億5968万 | -1.22% | 8.7 | 0.69 |
| 01/28 | 4,050 | 4,050 | 4,020 | 4,020 | -0.86% | 22,000 | 866億2869万 | -1.64% | 8.66 | 0.69 |
| 01/27 | 4,070 | 4,100 | 4,055 | 4,055 | -0.86% | 19,000 | 873億8292万 | -0.73% | 8.74 | 0.7 |
| 01/26 | 4,110 | 4,110 | 4,065 | 4,090 | -1.21% | 36,900 | 881億3715万 | +0.25% | 8.81 | 0.7 |
| 01/23 | 4,165 | 4,170 | 4,140 | 4,140 | +0.24% | 22,000 | 892億1462万 | +1.6% | 8.92 | 0.71 |
| 01/22 | 4,120 | 4,150 | 4,115 | 4,130 | +1.1% | 16,900 | 889億9913万 | +1.55% | 8.9 | 0.71 |
| 01/21 | 4,100 | 4,110 | 4,075 | 4,085 | -0.85% | 24,100 | 880億2940万 | +0.67% | 8.8 | 0.7 |
| 01/20 | 4,180 | 4,180 | 4,120 | 4,120 | -1.55% | 25,600 | 887億8363万 | +1.75% | 8.88 | 0.71 |
| 01/19 | 4,225 | 4,240 | 4,185 | 4,185 | -0.71% | 14,400 | 901億8435万 | +3.59% | 9.02 | 0.72 |
| 01/16 | 4,200 | 4,220 | 4,190 | 4,215 | +0.6% | 12,400 | 908億3083万 | +4.67% | 9.08 | 0.72 |
| 01/15 | 4,165 | 4,220 | 4,145 | 4,190 | +0.48% | 22,200 | 902億9209万 | +4.38% | 9.03 | 0.72 |
| 01/14 | 4,145 | 4,175 | 4,140 | 4,170 | +0.12% | 18,400 | 898億6111万 | +4.22% | 8.98 | 0.72 |
| 01/13 | 4,185 | 4,195 | 4,135 | 4,165 | +0.73% | 21,700 | 897億5336万 | +4.33% | 8.97 | 0.72 |
| 01/09 | 4,110 | 4,150 | 4,110 | 4,135 | +0.36% | 14,600 | 891億688万 | +3.82% | 8.91 | 0.71 |
| 01/08 | 4,170 | 4,175 | 4,120 | 4,120 | -0.12% | 13,200 | 887億8363万 | +3.67% | 8.88 | 0.71 |
| 01/07 | 4,135 | 4,210 | 4,125 | 4,125 | -0.48% | 34,000 | 888億9138万 | +3.98% | 8.89 | 0.71 |
| 01/06 | 4,060 | 4,160 | 4,045 | 4,145 | +2.85% | 25,100 | 893億2237万 | +4.62% | 8.93 | 0.71 |
| 01/05 | 4,025 | 4,060 | 4,025 | 4,030 | 0% | 23,200 | 868億4419万 | +1.9% | 8.68 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 4,070 | 4,070 | 4,030 | 4,030 | -0.74% | 13,300 | 868億4419万 | +1.95% | 8.68 | 0.69 |
| 12/29 | 4,065 | 4,070 | 4,035 | 4,060 | +0.37% | 24,500 | 874億9067万 | +2.78% | 8.75 | 0.7 |
| 12/26 | 4,035 | 4,045 | 4,010 | 4,045 | +0.87% | 14,900 | 871億6743万 | +2.59% | 8.71 | 0.7 |
| 12/25 | 4,010 | 4,020 | 4,000 | 4,010 | +0.38% | 12,200 | 864億1320万 | +1.88% | 8.64 | 0.69 |
| 12/24 | 4,000 | 4,005 | 3,990 | 3,995 | -0.13% | 9,900 | 860億8996万 | +1.71% | 8.61 | 0.69 |
| 12/23 | 3,965 | 4,005 | 3,965 | 4,000 | +1.27% | 24,200 | 861億9770万 | +2.01% | 8.62 | 0.69 |
| 12/22 | 4,000 | 4,000 | 3,950 | 3,950 | -0.5% | 19,800 | 851億2023万 | +0.92% | 8.51 | 0.68 |
| 12/19 | 3,960 | 4,000 | 3,960 | 3,970 | +0.25% | 22,300 | 855億5122万 | +1.51% | 8.55 | 0.68 |
| 12/18 | 3,940 | 3,960 | 3,940 | 3,960 | +0.51% | 14,900 | 853億3573万 | +1.36% | 8.53 | 0.68 |
| 12/17 | 3,960 | 3,975 | 3,940 | 3,940 | -0.25% | 16,400 | 849億474万 | +0.95% | 8.49 | 0.68 |
| 12/16 | 3,955 | 3,960 | 3,940 | 3,950 | 0% | 14,000 | 851億2023万 | +1.31% | 8.51 | 0.68 |
| 12/15 | 3,900 | 3,950 | 3,900 | 3,950 | +1.41% | 18,500 | 851億2023万 | +1.46% | 8.51 | 0.68 |
| 12/12 | 3,900 | 3,915 | 3,895 | 3,895 | +0.78% | 17,900 | 839億3501万 | +0.21% | 8.39 | 0.67 |
| 12/11 | 3,905 | 3,915 | 3,865 | 3,865 | -0.9% | 19,400 | 832億8853万 | -0.49% | 8.33 | 0.66 |
| 12/10 | 3,895 | 3,905 | 3,870 | 3,900 | +1.04% | 13,300 | 840億4276万 | +0.49% | 8.4 | 0.67 |
| 12/09 | 3,880 | 3,885 | 3,855 | 3,860 | -0.64% | 15,500 | 831億8078万 | -0.44% | 8.32 | 0.66 |
| 12/08 | 3,885 | 3,885 | 3,855 | 3,885 | +0.39% | 15,000 | 837億1952万 | +0.26% | 8.37 | 0.67 |
| 12/05 | 3,945 | 3,945 | 3,870 | 3,870 | -1.9% | 17,800 | 833億9628万 | -0.08% | 8.34 | 0.67 |
| 12/04 | 3,920 | 3,955 | 3,920 | 3,945 | +0.38% | 14,900 | 850億1248万 | +1.91% | 8.5 | 0.68 |
| 12/03 | 3,925 | 3,940 | 3,905 | 3,930 | +0.13% | 14,600 | 846億8924万 | +1.63% | 8.47 | 0.68 |
| 12/02 | 3,940 | 3,940 | 3,910 | 3,925 | -0.51% | 16,400 | 845億8150万 | +1.5% | 8.46 | 0.68 |
| 12/01 | 4,000 | 4,000 | 3,945 | 3,945 | -1.25% | 14,400 | 850億1248万 | +2.07% | 8.5 | 0.68 |
| 11/28 | 3,980 | 3,995 | 3,970 | 3,995 | +0.5% | 18,000 | 860億8996万 | +3.42% | 8.61 | 0.69 |
| 11/27 | 3,965 | 3,990 | 3,955 | 3,975 | +0.13% | 25,500 | 856億5897万 | +3.01% | 8.56 | 0.68 |
| 11/26 | 3,955 | 3,975 | 3,955 | 3,970 | +0.38% | 14,900 | 855億5122万 | +3.01% | 8.55 | 0.68 |
| 11/25 | 3,900 | 3,965 | 3,900 | 3,955 | +1.41% | 29,400 | 852億2798万 | +2.73% | 8.52 | 0.68 |
| 11/21 | 3,845 | 3,900 | 3,845 | 3,900 | +1.04% | 19,500 | 840億4276万 | +1.43% | 8.4 | 0.67 |
| 11/20 | 3,830 | 3,860 | 3,825 | 3,860 | +1.45% | 19,400 | 831億8078万 | +0.44% | 8.32 | 0.66 |
| 11/19 | 3,815 | 3,840 | 3,795 | 3,805 | -0.26% | 20,200 | 819億9556万 | -0.96% | 8.2 | 0.65 |
| 11/18 | 3,845 | 3,850 | 3,815 | 3,815 | -0.78% | 16,400 | 822億1106万 | -0.7% | 8.22 | 0.66 |
| 11/17 | 3,895 | 3,895 | 3,845 | 3,845 | -0.65% | 13,500 | 828億5754万 | +0.08% | 8.28 | 0.66 |
| 11/14 | 3,865 | 3,875 | 3,850 | 3,870 | 0% | 13,100 | 833億9628万 | +0.68% | 8.34 | 0.67 |
| 11/13 | 3,855 | 3,880 | 3,845 | 3,870 | +0.13% | 12,000 | 833億9628万 | +0.65% | 8.34 | 0.67 |
| 11/12 | 3,830 | 3,880 | 3,830 | 3,865 | +0.91% | 15,400 | 832億8853万 | +0.47% | 8.33 | 0.66 |
| 11/11 | 3,805 | 3,845 | 3,800 | 3,830 | +0.66% | 18,800 | 825億3430万 | -0.49% | 8.25 | 0.66 |
| 11/10 | 3,815 | 3,815 | 3,790 | 3,805 | +0.13% | 12,800 | 819億9556万 | -1.14% | 8.2 | 0.65 |
| 11/07 | 3,815 | 3,820 | 3,790 | 3,800 | -0.13% | 18,500 | 818億8782万 | -1.25% | 8.19 | 0.65 |
| 11/06 | 3,830 | 3,830 | 3,805 | 3,805 | +0.13% | 12,800 | 819億9556万 | -1.14% | 8.2 | 0.65 |
| 11/05 | 3,800 | 3,815 | 3,770 | 3,800 | 0% | 32,000 | 818億8782万 | -1.38% | 8.19 | 0.65 |
| 11/04 | 3,835 | 3,835 | 3,800 | 3,800 | -0.26% | 23,500 | 818億8782万 | -1.55% | 8.19 | 0.65 |
| 10/31 | 3,815 | 3,820 | 3,775 | 3,810 | -0.52% | 57,700 | 821億331万 | -1.58% | 8.21 | 0.66 |
| 10/30 | 3,835 | 3,855 | 3,820 | 3,830 | +0.39% | 38,100 | 825億3430万 | -1.31% | 8.25 | 0.66 |
| 10/29 | 3,855 | 3,860 | 3,810 | 3,815 | -1.04% | 26,700 | 822億1106万 | -1.9% | 8.22 | 0.66 |
| 10/28 | 3,920 | 3,935 | 3,850 | 3,855 | -1.66% | 32,400 | 830億7304万 | -1.05% | 8.31 | 0.66 |
| 10/27 | 3,925 | 3,940 | 3,905 | 3,920 | +1.03% | 21,500 | 844億7375万 | +0.49% | 8.45 | 0.67 |
| 10/24 | 3,905 | 3,925 | 3,875 | 3,880 | -0.64% | 14,900 | 836億1177万 | -0.56% | 8.36 | 0.67 |
| 10/23 | 3,885 | 3,915 | 3,870 | 3,905 | +0.51% | 15,100 | 841億5051万 | +0.03% | 8.41 | 0.67 |
| 10/22 | 3,870 | 3,890 | 3,865 | 3,885 | +0.65% | 12,100 | 837億1952万 | -0.56% | 8.37 | 0.67 |
| 10/21 | 3,890 | 3,895 | 3,860 | 3,860 | -0.26% | 17,000 | 831億8078万 | -1.28% | 8.32 | 0.66 |
| 10/20 | 3,845 | 3,870 | 3,840 | 3,870 | +1.44% | 10,500 | 833億9628万 | -1.15% | 8.34 | 0.67 |
| 10/17 | 3,840 | 3,845 | 3,810 | 3,815 | -1.04% | 11,400 | 822億1106万 | -2.63% | 8.22 | 0.66 |
| 10/16 | 3,870 | 3,875 | 3,850 | 3,855 | +0.39% | 11,900 | 830億7304万 | -1.71% | 8.31 | 0.66 |
| 10/15 | 3,840 | 3,855 | 3,825 | 3,840 | +1.19% | 18,000 | 827億4979万 | -2.14% | 8.27 | 0.66 |
| 10/14 | 3,820 | 3,835 | 3,780 | 3,795 | -0.91% | 37,400 | 817億8007万 | -3.36% | 8.18 | 0.65 |
| 10/10 | 3,885 | 3,885 | 3,830 | 3,830 | -1.79% | 21,300 | 825億3430万 | -2.59% | 8.25 | 0.66 |
| 10/09 | 3,890 | 3,900 | 3,865 | 3,900 | +0.26% | 20,500 | 840億4276万 | -0.89% | 8.4 | 0.67 |
| 10/08 | 3,905 | 3,935 | 3,890 | 3,890 | -0.38% | 15,400 | 838億2727万 | -1.12% | 8.38 | 0.67 |
| 10/07 | 3,940 | 3,940 | 3,890 | 3,905 | -0.64% | 24,500 | 841億5051万 | -0.71% | 8.41 | 0.67 |
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 | 2,885 4/7 4/5 | 2,125 11/21 | 352,800 1/25 | - | - | +5.15% 1/24 | -9.23% 11/21 |
| 2008年 3月期 | 2,495 5/31 | 1,220 1/25 | 235,800 8/9 | - | - | +9.57% 2/28 | -18.58% 1/22 |
| 2009年 3月期 | 1,870 6/18 | 572 2/26 | 145,000 3/25 | - | - | +20.51% 5/20 | -36.71% 10/10 |
| 2010年 3月期 | 1,489 6/11 | 657 4/1 | 212,600 6/11 | - | - | +32.23% 6/11 | -11.39% 7/13 |
| 2011年 3月期 | 1,495 2/17 | 889 3/15 | 180,200 3/28 | 321億9183万 | 191億4283万 | +15.25% 1/19 | -30.71% 3/15 |
| 2012年 3月期 | 1,399 3/19 | 964 8/9 | 178,900 2/28 | 301億2466万 | 207億5781万 | +9.37% 10/28 | -15.55% 5/7 |
| 2013年 3月期 | 2,382 3/29 | 907 6/4 | 254,300 2/4 | 512億9160万 | 195億3043万 | +68.79% 4/9 | -14.11% 5/11 |
| 2014年 3月期 | 4,380 4/17 | 1,758 6/27 | 1,413,400 4/9 | 943億1454万 | 378億5501万 | +23.22% 7/8 | -28.51% 6/7 |
| 2015年 3月期 | 2,344 11/4 | 1,577 5/21 | 654,200 4/28 | 504億7428万 | 339億5817万 | +13.38% 6/23 | -13.74% 5/9 |
| 2016年 3月期 | 1,929 4/17 | 1,450 2/12 | 181,000 4/28 | 415億3792万 | 312億2343万 | +9.53% 2/2 | -13.15% 8/25 |
| 2017年 3月期 | 1,903 12/15 | 1,320 6/28 | 127,100 3/28 | 409億7806万 | 284億2408万 | +10.61% 12/9 | -7.58% 4/6 |
| 2018年 3月期 | 2,428 1/30 | 1,622 4/14 | 223,300 1/31 | 522億8309万 | 349億2717万 | +9.36% 10/12 | -9.99% 2/14 |
| 2019年 3月期 | 2,148 5/1 | 1,371 12/25 | 144,200 3/26 | 462億5374万 | 295億2229万 | +7.01% 3/7 | -14.26% 12/25 |
| 2020年 3月期 | 2,817 1/27 | 1,572 3/13 | 212,600 3/27 | 606億5958万 | 338億5050万 | +10.53% 7/17 | -25.95% 3/13 |
| 2021年 3月期 | 2,266 3/22 | 1,585 4/6 | 231,200 3/29 | 487億9468万 | 341億3043万 | +9.06% 3/17 | -8.85% 7/31 |
| 2022年 3月期 | 2,219 9/15 | 1,888 4/23 | 256,400 5/27 | 477億8261万 | 406億5505万 | +8.76% 6/4 | -6.63% 4/27 |
| 2023年 3月期 | 2,818 3/9 | 1,894 5/19 | 264,600 1/31 | 606億8112万 | 407億8425万 | +13.12% 1/31 | -5.75% 5/12 |
| 2024年 3月期 | 4,015 3/27 3/22 他2件 | 2,479 4/6 | 143,600 3/27 | 864億7937万 | 533億8129万 | +9.28% 1/22 | -8.57% 10/4 |
| 2025年 3月期 | 4,455 7/18 | 3,115 8/5 | 109,500 3/27 | 959億5656万 | 671億1123万 | +8.67% 4/30 | -22.83% 8/5 |
| 最新 | 4,180 2026/3/6 | 21,100 | 900億7660万 | -0.85% 4,216 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 121%（2.21倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
572円（2009/02/26） - 631%（7.31倍）
4,180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。
