株価チャート
株価
3/6
- 前日 (3/5)
- 5,080
- 始値
- 4,995
- 高値
- 5,090
- 安値
- 4,960
- 終値 -0.39%
- 5,060
- 出来高 -52.99%
- 44,000
乖離率
- 株価(5日)
移動平均値 - -0.9%
5,106 - 株価(25日)
移動平均値 - -0.39%
5,080 - 出来高(5日)
移動平均値 - -42.38%
76,360
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 | 4,995 | 5,090 | 4,960 | 5,060 | -0.39% | 44,000 | 2732億3091万 | -0.39% | 10.37 | 1.31 |
| 03/05 | 5,130 | 5,180 | 5,070 | 5,080 | +2.21% | 93,600 | 2743億1088万 | +0.2% | 10.41 | 1.32 |
| 03/04 | 5,050 | 5,130 | 4,930 | 4,970 | -3.31% | 88,300 | 2683億7107万 | -1.8% | 10.19 | 1.29 |
| 03/03 | 5,190 | 5,200 | 5,120 | 5,140 | -2.65% | 94,800 | 2775億5077万 | +1.62% | 10.54 | 1.33 |
| 03/02 | 5,260 | 5,290 | 5,180 | 5,280 | -1.12% | 61,100 | 2851億1052万 | +4.51% | 10.82 | 1.37 |
| 02/27 | 5,330 | 5,350 | 5,280 | 5,340 | +0.75% | 67,000 | 2883億5041万 | +5.97% | 10.95 | 1.38 |
| 02/26 | 5,300 | 5,350 | 5,280 | 5,300 | +0.57% | 66,800 | 2861億9048万 | +5.58% | 10.86 | 1.37 |
| 02/25 | 5,190 | 5,280 | 5,160 | 5,270 | +1.54% | 68,400 | 2845億7054万 | +5.32% | 10.8 | 1.37 |
| 02/24 | 5,160 | 5,230 | 5,130 | 5,190 | +1.37% | 62,000 | 2802億5068万 | +4.03% | 10.64 | 1.34 |
| 02/20 | 5,140 | 5,200 | 5,090 | 5,120 | -1.54% | 37,900 | 2764億7080万 | +2.83% | 10.5 | 1.33 |
| 02/19 | 5,160 | 5,230 | 5,140 | 5,200 | +0.39% | 54,600 | 2807億9066万 | +4.61% | 10.66 | 1.35 |
| 02/18 | 5,230 | 5,230 | 5,170 | 5,180 | +0.97% | 42,500 | 2797億1070万 | +4.46% | 10.62 | 1.34 |
| 02/17 | 5,030 | 5,170 | 5,030 | 5,130 | +2.19% | 56,400 | 2770億1079万 | +3.72% | 10.52 | 1.33 |
| 02/16 | 5,130 | 5,140 | 5,020 | 5,020 | -1.57% | 52,800 | 2710億7098万 | +1.76% | 10.29 | 1.3 |
| 02/13 | 5,190 | 5,230 | 5,040 | 5,100 | -1.54% | 52,100 | 2753億9084万 | +3.6% | 10.45 | 1.32 |
| 02/12 | 5,080 | 5,220 | 5,070 | 5,180 | +2.17% | 114,500 | 2797億1070万 | +5.48% | 10.62 | 1.34 |
| 02/10 | 5,100 | 5,190 | 5,050 | 5,070 | +0.4% | 100,900 | 2737億7089万 | +3.51% | 10.39 | 1.31 |
| 02/09 | 5,070 | 5,080 | 4,960 | 5,050 | +1.92% | 97,900 | 2726億9093万 | +3.4% | 10.35 | 1.31 |
| 02/06 | 4,995 | 4,995 | 4,920 | 4,955 | -0.4% | 44,100 | 2675億6110万 | +1.66% | 10.16 | 1.28 |
| 02/05 | 4,950 | 4,985 | 4,915 | 4,975 | +1.74% | 79,700 | 2686億4106万 | +2.22% | 10.2 | 1.29 |
| 02/04 | 4,865 | 4,905 | 4,845 | 4,890 | +0.31% | 56,500 | 2640億5122万 | +0.64% | 10.02 | 1.27 |
| 02/03 | 4,860 | 4,910 | 4,840 | 4,875 | +0.41% | 67,800 | 2632億4124万 | +0.37% | 9.99 | 1.26 |
| 02/02 | 4,940 | 4,955 | 4,840 | 4,855 | -0.82% | 65,100 | 2621億6128万 | +0.02% | 9.95 | 1.26 |
| 01/30 | 4,895 | 4,905 | 4,870 | 4,895 | +0.31% | 67,600 | 2643億2121万 | +0.84% | 10.03 | 1.27 |
| 01/29 | 4,790 | 4,885 | 4,755 | 4,880 | +1.56% | 60,800 | 2635億1124万 | +0.58% | 10 | 1.26 |
| 01/28 | 4,800 | 4,840 | 4,780 | 4,805 | -0.93% | 59,400 | 2594億6137万 | -0.99% | 9.85 | 1.24 |
| 01/27 | 4,870 | 4,895 | 4,800 | 4,850 | -1.22% | 84,000 | 2618億9129万 | -0.1% | 9.94 | 1.26 |
| 01/26 | 4,880 | 4,925 | 4,875 | 4,910 | -1.41% | 48,900 | 2651億3118万 | +1.2% | 10.06 | 1.27 |
| 01/23 | 5,000 | 5,020 | 4,950 | 4,980 | +0.61% | 74,100 | 2689億1106万 | +2.74% | 10.21 | 1.29 |
| 01/22 | 4,905 | 5,010 | 4,905 | 4,950 | +1.43% | 95,100 | 2672億9111万 | +2.25% | 10.15 | 1.28 |
| 01/21 | 4,820 | 4,880 | 4,815 | 4,880 | -0.2% | 49,800 | 2635億1124万 | +0.91% | 10 | 1.26 |
| 01/20 | 4,905 | 4,920 | 4,855 | 4,890 | -0.31% | 47,000 | 2640億5122万 | +1.26% | 10.02 | 1.27 |
| 01/19 | 4,930 | 4,945 | 4,880 | 4,905 | -0.41% | 40,900 | 2648億6119万 | +1.72% | 10.05 | 1.27 |
| 01/16 | 4,865 | 4,940 | 4,860 | 4,925 | -0.2% | 36,500 | 2659億4115万 | +2.26% | 10.1 | 1.28 |
| 01/15 | 4,860 | 4,940 | 4,845 | 4,935 | +1.02% | 55,300 | 2664億8114万 | +2.64% | 10.12 | 1.28 |
| 01/14 | 4,840 | 4,905 | 4,830 | 4,885 | +0.51% | 76,700 | 2637億8123万 | +1.81% | 10.01 | 1.27 |
| 01/13 | 4,870 | 4,895 | 4,830 | 4,860 | +1.25% | 75,500 | 2624億3127万 | +1.46% | 9.96 | 1.26 |
| 01/09 | 4,830 | 4,830 | 4,790 | 4,800 | +0.42% | 52,300 | 2591億9138万 | +0.29% | 9.84 | 1.24 |
| 01/08 | 4,800 | 4,830 | 4,750 | 4,780 | -0.31% | 70,900 | 2581億1141万 | -0.06% | 9.8 | 1.24 |
| 01/07 | 4,810 | 4,835 | 4,770 | 4,795 | -1.24% | 61,200 | 2589億2139万 | +0.21% | 9.83 | 1.24 |
| 01/06 | 4,740 | 4,860 | 4,740 | 4,855 | +2.64% | 102,300 | 2621億6128万 | +1.36% | 9.95 | 1.26 |
| 01/05 | 4,780 | 4,825 | 4,710 | 4,730 | -1.15% | 75,400 | 2554億1150万 | -1.25% | 9.7 | 1.23 |
| 2025 | ||||||||||
| 12/30 | 4,815 | 4,850 | 4,760 | 4,785 | -0.21% | 61,500 | 2583億8141万 | -0.23% | 9.81 | 1.24 |
| 12/29 | 4,755 | 4,795 | 4,745 | 4,795 | +0.74% | 70,600 | 2589億2139万 | -0.02% | 9.83 | 1.24 |
| 12/26 | 4,835 | 4,850 | 4,745 | 4,760 | -1.55% | 96,400 | 2570億3145万 | -0.79% | 9.76 | 1.23 |
| 12/25 | 4,850 | 4,855 | 4,810 | 4,835 | +0.62% | 40,800 | 2610億8132万 | +0.86% | 9.91 | 1.25 |
| 12/24 | 4,840 | 4,860 | 4,795 | 4,805 | -1.23% | 42,500 | 2594億6137万 | +0.4% | 9.85 | 1.24 |
| 12/23 | 4,810 | 4,875 | 4,780 | 4,865 | +0.41% | 86,000 | 2627億126万 | +1.78% | 9.97 | 1.26 |
| 12/22 | 4,915 | 4,915 | 4,810 | 4,845 | -1.12% | 64,900 | 2616億2130万 | +1.51% | 9.93 | 1.26 |
| 12/19 | 4,845 | 4,900 | 4,835 | 4,900 | +1.03% | 134,800 | 2645億9120万 | +2.73% | 10.04 | 1.27 |
| 12/18 | 4,785 | 4,850 | 4,770 | 4,850 | +1.36% | 39,200 | 2618億9129万 | +1.76% | 9.94 | 1.26 |
| 12/17 | 4,790 | 4,805 | 4,745 | 4,785 | -0.1% | 44,000 | 2583億8141万 | +0.4% | 9.81 | 1.24 |
| 12/16 | 4,820 | 4,820 | 4,775 | 4,790 | -0.62% | 49,000 | 2586億5140万 | +0.61% | 9.82 | 1.24 |
| 12/15 | 4,800 | 4,850 | 4,775 | 4,820 | -0.1% | 47,900 | 2602億7134万 | +1.24% | 9.88 | 1.25 |
| 12/12 | 4,755 | 4,845 | 4,750 | 4,825 | +2.33% | 74,800 | 2605億4133万 | +1.32% | 9.89 | 1.25 |
| 12/11 | 4,750 | 4,785 | 4,695 | 4,715 | +0.11% | 59,800 | 2546億153万 | -0.99% | 9.67 | 1.22 |
| 12/10 | 4,740 | 4,765 | 4,710 | 4,710 | -0.74% | 68,700 | 2543億3154万 | -1.13% | 9.65 | 1.22 |
| 12/09 | 4,755 | 4,800 | 4,700 | 4,745 | +0.11% | 70,500 | 2562億2148万 | -0.46% | 9.73 | 1.23 |
| 12/08 | 4,710 | 4,740 | 4,670 | 4,740 | +1.5% | 36,500 | 2559億5149万 | -0.59% | 9.72 | 1.23 |
| 12/05 | 4,675 | 4,685 | 4,615 | 4,670 | -0.53% | 63,500 | 2521億7161万 | -2.06% | 9.57 | 1.21 |
| 12/04 | 4,745 | 4,745 | 4,680 | 4,695 | -1.16% | 48,100 | 2535億2157万 | -1.55% | 9.62 | 1.22 |
| 12/03 | 4,745 | 4,785 | 4,680 | 4,750 | +0.21% | 57,100 | 2564億9147万 | -0.42% | 9.74 | 1.23 |
| 12/02 | 4,815 | 4,815 | 4,730 | 4,740 | -1.66% | 57,100 | 2559億5149万 | -0.69% | 9.72 | 1.23 |
| 12/01 | 4,860 | 4,895 | 4,820 | 4,820 | -1.83% | 55,400 | 2602億7134万 | +0.96% | 9.88 | 1.25 |
| 11/28 | 4,850 | 4,930 | 4,850 | 4,910 | +0.72% | 71,800 | 2651億3118万 | +2.87% | 10.06 | 1.27 |
| 11/27 | 4,840 | 4,925 | 4,840 | 4,875 | +0.21% | 55,800 | 2632億4124万 | +2.24% | 9.99 | 1.26 |
| 11/26 | 4,825 | 4,875 | 4,815 | 4,865 | +1.46% | 68,400 | 2627億126万 | +2.16% | 9.97 | 1.26 |
| 11/25 | 4,845 | 4,880 | 4,770 | 4,795 | -1.03% | 74,700 | 2589億2139万 | +0.82% | 9.83 | 1.24 |
| 11/21 | 4,695 | 4,845 | 4,695 | 4,845 | +4.08% | 75,600 | 2616億2130万 | +1.98% | 9.93 | 1.26 |
| 11/20 | 4,685 | 4,695 | 4,630 | 4,655 | +0.54% | 52,800 | 2513億6164万 | -1.9% | 9.54 | 1.21 |
| 11/19 | 4,650 | 4,675 | 4,615 | 4,630 | -0.43% | 59,800 | 2500億1168万 | -2.46% | 9.49 | 1.2 |
| 11/18 | 4,670 | 4,670 | 4,615 | 4,650 | -0.85% | 54,000 | 2510億9165万 | -2.06% | 9.53 | 1.2 |
| 11/17 | 4,820 | 4,820 | 4,675 | 4,690 | -2.09% | 81,200 | 2532億5158万 | -1.3% | 9.61 | 1.22 |
| 11/14 | 4,800 | 4,840 | 4,770 | 4,790 | -0.21% | 63,400 | 2586億5140万 | +0.67% | 9.82 | 1.24 |
| 11/13 | 4,830 | 4,895 | 4,800 | 4,800 | -0.62% | 48,400 | 2591億9138万 | +0.86% | 9.84 | 1.24 |
| 11/12 | 4,720 | 4,910 | 4,710 | 4,830 | +3.32% | 103,100 | 2608億1133万 | +1.32% | 9.9 | 1.25 |
| 11/11 | 4,765 | 4,795 | 4,605 | 4,675 | -2.2% | 92,600 | 2524億4160万 | -2.05% | 9.58 | 1.21 |
| 11/10 | 4,890 | 4,920 | 4,780 | 4,780 | -1.34% | 91,100 | 2581億1141万 | +0.02% | 9.8 | 1.24 |
| 11/07 | 4,835 | 4,870 | 4,820 | 4,845 | +0.41% | 41,600 | 2616億2130万 | +1.32% | 9.93 | 1.26 |
| 11/06 | 4,800 | 4,870 | 4,795 | 4,825 | +0.94% | 50,200 | 2605億4133万 | +0.84% | 9.89 | 1.25 |
| 11/05 | 4,760 | 4,815 | 4,725 | 4,780 | +0.21% | 82,200 | 2581億1141万 | -0.31% | 9.8 | 1.24 |
| 11/04 | 4,755 | 4,815 | 4,750 | 4,770 | -0.31% | 59,400 | 2575億7143万 | -0.77% | 9.78 | 1.24 |
| 10/31 | 4,790 | 4,805 | 4,725 | 4,785 | +1.16% | 89,300 | 2583億8141万 | -0.85% | 9.81 | 1.24 |
| 10/30 | 4,680 | 4,765 | 4,660 | 4,730 | +0.64% | 356,900 | 2554億1150万 | -2.19% | 9.7 | 1.23 |
| 10/29 | 4,730 | 4,740 | 4,665 | 4,700 | -0.53% | 72,600 | 2537億9156万 | -3.09% | 9.63 | 1.22 |
| 10/28 | 4,770 | 4,775 | 4,710 | 4,725 | -1.77% | 45,300 | 2551億4151万 | -2.88% | 9.69 | 1.22 |
| 10/27 | 4,805 | 4,845 | 4,800 | 4,810 | +0.94% | 50,200 | 2597億3136万 | -1.47% | 9.86 | 1.25 |
| 10/24 | 4,810 | 4,825 | 4,765 | 4,765 | -0.94% | 56,200 | 2573億144万 | -2.64% | 9.77 | 1.23 |
| 10/23 | 4,795 | 4,855 | 4,770 | 4,810 | +0.94% | 55,900 | 2597億3136万 | -1.98% | 9.86 | 1.25 |
| 10/22 | 4,770 | 4,800 | 4,760 | 4,765 | +0.53% | 51,800 | 2573億144万 | -3.19% | 9.77 | 1.23 |
| 10/21 | 4,715 | 4,775 | 4,705 | 4,740 | +0.53% | 52,500 | 2559億5149万 | -3.97% | 9.72 | 1.23 |
| 10/20 | 4,745 | 4,770 | 4,705 | 4,715 | +0.86% | 53,700 | 2546億153万 | -4.75% | 9.67 | 1.22 |
| 10/17 | 4,700 | 4,710 | 4,660 | 4,675 | -0.21% | 38,000 | 2524億4160万 | -5.84% | 9.58 | 1.21 |
| 10/16 | 4,690 | 4,725 | 4,660 | 4,685 | -0.21% | 52,000 | 2529億8159万 | -5.92% | 9.6 | 1.21 |
| 10/15 | 4,690 | 4,715 | 4,670 | 4,695 | +0.54% | 60,500 | 2535億2157万 | -5.95% | 9.62 | 1.22 |
| 10/14 | 4,700 | 4,705 | 4,625 | 4,670 | -1.79% | 69,900 | 2521億7161万 | -6.64% | 9.57 | 1.21 |
| 10/10 | 4,765 | 4,795 | 4,730 | 4,755 | -1.55% | 85,200 | 2567億6146万 | -5.15% | 9.75 | 1.23 |
| 10/09 | 4,800 | 4,850 | 4,755 | 4,830 | +0.31% | 98,800 | 2608億1133万 | -3.8% | 9.9 | 1.25 |
| 10/08 | 4,980 | 5,000 | 4,815 | 4,815 | -3.7% | 78,800 | 2600億135万 | -4.24% | 9.87 | 1.25 |
| 10/07 | 4,970 | 5,030 | 4,970 | 5,000 | +0.2% | 50,900 | 2699億9102万 | -0.64% | 10.25 | 1.3 |
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 | 1,090 4/7 4/5 | 685 7/18 | 82,000 4/5 | - | - | +13.32% 10/20 | -16.53% 7/18 |
| 2008年 3月期 | 808 7/2 5/31 | 300 3/17 | 141,000 8/24 | - | - | +16.1% 2/27 | -20.54% 9/14 |
| 2009年 3月期 | 368 5/12 | 125 3/6 | 214,500 1/14 | - | - | +31.46% 5/11 | -27.05% 8/15 |
| 2010年 3月期 | 419 7/10 | 160 4/3 | 129,500 5/15 | - | - | +45.05% 5/15 | -17.12% 11/18 |
| 2011年 3月期 | 380 2/21 4/27 他2件 | 250 3/15 | 70,500 3/16 | 182億3500万 | 119億9671万 | +10.22% 12/16 | -22.83% 3/15 |
| 2012年 3月期 | 440 3/23 3/22 他2件 | 287 4/12 | 110,500 12/22 | 211億1422万 | 137億7223万 | +11.58% 2/29 | -8.56% 8/9 |
| 2013年 3月期 | 980 3/25 | 385 6/1 | 185,500 2/25 | 470億2712万 | 184億7494万 | +29.82% 4/8 | -3.99% 5/23 |
| 2014年 3月期 | 1,640 12/10 | 715 6/27 | 453,000 11/26 | 786億9846万 | 343億1060万 | +27.32% 12/9 | -23.47% 6/6 |
| 2015年 3月期 | 1,885 3/25 | 1,203 4/16 | 1,101,500 10/30 | 1017億8661万 | 617億4783万 | +16.01% 6/23 | -8.91% 9/19 |
| 2016年 3月期 | 2,569 3/31 | 1,745 9/24 9/8 | 407,600 12/18 | 1387億2138万 | 942億2686万 | +13.47% 11/30 | -16.65% 9/8 |
| 2017年 3月期 | 2,558 2/14 | 1,661 8/4 | 383,900 8/4 | 1381億2740万 | 896億9101万 | +21.7% 2/13 | -15.53% 8/4 |
| 2018年 3月期 | 3,220 1/29 | 2,261 4/6 | 741,900 5/10 | 1738億7422万 | 1220億8994万 | +11.75% 5/11 | -12.11% 2/14 |
| 2019年 3月期 | 3,100 5/14 5/11 | 2,193 12/25 | 496,400 7/31 | 1673億9443万 | 1184億1806万 | +12.01% 11/15 | -13.11% 12/25 |
| 2020年 3月期 | 2,919 11/11 | 1,679 3/17 | 306,400 2/20 | 1576億2076万 | 906億6298万 | +9.02% 9/26 | -25.21% 3/13 |
| 2021年 3月期 | 3,200 3/23 | 1,760 4/3 | 395,700 1/28 | 1727億9425万 | 950億3684万 | +10.94% 12/3 | -11.15% 7/31 |
| 2022年 3月期 | 3,090 9/14 | 2,292 3/9 | 497,100 10/28 | 1668億5445万 | 1237億6388万 | +6.92% 9/14 | -9.31% 10/1 |
| 2023年 3月期 | 2,990 11/21 | 2,181 5/20 | 260,100 11/30 | 1614億5463万 | 1177億7008万 | +9.52% 6/9 | -7.07% 1/16 |
| 2024年 3月期 | 3,425 3/29 | 2,393 4/7 | 323,400 5/31 | 1849億4385万 | 1292億1770万 | +12.36% 3/29 | -6.04% 10/4 |
| 2025年 3月期 | 4,180 3/4 | 2,751 8/5 | 324,000 8/5 | 2257億1249万 | 1485億4906万 | +9.25% 2/17 | -14.69% 8/5 |
| 最新 | 5,060 2026/3/6 | 44,000 | 2732億3091万 | -0.39% 5,080 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/27
- -48%(0.52倍)
- 1991/12/26 vs 1990/12/28
- -55%(0.45倍)
- 1992/12/22 vs 1991/12/26
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/22
- 13%(1.13倍)
- 1994/12/30 vs 1993/12/30
- 63%(1.63倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/27 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/27
- -27%(0.73倍)
- 1998/12/28 vs 1997/12/30
- -60%(0.4倍)
- 1999/12/28 vs 1998/12/28
- 42%(1.42倍)
- 2000/12/29 vs 1999/12/28
- 40%(1.4倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 34%(1.34倍)
- 2004/12/30 vs 2003/12/30
- 155%(2.55倍)
- 2005/12/30 vs 2004/12/30
- 107%(2.07倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- -49%(0.51倍)
- 2008/12/30 vs 2007/12/28
- -54%(0.46倍)
- 2009/12/30 vs 2008/12/30
- 94%(1.94倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 97%(1.97倍)
- 2013/12/30 vs 2012/12/28
- 125%(2.25倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 48%(1.48倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 49%(1.49倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/12/30 vs 2023/12/29
- 30%(1.3倍)
- 2025/12/30 vs 2024/12/30
- 26%(1.26倍)
- 2026/03/06 vs 2025/12/30
- 6%(1.06倍)
- 過去安値
102円(1998/06/23) - 4877%(49.77倍)
5,060円(3/6)