株価チャート
株価
3/6
- 前日 (3/5)
- 1,198
- 始値
- 1,195
- 高値
- 1,211
- 安値
- 1,185
- 終値 +0.67%
- 1,206
- 出来高 -49.8%
- 51,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,206 - 株価（25日）
移動平均値 - -0.9%
1,217 - 出来高（5日）
移動平均値 - -47.65%
97,620
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 | 1,195 | 1,211 | 1,185 | 1,206 | +0.67% | 51,100 | 408億9693万 | -0.9% | 6.29 | 0.78 |
| 03/05 | 1,197 | 1,215 | 1,192 | 1,198 | +4.36% | 101,800 | 406億2564万 | -1.32% | 6.25 | 0.78 |
| 03/04 | 1,199 | 1,200 | 1,136 | 1,148 | -5.98% | 183,600 | 389億3007万 | -5.2% | 5.99 | 0.74 |
| 03/03 | 1,241 | 1,258 | 1,220 | 1,221 | -2.94% | 69,300 | 414億559万 | +0.83% | 6.37 | 0.79 |
| 03/02 | 1,253 | 1,266 | 1,240 | 1,258 | -1.95% | 82,300 | 426億6031万 | +4.05% | 6.56 | 0.81 |
| 02/27 | 1,274 | 1,288 | 1,269 | 1,283 | +1.1% | 58,400 | 435億809万 | +6.47% | 6.69 | 0.83 |
| 02/26 | 1,249 | 1,276 | 1,244 | 1,269 | +2.59% | 87,600 | 430億3333万 | +5.84% | 6.62 | 0.82 |
| 02/25 | 1,221 | 1,244 | 1,216 | 1,237 | +1.39% | 65,300 | 419億4817万 | +3.51% | 6.45 | 0.8 |
| 02/24 | 1,220 | 1,228 | 1,209 | 1,220 | -0.25% | 72,100 | 413億7168万 | +2.35% | 6.36 | 0.79 |
| 02/20 | 1,230 | 1,231 | 1,216 | 1,223 | -1.21% | 56,600 | 414億7342万 | +2.69% | 6.38 | 0.79 |
| 02/19 | 1,235 | 1,240 | 1,226 | 1,238 | +0.24% | 34,000 | 419億8208万 | +4.03% | 6.46 | 0.8 |
| 02/18 | 1,212 | 1,247 | 1,210 | 1,235 | +2.24% | 62,900 | 418億8035万 | +4.04% | 6.44 | 0.8 |
| 02/17 | 1,228 | 1,230 | 1,207 | 1,208 | -1.55% | 53,400 | 409億6475万 | +1.94% | 6.3 | 0.78 |
| 02/16 | 1,234 | 1,241 | 1,218 | 1,227 | +0.25% | 112,000 | 416億906万 | +3.63% | 6.4 | 0.79 |
| 02/13 | 1,236 | 1,236 | 1,214 | 1,224 | -0.81% | 70,500 | 415億733万 | +3.47% | 6.38 | 0.79 |
| 02/12 | 1,230 | 1,252 | 1,219 | 1,234 | +1.48% | 149,900 | 418億4644万 | +4.49% | 6.43 | 0.8 |
| 02/10 | 1,211 | 1,245 | 1,191 | 1,216 | -4.33% | 396,900 | 412億3604万 | +3.14% | 6.34 | 0.79 |
| 02/09 | 1,282 | 1,287 | 1,248 | 1,271 | +2.58% | 332,000 | 431億115万 | +7.99% | 6.63 | 0.82 |
| 02/06 | 1,245 | 1,247 | 1,226 | 1,239 | +0.73% | 130,400 | 420億1600万 | +5.63% | 6.46 | 0.8 |
| 02/05 | 1,212 | 1,230 | 1,205 | 1,230 | +3.02% | 115,900 | 417億1079万 | +5.04% | 6.41 | 0.8 |
| 02/04 | 1,172 | 1,201 | 1,171 | 1,194 | +1.96% | 82,800 | 404億8999万 | +2.23% | 6.23 | 0.77 |
| 02/03 | 1,163 | 1,180 | 1,163 | 1,171 | +1.56% | 102,700 | 397億1003万 | +0.26% | 6.11 | 0.76 |
| 02/02 | 1,177 | 1,177 | 1,151 | 1,153 | -1.54% | 57,600 | 390億9963万 | -1.2% | 6.01 | 0.75 |
| 01/30 | 1,154 | 1,171 | 1,150 | 1,171 | +2.45% | 77,600 | 397億1003万 | +0.34% | 6.11 | 0.76 |
| 01/29 | 1,133 | 1,146 | 1,121 | 1,143 | +0.88% | 64,000 | 387億6052万 | -1.89% | 5.96 | 0.74 |
| 01/28 | 1,138 | 1,139 | 1,123 | 1,133 | -0.7% | 65,900 | 384億2141万 | -2.75% | 5.91 | 0.73 |
| 01/27 | 1,146 | 1,146 | 1,122 | 1,141 | 0% | 66,300 | 386億9270万 | -1.98% | 5.95 | 0.74 |
| 01/26 | 1,151 | 1,151 | 1,134 | 1,141 | -2.48% | 93,800 | 386億9270万 | -1.89% | 5.95 | 0.74 |
| 01/23 | 1,157 | 1,170 | 1,147 | 1,170 | +2.09% | 117,000 | 396億7612万 | +0.69% | 6.1 | 0.76 |
| 01/22 | 1,147 | 1,148 | 1,134 | 1,146 | +0.53% | 126,300 | 388億6225万 | -1.21% | 5.98 | 0.74 |
| 01/21 | 1,151 | 1,152 | 1,124 | 1,140 | -1.55% | 130,400 | 386億5878万 | -1.72% | 5.94 | 0.74 |
| 01/20 | 1,185 | 1,185 | 1,157 | 1,158 | -1.53% | 80,900 | 392億6919万 | -0.09% | 6.04 | 0.75 |
| 01/19 | 1,191 | 1,191 | 1,165 | 1,176 | -1.42% | 117,400 | 398億7959万 | +1.55% | 6.13 | 0.76 |
| 01/16 | 1,193 | 1,195 | 1,180 | 1,193 | +0.34% | 53,200 | 404億5608万 | +3.38% | 6.22 | 0.77 |
| 01/15 | 1,180 | 1,190 | 1,180 | 1,189 | +0.59% | 55,900 | 403億2043万 | +3.21% | 6.2 | 0.77 |
| 01/14 | 1,179 | 1,192 | 1,174 | 1,182 | +0.08% | 100,800 | 400億8306万 | +2.87% | 6.16 | 0.76 |
| 01/13 | 1,198 | 1,198 | 1,156 | 1,181 | -0.08% | 116,600 | 400億4914万 | +2.96% | 6.16 | 0.76 |
| 01/09 | 1,188 | 1,192 | 1,177 | 1,182 | -0.51% | 49,700 | 400億8306万 | +3.23% | 6.16 | 0.76 |
| 01/08 | 1,190 | 1,206 | 1,185 | 1,188 | +0.25% | 56,600 | 402億8652万 | +3.85% | 6.2 | 0.77 |
| 01/07 | 1,178 | 1,194 | 1,170 | 1,185 | 0% | 61,500 | 401億8479万 | +3.77% | 6.18 | 0.77 |
| 01/06 | 1,173 | 1,191 | 1,173 | 1,185 | +1.11% | 35,800 | 401億8479万 | +3.77% | 6.18 | 0.77 |
| 01/05 | 1,190 | 1,193 | 1,165 | 1,172 | +0.26% | 60,100 | 397億4394万 | +2.72% | 6.11 | 0.76 |
| 2025 | ||||||||||
| 12/30 | 1,173 | 1,177 | 1,166 | 1,169 | -0.34% | 20,200 | 396億4221万 | +2.45% | 6.1 | 0.76 |
| 12/29 | 1,177 | 1,183 | 1,154 | 1,173 | -0.17% | 77,200 | 397億7785万 | +2.8% | 6.12 | 0.76 |
| 12/26 | 1,180 | 1,183 | 1,171 | 1,175 | 0% | 73,100 | 398億4568万 | +2.89% | 6.13 | 0.76 |
| 12/25 | 1,152 | 1,175 | 1,152 | 1,175 | +2.17% | 59,600 | 398億4568万 | +3.07% | 6.13 | 0.76 |
| 12/24 | 1,152 | 1,170 | 1,150 | 1,150 | +0.35% | 66,000 | 389億9790万 | +0.88% | 6 | 0.74 |
| 12/23 | 1,140 | 1,153 | 1,135 | 1,146 | +1.15% | 113,100 | 388億6225万 | +0.53% | 5.98 | 0.74 |
| 12/22 | 1,135 | 1,138 | 1,115 | 1,133 | +0.27% | 153,800 | 384億2141万 | -0.79% | 5.91 | 0.73 |
| 12/19 | 1,126 | 1,137 | 1,121 | 1,130 | +0.8% | 48,800 | 383億1967万 | -1.31% | 5.89 | 0.73 |
| 12/18 | 1,102 | 1,131 | 1,102 | 1,121 | +1.17% | 56,600 | 380億1447万 | -2.44% | 5.85 | 0.73 |
| 12/17 | 1,125 | 1,125 | 1,108 | 1,108 | -0.89% | 34,700 | 375億7363万 | -3.9% | 5.78 | 0.72 |
| 12/16 | 1,140 | 1,140 | 1,118 | 1,118 | -1.5% | 56,700 | 379億1274万 | -3.37% | 5.83 | 0.72 |
| 12/15 | 1,133 | 1,137 | 1,119 | 1,135 | +0.44% | 51,900 | 384億8923万 | -2.32% | 5.92 | 0.73 |
| 12/12 | 1,113 | 1,134 | 1,113 | 1,130 | +1.8% | 60,500 | 383億1967万 | -3.34% | 5.89 | 0.73 |
| 12/11 | 1,141 | 1,141 | 1,110 | 1,110 | -2.29% | 39,200 | 376億4145万 | -5.69% | 5.79 | 0.72 |
| 12/10 | 1,107 | 1,140 | 1,101 | 1,136 | +3.74% | 113,900 | 385億2314万 | -4.14% | 5.92 | 0.74 |
| 12/09 | 1,131 | 1,131 | 1,093 | 1,095 | -2.41% | 108,800 | 371億3278万 | -8.21% | 5.71 | 0.71 |
| 12/08 | 1,115 | 1,129 | 1,115 | 1,122 | +0.63% | 74,900 | 380億4838万 | -6.58% | 5.85 | 0.73 |
| 12/05 | 1,140 | 1,140 | 1,111 | 1,115 | -2.79% | 98,000 | 378億1100万 | -7.62% | 5.81 | 0.72 |
| 12/04 | 1,136 | 1,149 | 1,132 | 1,147 | +0.97% | 43,200 | 388億9616万 | -5.44% | 5.98 | 0.74 |
| 12/03 | 1,154 | 1,154 | 1,120 | 1,136 | -1.13% | 111,500 | 385億2314万 | -6.81% | 5.92 | 0.74 |
| 12/02 | 1,156 | 1,160 | 1,145 | 1,149 | +0.26% | 55,200 | 389億6399万 | -6.28% | 5.99 | 0.74 |
| 12/01 | 1,164 | 1,164 | 1,146 | 1,146 | -1.8% | 88,200 | 388億6225万 | -6.98% | 5.98 | 0.74 |
| 11/28 | 1,171 | 1,174 | 1,161 | 1,167 | -0.51% | 63,700 | 395億7439万 | -5.81% | 6.09 | 0.76 |
| 11/27 | 1,178 | 1,183 | 1,168 | 1,173 | -0.42% | 63,200 | 397億7785万 | -5.78% | 6.12 | 0.76 |
| 11/26 | 1,169 | 1,180 | 1,161 | 1,178 | +0.77% | 52,100 | 399億4741万 | -5.68% | 6.14 | 0.76 |
| 11/25 | 1,189 | 1,189 | 1,158 | 1,169 | -1.1% | 76,300 | 396億4221万 | -6.7% | 6.1 | 0.76 |
| 11/21 | 1,136 | 1,182 | 1,129 | 1,182 | +3.59% | 89,300 | 400億8306万 | -5.97% | 6.16 | 0.76 |
| 11/20 | 1,156 | 1,160 | 1,130 | 1,141 | -1.13% | 112,600 | 386億9270万 | -9.52% | 5.95 | 0.74 |
| 11/19 | 1,161 | 1,173 | 1,142 | 1,154 | -0.6% | 185,200 | 391億3354万 | -8.92% | 6.02 | 0.75 |
| 11/18 | 1,174 | 1,186 | 1,149 | 1,161 | -1.78% | 92,700 | 393億7092万 | -8.73% | 6.05 | 0.75 |
| 11/17 | 1,215 | 1,215 | 1,176 | 1,182 | -2.96% | 102,700 | 400億8306万 | -7.44% | 6.16 | 0.76 |
| 11/14 | 1,213 | 1,230 | 1,205 | 1,218 | -0.25% | 57,600 | 413億386万 | -5.07% | 6.35 | 0.79 |
| 11/13 | 1,231 | 1,234 | 1,214 | 1,221 | -1.05% | 65,800 | 414億559万 | -5.2% | 6.37 | 0.79 |
| 11/12 | 1,219 | 1,244 | 1,213 | 1,234 | +1.4% | 52,900 | 418億4644万 | -4.49% | 6.43 | 0.8 |
| 11/11 | 1,226 | 1,226 | 1,201 | 1,217 | -0.57% | 97,400 | 412億6995万 | -6.1% | 6.35 | 0.79 |
| 11/10 | 1,227 | 1,255 | 1,214 | 1,224 | -6.56% | 317,000 | 415億733万 | -5.77% | 6.38 | 0.79 |
| 11/07 | 1,340 | 1,340 | 1,300 | 1,310 | -1.87% | 115,100 | 444億2369万 | +0.61% | 6.83 | 0.85 |
| 11/06 | 1,327 | 1,341 | 1,311 | 1,335 | +2.14% | 97,100 | 452億7147万 | +2.46% | 6.96 | 0.86 |
| 11/05 | 1,329 | 1,330 | 1,289 | 1,307 | -2.17% | 91,800 | 443億2196万 | +0.23% | 6.82 | 0.85 |
| 11/04 | 1,301 | 1,336 | 1,292 | 1,336 | +3.25% | 109,000 | 453億538万 | +2.14% | 6.97 | 0.86 |
| 10/31 | 1,286 | 1,303 | 1,265 | 1,294 | +1.25% | 80,100 | 438億8111万 | -1.22% | 6.75 | 0.84 |
| 10/30 | 1,255 | 1,283 | 1,230 | 1,278 | +1.35% | 78,600 | 433億3853万 | -2.67% | 6.66 | 0.83 |
| 10/29 | 1,289 | 1,293 | 1,247 | 1,261 | -2.32% | 149,900 | 427億6204万 | -4.25% | 6.58 | 0.82 |
| 10/28 | 1,321 | 1,321 | 1,289 | 1,291 | -2.49% | 57,500 | 437億7938万 | -2.42% | 6.73 | 0.84 |
| 10/27 | 1,310 | 1,325 | 1,303 | 1,324 | +1.46% | 51,700 | 448億9845万 | -0.38% | 6.9 | 0.86 |
| 10/24 | 1,333 | 1,334 | 1,305 | 1,305 | -1.14% | 49,700 | 442億5414万 | -2.1% | 6.81 | 0.84 |
| 10/23 | 1,304 | 1,320 | 1,296 | 1,320 | +1.38% | 45,000 | 447億6280万 | -1.27% | 6.88 | 0.85 |
| 10/22 | 1,295 | 1,307 | 1,292 | 1,302 | +1.17% | 41,000 | 441億5240万 | -3.05% | 6.79 | 0.84 |
| 10/21 | 1,290 | 1,300 | 1,268 | 1,287 | +1.18% | 72,900 | 436億4373万 | -4.6% | 6.71 | 0.83 |
| 10/20 | 1,283 | 1,288 | 1,269 | 1,272 | -0.16% | 53,400 | 431億3507万 | -6.26% | 6.63 | 0.82 |
| 10/17 | 1,276 | 1,283 | 1,265 | 1,274 | -0.7% | 41,500 | 432億289万 | -6.73% | 6.64 | 0.82 |
| 10/16 | 1,294 | 1,303 | 1,276 | 1,283 | -0.85% | 41,600 | 435億809万 | -6.62% | 6.69 | 0.83 |
| 10/15 | 1,289 | 1,307 | 1,288 | 1,294 | +1.41% | 54,100 | 438億8111万 | -6.44% | 6.75 | 0.84 |
| 10/14 | 1,274 | 1,283 | 1,234 | 1,276 | -0.78% | 140,800 | 432億7071万 | -8.07% | 6.65 | 0.83 |
| 10/10 | 1,305 | 1,308 | 1,286 | 1,286 | -2.58% | 70,000 | 436億982万 | -7.68% | 6.71 | 0.83 |
| 10/09 | 1,326 | 1,339 | 1,308 | 1,320 | -1.35% | 69,400 | 447億6280万 | -5.58% | 6.88 | 0.85 |
| 10/08 | 1,342 | 1,361 | 1,331 | 1,338 | +0.6% | 75,500 | 453億7321万 | -4.5% | 6.98 | 0.87 |
| 10/07 | 1,323 | 1,346 | 1,303 | 1,330 | -0.15% | 94,800 | 451億192万 | -5.2% | 6.94 | 0.86 |
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 | 10,480 1,048 4/4 | 5,270 527 11/20 | 98,400 984,000 5/17 | - | - | +16.54% 2/27 | -21.21% 7/19 |
| 2008年 3月期 | 8,600 860 4/2 | 2,210 221 1/18 | 167,100 1,671,000 1/18 | - | - | +23.13% 2/1 | -29.2% 1/16 |
| 2009年 3月期 | 3,840 384 5/13 384 5/9 | 170 17 2/27 17 2/25 | 175,000 1,750,000 2/12 | - | - | +67.21% 3/18 | -61.67% 2/24 |
| 2010年 3月期 | 1,250 125 9/29 | 270 27 4/7 27 4/6 | 2,583,900 25,839,000 8/31 | - | - | +97.48% 8/31 | -45.95% 11/9 |
| 2011年 3月期 | 452 5/10 | 120 3/16 | 959,700 9/27 | 36億605万 | 9億5736万 | +47.53% 9/24 | -44.85% 3/15 |
| 2012年 3月期 | 735 3/14 | 122 9/26 | 2,395,300 3/12 | 58億6383万 | 9億7331万 | +80.39% 3/9 | -17.49% 8/9 |
| 2013年 3月期 | 811 4/23 | 360 11/13 8/31 | 2,367,500 3/28 | 64億7015万 | 28億7208万 | +79.23% 4/23 | -25.71% 11/13 |
| 2014年 3月期 | 1,551 4/23 | 403 3/27 | 2,885,100 4/5 | 123億7387万 | 136億6622万 | +22.8% 5/8 | -31.84% 6/7 |
| 2015年 3月期 | 689 3/27 | 396 10/16 | 937,700 6/18 | 233億6482万 | 134億2884万 | +22.43% 6/19 | -19.14% 10/16 |
| 2016年 3月期 | 678 4/9 | 327 2/12 | 371,400 8/7 | 229億9180万 | 110億8896万 | +11.39% 3/15 | -23.62% 2/12 |
| 2017年 3月期 | 477 5/11 | 335 11/9 | 300,800 1/24 | 161億7565万 | 113億6025万 | +10.37% 5/12 | -11.15% 4/12 |
| 2018年 3月期 | 1,025 1/29 | 365 4/13 | 2,228,200 1/18 | 347億5899万 | 123億7759万 | +37.14% 1/22 | -14.41% 3/26 |
| 2019年 3月期 | 956 5/23 | 508 1/4 12/25 | 1,597,700 5/10 | 324億1912万 | 172億2689万 | +16.42% 5/10 | -18.26% 12/25 |
| 2020年 3月期 | 815 10/10 | 325 3/23 | 1,062,600 8/27 | 276億3764万 | 110億2114万 | +31.96% 9/9 | -39.8% 3/13 |
| 2021年 3月期 | 511 6/8 | 344 4/6 | 718,800 6/5 | 173億2863万 | 116億6545万 | +24.5% 6/8 | -15.58% 7/10 |
| 2022年 3月期 | 500 6/11 6/10 | 387 12/3 | 1,000,300 4/27 | 169億5560万 | 131億2364万 | +14.32% 2/9 | -7.61% 3/9 |
| 2023年 3月期 | 600 10/19 | 405 4/18 | 203,100 10/14 | 203億4673万 | 137億3404万 | +19.89% 9/21 | -9.41% 11/10 |
| 2024年 3月期 | 1,028 1/10 | 483 4/6 | 1,103,700 1/12 | 348億6073万 | 163億7911万 | +18.51% 12/6 | -14.45% 1/17 |
| 2025年 3月期 | 1,141 3/28 | 630 8/5 | 323,800 2/10 | 386億9270万 | 213億6406万 | +14.26% 4/1 | -23.41% 8/5 |
| 最新 | 1,206 2026/3/6 | 51,100 | 408億9693万 | -0.9% 1,217 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -41%（0.59倍）
- 1989/12/29 vs 1988/12/28
- 142%（2.42倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- -43%（0.57倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- 48%（1.48倍）
- 1994/12/30 vs 1993/12/30
- -9%（0.91倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/27 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/27
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 194%（2.94倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- -43%（0.57倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- 227%（3.27倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 93%（1.93倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
120円（2011/03/16） - 905%（10.05倍）
1,206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。
