株価チャート
株価
3/6
- 前日 (3/5)
- 3,245
- 始値
- 3,185
- 高値
- 3,410
- 安値
- 3,180
- 終値 +2.31%
- 3,320
- 出来高 +356.29%
- 214,000
乖離率
- 株価（5日）
移動平均値 - +1.5%
3,271 - 株価（25日）
移動平均値 - +0.21%
3,313 - 出来高（5日）
移動平均値 - +160.4%
82,180
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 | 3,185 | 3,410 | 3,180 | 3,320 | +2.31% | 214,000 | 1188億288万 | +0.21% | 22.07 | 0.82 |
| 03/05 | 3,265 | 3,345 | 3,225 | 3,245 | +1.56% | 46,900 | 1161億1908万 | -1.96% | 21.57 | 0.8 |
| 03/04 | 3,210 | 3,260 | 3,170 | 3,195 | -2.59% | 61,300 | 1143億2988万 | -3.47% | 21.24 | 0.79 |
| 03/03 | 3,285 | 3,320 | 3,270 | 3,280 | -1.06% | 38,600 | 1173億7152万 | -1% | 21.8 | 0.81 |
| 03/02 | 3,295 | 3,320 | 3,275 | 3,315 | -0.75% | 50,100 | 1186億2396万 | 0% | 22.03 | 0.82 |
| 02/27 | 3,340 | 3,340 | 3,300 | 3,340 | -0.3% | 38,200 | 1195億1856万 | +0.75% | 22.2 | 0.82 |
| 02/26 | 3,365 | 3,375 | 3,350 | 3,350 | 0% | 24,600 | 1198億7640万 | +1.09% | 22.27 | 0.83 |
| 02/25 | 3,315 | 3,355 | 3,315 | 3,350 | +1.06% | 23,200 | 1198億7640万 | +1.09% | 22.27 | 0.83 |
| 02/24 | 3,270 | 3,340 | 3,265 | 3,315 | +1.69% | 32,600 | 1186億2396万 | +0.03% | 22.03 | 0.82 |
| 02/20 | 3,310 | 3,350 | 3,260 | 3,260 | -2.4% | 32,500 | 1166億5584万 | -1.72% | 21.67 | 0.8 |
| 02/19 | 3,320 | 3,340 | 3,305 | 3,340 | +0.6% | 17,200 | 1195億1856万 | +0.51% | 22.2 | 0.82 |
| 02/18 | 3,335 | 3,340 | 3,315 | 3,320 | +0.3% | 15,000 | 1188億288万 | -0.15% | 22.07 | 0.82 |
| 02/17 | 3,310 | 3,325 | 3,300 | 3,310 | -0.15% | 19,200 | 1184億4504万 | -0.51% | 22 | 0.82 |
| 02/16 | 3,325 | 3,330 | 3,300 | 3,315 | -0.15% | 26,000 | 1186億2396万 | -0.48% | 22.03 | 0.82 |
| 02/13 | 3,400 | 3,455 | 3,315 | 3,320 | -2.35% | 18,200 | 1188億288万 | -0.42% | 22.07 | 0.82 |
| 02/12 | 3,360 | 3,440 | 3,360 | 3,400 | +0.74% | 38,600 | 1216億6560万 | +1.95% | 22.6 | 0.84 |
| 02/10 | 3,345 | 3,375 | 3,320 | 3,375 | +1.35% | 21,100 | 1207億7100万 | +1.23% | 22.43 | 0.83 |
| 02/09 | 3,355 | 3,370 | 3,320 | 3,330 | +0.3% | 28,700 | 1191億6072万 | -0.03% | 22.13 | 0.82 |
| 02/06 | 3,355 | 3,355 | 3,310 | 3,320 | -1.19% | 26,500 | 1188億288万 | -0.33% | 22.07 | 0.82 |
| 02/05 | 3,350 | 3,405 | 3,345 | 3,360 | +0.6% | 35,200 | 1202億3424万 | +0.87% | 22.33 | 0.83 |
| 02/04 | 3,270 | 3,340 | 3,270 | 3,340 | +1.37% | 21,400 | 1195億1856万 | +0.3% | 22.2 | 0.82 |
| 02/03 | 3,320 | 3,330 | 3,275 | 3,295 | +1.23% | 47,400 | 1179億828万 | -1.08% | 21.9 | 0.81 |
| 02/02 | 3,390 | 3,390 | 3,255 | 3,255 | -1.96% | 56,100 | 1164億7692万 | -2.31% | 21.64 | 0.8 |
| 01/30 | 3,250 | 3,345 | 3,245 | 3,320 | +2.31% | 45,900 | 1188億288万 | -0.45% | 22.07 | 0.82 |
| 01/29 | 3,245 | 3,265 | 3,210 | 3,245 | 0% | 35,200 | 1161億1908万 | -2.7% | 21.57 | 0.8 |
| 01/28 | 3,255 | 3,255 | 3,220 | 3,245 | -0.31% | 34,900 | 1161億1908万 | -2.79% | 21.57 | 0.8 |
| 01/27 | 3,280 | 3,290 | 3,245 | 3,255 | -0.76% | 47,000 | 1164億7692万 | -2.57% | 21.64 | 0.8 |
| 01/26 | 3,300 | 3,305 | 3,280 | 3,280 | -0.91% | 38,000 | 1173億7152万 | -1.86% | 21.8 | 0.81 |
| 01/23 | 3,330 | 3,360 | 3,310 | 3,310 | -0.6% | 23,600 | 1184億4504万 | -1.02% | 22 | 0.82 |
| 01/22 | 3,320 | 3,355 | 3,320 | 3,330 | +0.76% | 27,300 | 1191億6072万 | -0.45% | 22.13 | 0.82 |
| 01/21 | 3,325 | 3,335 | 3,295 | 3,305 | -1.34% | 26,900 | 1182億6612万 | -1.17% | 21.97 | 0.81 |
| 01/20 | 3,355 | 3,375 | 3,320 | 3,350 | -0.15% | 24,500 | 1198億7640万 | +0.24% | 22.27 | 0.83 |
| 01/19 | 3,400 | 3,425 | 3,355 | 3,355 | -1.32% | 19,500 | 1200億5532万 | +0.45% | 22.3 | 0.83 |
| 01/16 | 3,380 | 3,415 | 3,365 | 3,400 | -0.15% | 19,500 | 1216億6560万 | +1.86% | 22.6 | 0.84 |
| 01/15 | 3,375 | 3,410 | 3,360 | 3,405 | +0.89% | 20,100 | 1218億4452万 | +2.1% | 22.63 | 0.84 |
| 01/14 | 3,375 | 3,425 | 3,365 | 3,375 | 0% | 40,300 | 1207億7100万 | +1.32% | 22.43 | 0.83 |
| 01/13 | 3,415 | 3,425 | 3,365 | 3,375 | -1.17% | 29,800 | 1207億7100万 | +1.35% | 22.43 | 0.83 |
| 01/09 | 3,380 | 3,455 | 3,380 | 3,415 | +1.04% | 17,800 | 1222億236万 | +2.61% | 22.7 | 0.84 |
| 01/08 | 3,355 | 3,395 | 3,350 | 3,380 | +0.6% | 20,800 | 1209億4992万 | +1.62% | 22.47 | 0.83 |
| 01/07 | 3,350 | 3,385 | 3,340 | 3,360 | -0.44% | 27,800 | 1202億3424万 | +0.96% | 22.33 | 0.83 |
| 01/06 | 3,325 | 3,375 | 3,310 | 3,375 | +2.12% | 20,400 | 1207億7100万 | +1.32% | 22.43 | 0.83 |
| 01/05 | 3,310 | 3,340 | 3,305 | 3,305 | -0.15% | 17,300 | 1182億6612万 | -0.84% | 21.97 | 0.81 |
| 2025 | ||||||||||
| 12/30 | 3,330 | 3,330 | 3,310 | 3,310 | -0.3% | 21,000 | 1184億4504万 | -0.81% | 22 | 0.82 |
| 12/29 | 3,355 | 3,365 | 3,315 | 3,320 | -1.04% | 29,300 | 1188億288万 | -0.6% | 22.07 | 0.82 |
| 12/26 | 3,345 | 3,370 | 3,335 | 3,355 | +0.3% | 12,900 | 1200億5532万 | +0.36% | 22.3 | 0.83 |
| 12/25 | 3,330 | 3,350 | 3,320 | 3,345 | +0.75% | 10,000 | 1196億9748万 | +0.15% | 22.23 | 0.82 |
| 12/24 | 3,325 | 3,335 | 3,320 | 3,320 | -0.45% | 12,400 | 1188億288万 | -0.54% | 22.07 | 0.82 |
| 12/23 | 3,315 | 3,335 | 3,305 | 3,335 | +0.6% | 29,400 | 1193億3964万 | -0.06% | 22.17 | 0.82 |
| 12/22 | 3,320 | 3,330 | 3,310 | 3,315 | -0.15% | 19,700 | 1186億2396万 | -0.66% | 22.03 | 0.82 |
| 12/19 | 3,320 | 3,320 | 3,300 | 3,320 | 0% | 23,700 | 1188億288万 | -0.51% | 22.07 | 0.82 |
| 12/18 | 3,310 | 3,335 | 3,310 | 3,320 | +0.61% | 22,300 | 1188億288万 | -0.48% | 22.07 | 0.82 |
| 12/17 | 3,325 | 3,325 | 3,300 | 3,300 | -0.75% | 4,700 | 1180億8720万 | -1.08% | 21.94 | 0.81 |
| 12/16 | 3,335 | 3,340 | 3,310 | 3,325 | -0.45% | 14,400 | 1189億8180万 | -0.33% | 22.1 | 0.82 |
| 12/15 | 3,315 | 3,345 | 3,305 | 3,340 | +1.37% | 15,300 | 1195億1856万 | +0.15% | 22.2 | 0.82 |
| 12/12 | 3,295 | 3,315 | 3,270 | 3,295 | +1.54% | 30,400 | 1179億828万 | -1.14% | 21.9 | 0.81 |
| 12/11 | 3,300 | 3,325 | 3,235 | 3,245 | -1.67% | 23,600 | 1161億1908万 | -2.61% | 21.57 | 0.8 |
| 12/10 | 3,310 | 3,330 | 3,295 | 3,300 | -0.3% | 28,600 | 1180億8720万 | -1.05% | 21.94 | 0.81 |
| 12/09 | 3,335 | 3,380 | 3,290 | 3,310 | -0.6% | 31,200 | 1184億4504万 | -0.66% | 22 | 0.82 |
| 12/08 | 3,300 | 3,330 | 3,300 | 3,330 | +0.91% | 11,300 | 1191億6072万 | -0.09% | 22.13 | 0.82 |
| 12/05 | 3,325 | 3,335 | 3,300 | 3,300 | -1.35% | 16,400 | 1180億8720万 | -0.96% | 21.94 | 0.81 |
| 12/04 | 3,340 | 3,365 | 3,335 | 3,345 | +0.15% | 23,200 | 1196億9748万 | +0.42% | 22.23 | 0.82 |
| 12/03 | 3,350 | 3,350 | 3,315 | 3,340 | -0.45% | 53,500 | 1195億1856万 | +0.33% | 22.2 | 0.82 |
| 12/02 | 3,435 | 3,435 | 3,320 | 3,355 | -2.19% | 33,500 | 1200億5532万 | +0.75% | 22.3 | 0.83 |
| 12/01 | 3,445 | 3,475 | 3,405 | 3,430 | -0.29% | 26,000 | 1227億3912万 | +3.06% | 22.8 | 0.85 |
| 11/28 | 3,425 | 3,455 | 3,415 | 3,440 | +0.44% | 19,600 | 1230億9696万 | +3.43% | 22.87 | 0.85 |
| 11/27 | 3,385 | 3,435 | 3,385 | 3,425 | +0.44% | 23,000 | 1225億6020万 | +3.1% | 22.77 | 0.84 |
| 11/26 | 3,400 | 3,420 | 3,395 | 3,410 | +1.04% | 23,000 | 1220億2344万 | +2.8% | 22.67 | 0.84 |
| 11/25 | 3,390 | 3,405 | 3,375 | 3,375 | -0.44% | 23,400 | 1207億7100万 | +1.84% | 22.43 | 0.83 |
| 11/21 | 3,270 | 3,395 | 3,270 | 3,390 | +3.35% | 33,500 | 1213億776万 | +2.39% | 22.53 | 0.84 |
| 11/20 | 3,300 | 3,325 | 3,280 | 3,280 | -0.61% | 31,400 | 1173億7152万 | -0.85% | 21.8 | 0.81 |
| 11/19 | 3,320 | 3,340 | 3,295 | 3,300 | 0% | 27,300 | 1180億8720万 | -0.3% | 21.94 | 0.81 |
| 11/18 | 3,325 | 3,325 | 3,280 | 3,300 | -0.75% | 26,500 | 1180億8720万 | -0.3% | 21.94 | 0.81 |
| 11/17 | 3,315 | 3,350 | 3,310 | 3,325 | +0.3% | 38,800 | 1189億8180万 | +0.45% | 22.1 | 0.82 |
| 11/14 | 3,310 | 3,315 | 3,290 | 3,315 | +0.15% | 13,300 | 1186億2396万 | +0.18% | 22.03 | 0.82 |
| 11/13 | 3,320 | 3,335 | 3,295 | 3,310 | -0.3% | 19,900 | 1184億4504万 | -0.03% | 22 | 0.82 |
| 11/12 | 3,345 | 3,350 | 3,310 | 3,320 | +0.45% | 20,600 | 1188億288万 | +0.12% | 22.07 | 0.82 |
| 11/11 | 3,320 | 3,320 | 3,270 | 3,305 | +0.15% | 21,500 | 1182億6612万 | -0.42% | 21.97 | 0.81 |
| 11/10 | 3,285 | 3,320 | 3,285 | 3,300 | +0.46% | 23,100 | 1180億8720万 | -0.6% | 21.94 | 0.81 |
| 11/07 | 3,255 | 3,325 | 3,255 | 3,285 | +0.31% | 35,200 | 1175億5044万 | -1.02% | 21.84 | 0.81 |
| 11/06 | 3,300 | 3,320 | 3,270 | 3,275 | -0.76% | 32,800 | 1171億9260万 | -1.39% | 21.77 | 0.81 |
| 11/05 | 3,230 | 3,315 | 3,225 | 3,300 | +1.85% | 69,300 | 1180億8720万 | -0.72% | 21.94 | 0.81 |
| 11/04 | 3,270 | 3,290 | 3,155 | 3,240 | -2.99% | 90,900 | 1159億4016万 | -2.61% | 21.54 | 0.8 |
| 10/31 | 3,305 | 3,375 | 3,305 | 3,340 | +1.06% | 35,200 | 1195億1856万 | +0.15% | 22.2 | 0.82 |
| 10/30 | 3,250 | 3,305 | 3,235 | 3,305 | +1.38% | 208,600 | 1182億6612万 | -0.93% | 21.97 | 0.81 |
| 10/29 | 3,285 | 3,290 | 3,240 | 3,260 | -1.21% | 63,300 | 1166億5584万 | -2.37% | 21.67 | 0.8 |
| 10/28 | 3,345 | 3,345 | 3,295 | 3,300 | -1.64% | 35,900 | 1180億8720万 | -1.29% | 21.94 | 0.81 |
| 10/27 | 3,330 | 3,355 | 3,315 | 3,355 | +0.9% | 37,900 | 1200億5532万 | +0.21% | 22.3 | 0.83 |
| 10/24 | 3,385 | 3,385 | 3,325 | 3,325 | -1.34% | 26,200 | 1189億8180万 | -0.75% | 22.1 | 0.82 |
| 10/23 | 3,330 | 3,380 | 3,315 | 3,370 | +1.2% | 22,200 | 1205億9208万 | +0.51% | 22.4 | 0.83 |
| 10/22 | 3,330 | 3,345 | 3,325 | 3,330 | +0.3% | 17,300 | 1191億6072万 | -0.75% | 22.13 | 0.82 |
| 10/21 | 3,325 | 3,345 | 3,310 | 3,320 | -0.15% | 22,500 | 1188億288万 | -1.13% | 22.07 | 0.82 |
| 10/20 | 3,335 | 3,335 | 3,290 | 3,325 | +0.76% | 21,300 | 1189億8180万 | -1.07% | 22.1 | 0.82 |
| 10/17 | 3,310 | 3,320 | 3,285 | 3,300 | -0.45% | 24,800 | 1180億8720万 | -1.96% | 21.94 | 0.81 |
| 10/16 | 3,320 | 3,325 | 3,300 | 3,315 | -0.15% | 21,000 | 1186億2396万 | -1.66% | 22.03 | 0.82 |
| 10/15 | 3,320 | 3,340 | 3,305 | 3,320 | +0.45% | 23,800 | 1188億288万 | -1.66% | 22.07 | 0.82 |
| 10/14 | 3,280 | 3,320 | 3,260 | 3,305 | +0.3% | 42,600 | 1182億6612万 | -2.19% | 21.97 | 0.81 |
| 10/10 | 3,260 | 3,310 | 3,255 | 3,295 | -0.3% | 51,000 | 1179億828万 | -2.57% | 21.9 | 0.81 |
| 10/09 | 3,355 | 3,360 | 3,285 | 3,305 | -2.07% | 36,000 | 1182億6612万 | -2.36% | 21.97 | 0.81 |
| 10/08 | 3,415 | 3,445 | 3,360 | 3,375 | -1.6% | 39,800 | 1207億7100万 | -0.44% | 22.43 | 0.83 |
| 10/07 | 3,405 | 3,450 | 3,380 | 3,430 | +0.88% | 31,400 | 1227億3912万 | +1.18% | 22.8 | 0.85 |
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 | 7,230 2/27 | 4,730 5/18 | 769,410 5/25 | - | - | +16.08% 8/15 | -13.16% 5/16 |
| 2008年 3月期 | 6,820 6/4 | 1,992 3/18 | 575,750 9/5 | - | - | +21.08% 5/7 | -22.11% 3/18 |
| 2009年 3月期 | 3,470 5/15 | 898 10/28 | 1,290,700 5/19 | - | - | +53% 11/5 | -31.5% 10/10 |
| 2010年 3月期 | 3,270 9/9 | 1,984 7/13 | 729,000 9/9 | - | - | +22.01% 8/14 | -17.83% 11/18 |
| 2011年 3月期 | 2,770 4/14 | 1,323 3/15 | 886,900 5/14 | 991億2168万 | 473億4223万 | +13.57% 12/15 | -33.99% 3/15 |
| 2012年 3月期 | 1,884 7/29 | 1,053 11/25 | 606,400 5/13 | 674億1705万 | 376億8055万 | +17.95% 5/24 | -17.76% 11/24 |
| 2013年 3月期 | 2,445 3/28 | 1,073 6/5 | 707,900 1/31 | 874億9188万 | 383億9623万 | +30.01% 3/11 | -16.49% 5/11 |
| 2014年 3月期 | 3,440 4/25 | 1,910 6/6 | 1,148,700 5/17 | 1230億9696万 | 683億4744万 | +18.72% 7/17 | -23.01% 6/6 |
| 2015年 3月期 | 2,397 11/17 | 1,731 10/16 | 489,600 11/4 | 857億7424万 | 619億4210万 | +20.89% 11/17 | -12.14% 1/30 |
| 2016年 3月期 | 2,589 7/7 | 1,481 2/15 | 696,800 4/16 | 926億4477万 | 529億9610万 | +8.95% 12/3 | -19.5% 2/12 |
| 2017年 3月期 | 2,274 1/10 | 1,431 7/8 | 735,600 10/28 | 813億7281万 | 512億690万 | +15.76% 5/13 | -13.38% 7/8 |
| 2018年 3月期 | 2,762 8/23 | 1,857 4/7 | 898,000 10/27 | 988億3540万 | 664億5088万 | +13.88% 5/16 | -10.57% 2/14 |
| 2019年 3月期 | 2,362 5/1 | 1,478 3/28 | 346,900 7/24 | 845億2180万 | 528億8875万 | +10.56% 5/10 | -12.01% 5/30 |
| 2020年 3月期 | 2,373 11/6 | 1,351 3/13 | 744,800 7/26 | 849億1543万 | 483億4418万 | +14.96% 5/22 | -19.87% 3/18 |
| 2021年 3月期 | 1,950 1/29 | 1,290 10/29 | 423,500 1/29 | 697億7880万 | 461億6136万 | +11.28% 12/16 | -9.32% 7/31 |
| 2022年 3月期 | 1,902 2/8 | 1,473 12/2 | 373,900 1/28 | 680億6116万 | 527億983万 | +13.45% 2/7 | -8.47% 11/4 |
| 2023年 3月期 | 1,863 8/18 | 1,551 5/13 | 464,500 1/27 | 666億6559万 | 555億98万 | +5.74% 11/24 | -5.47% 10/3 |
| 2024年 3月期 | 2,622 3/29 | 1,670 4/6 | 412,400 10/30 | 938億2564万 | 597億5928万 | +10.85% 9/19 | -12.59% 11/8 |
| 2025年 3月期 | 3,445 9/20 | 2,310 5/30 5/24 | 354,600 10/30 | 1232億7588万 | 826億6104万 | +12.62% 9/18 | -8.81% 1/14 |
| 最新 | 3,320 2026/3/6 | 214,000 | 1188億288万 | +0.21% 3,313 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -46%（0.54倍）
- 2003/12/30 vs 2002/12/30
- 94%（1.94倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 88%（1.88倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
898円（2008/10/28） - 270%（3.7倍）
3,320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。
