株価チャート
株価
3/6
- 前日 (3/5)
- 7,020
- 始値
- 6,920
- 高値
- 7,020
- 安値
- 6,870
- 終値 -0.57%
- 6,980
- 出来高 -14.44%
- 32,600
乖離率
- 株価（5日）
移動平均値 - -1.86%
7,112 - 株価（25日）
移動平均値 - -0.95%
7,047 - 出来高（5日）
移動平均値 - -22.89%
42,280
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 | 6,920 | 7,020 | 6,870 | 6,980 | -0.57% | 32,600 | 1079億4988万 | -0.95% | 10.07 | 1.37 |
| 03/05 | 7,110 | 7,240 | 6,980 | 7,020 | +1.89% | 38,100 | 1085億6851万 | -0.28% | 10.12 | 1.38 |
| 03/04 | 7,070 | 7,090 | 6,810 | 6,890 | -4.44% | 58,700 | 1065億5798万 | -2.1% | 9.94 | 1.36 |
| 03/03 | 7,460 | 7,500 | 7,210 | 7,210 | -3.35% | 42,700 | 1115億697万 | +2.34% | 10.4 | 1.42 |
| 03/02 | 7,390 | 7,470 | 7,320 | 7,460 | -1.06% | 39,300 | 1153億7337万 | +5.89% | 10.76 | 1.47 |
| 02/27 | 7,350 | 7,560 | 7,310 | 7,540 | +3.57% | 44,400 | 1166億1062万 | +7.12% | 10.87 | 1.48 |
| 02/26 | 7,250 | 7,330 | 7,220 | 7,280 | +0.55% | 33,600 | 1125億8956万 | +3.64% | 10.5 | 1.43 |
| 02/25 | 7,200 | 7,280 | 7,190 | 7,240 | +0.56% | 26,800 | 1119億7094万 | +3.12% | 10.44 | 1.43 |
| 02/24 | 7,210 | 7,240 | 7,130 | 7,200 | -0.28% | 24,300 | 1113億5232万 | +2.51% | 10.38 | 1.42 |
| 02/20 | 7,200 | 7,230 | 7,120 | 7,220 | -0.41% | 20,500 | 1116億6163万 | +2.73% | 10.41 | 1.42 |
| 02/19 | 7,080 | 7,260 | 7,070 | 7,250 | +2.4% | 29,000 | 1121億2560万 | +3.2% | 10.45 | 1.43 |
| 02/18 | 6,960 | 7,110 | 6,960 | 7,080 | +1.72% | 19,700 | 1094億9644万 | +0.8% | 10.21 | 1.39 |
| 02/17 | 6,970 | 7,050 | 6,940 | 6,960 | -0.29% | 27,300 | 1076億4057万 | -0.9% | 10.04 | 1.37 |
| 02/16 | 7,070 | 7,110 | 6,980 | 6,980 | -1.13% | 28,900 | 1079億4988万 | -0.54% | 10.07 | 1.37 |
| 02/13 | 7,300 | 7,300 | 7,030 | 7,060 | -3.29% | 34,700 | 1091億8713万 | +0.7% | 10.18 | 1.39 |
| 02/12 | 7,180 | 7,350 | 7,180 | 7,300 | +2.1% | 31,100 | 1128億9888万 | +4.29% | 10.53 | 1.44 |
| 02/10 | 7,060 | 7,190 | 7,030 | 7,150 | +2% | 23,900 | 1105億7904万 | +2.44% | 10.31 | 1.41 |
| 02/09 | 6,960 | 7,080 | 6,950 | 7,010 | +2.19% | 34,700 | 1084億1385万 | +0.73% | 10.11 | 1.38 |
| 02/06 | 6,900 | 6,900 | 6,750 | 6,860 | +0.73% | 22,800 | 1060億9401万 | -1.25% | 9.89 | 1.35 |
| 02/05 | 6,830 | 6,890 | 6,800 | 6,810 | +0.89% | 29,400 | 1053億2073万 | -1.87% | 9.82 | 1.34 |
| 02/04 | 6,750 | 6,800 | 6,700 | 6,750 | +0.75% | 24,400 | 1043億9280万 | -2.67% | 9.73 | 1.33 |
| 02/03 | 6,610 | 6,700 | 6,610 | 6,700 | +1.36% | 28,600 | 1036億1952万 | -3.35% | 9.66 | 1.32 |
| 02/02 | 6,810 | 6,810 | 6,550 | 6,610 | -2.07% | 49,400 | 1022億2761万 | -4.63% | 9.53 | 1.3 |
| 01/30 | 6,860 | 6,920 | 6,550 | 6,750 | -1.6% | 49,300 | 1043億9280万 | -2.64% | 9.73 | 1.33 |
| 01/29 | 6,820 | 6,880 | 6,700 | 6,860 | +0.59% | 25,500 | 1060億9401万 | -0.97% | 9.89 | 1.35 |
| 01/28 | 6,910 | 6,910 | 6,810 | 6,820 | -2.15% | 24,500 | 1054億7539万 | -1.39% | 9.83 | 1.34 |
| 01/27 | 7,050 | 7,050 | 6,960 | 6,970 | -1.13% | 20,400 | 1077億9523万 | +0.96% | 10.05 | 1.37 |
| 01/26 | 7,200 | 7,200 | 6,980 | 7,050 | -2.22% | 34,900 | 1090億3248万 | +2.44% | 10.17 | 1.39 |
| 01/23 | 7,340 | 7,340 | 7,210 | 7,210 | -1.37% | 16,800 | 1115億697万 | +5.16% | 10.4 | 1.42 |
| 01/22 | 7,180 | 7,310 | 7,160 | 7,310 | +1.81% | 15,200 | 1130億5353万 | +7.09% | 10.54 | 1.44 |
| 01/21 | 7,180 | 7,290 | 7,150 | 7,180 | -0.28% | 22,500 | 1110億4300万 | +5.76% | 10.35 | 1.41 |
| 01/20 | 7,300 | 7,300 | 7,180 | 7,200 | -1.37% | 22,000 | 1113億5232万 | +6.64% | 10.38 | 1.42 |
| 01/19 | 7,310 | 7,330 | 7,250 | 7,300 | 0% | 16,300 | 1128億9888万 | +8.68% | 10.53 | 1.44 |
| 01/16 | 7,240 | 7,340 | 7,150 | 7,300 | +1.96% | 22,000 | 1128億9888万 | +9.41% | 10.53 | 1.44 |
| 01/15 | 7,210 | 7,260 | 7,150 | 7,160 | -0.69% | 26,900 | 1107億3369万 | +7.98% | 10.32 | 1.41 |
| 01/14 | 7,090 | 7,240 | 7,050 | 7,210 | +1.98% | 29,400 | 1115億697万 | +9.39% | 10.4 | 1.42 |
| 01/13 | 6,970 | 7,110 | 6,890 | 7,070 | +3.51% | 40,800 | 1093億4179万 | +7.86% | 10.19 | 1.39 |
| 01/09 | 6,790 | 6,900 | 6,790 | 6,830 | +0.44% | 18,500 | 1056億3004万 | +4.75% | 9.85 | 1.34 |
| 01/08 | 6,820 | 6,870 | 6,800 | 6,800 | +0.29% | 21,800 | 1051億6608万 | +4.65% | 9.81 | 1.34 |
| 01/07 | 6,800 | 6,890 | 6,750 | 6,780 | -0.59% | 48,300 | 1048億5676万 | +4.65% | 9.78 | 1.34 |
| 01/06 | 6,600 | 6,850 | 6,600 | 6,820 | +3.18% | 37,100 | 1054億7539万 | +5.46% | 9.83 | 1.34 |
| 01/05 | 6,710 | 6,760 | 6,610 | 6,610 | -1.49% | 36,000 | 1022億2761万 | +2.43% | 9.53 | 1.3 |
| 2025 | ||||||||||
| 12/30 | 6,740 | 6,750 | 6,680 | 6,710 | +0.3% | 15,800 | 1037億7417万 | +4.11% | 9.68 | 1.32 |
| 12/29 | 6,700 | 6,750 | 6,630 | 6,690 | 0% | 20,000 | 1034億6486万 | +4% | 9.65 | 1.32 |
| 12/26 | 6,670 | 6,720 | 6,650 | 6,690 | +0.15% | 14,100 | 1034億6486万 | +4.21% | 9.65 | 1.32 |
| 12/25 | 6,700 | 6,700 | 6,640 | 6,680 | +0.15% | 10,700 | 1033億1020万 | +4.36% | 9.63 | 1.32 |
| 12/24 | 6,660 | 6,710 | 6,620 | 6,670 | +0.15% | 16,900 | 1031億5555万 | +4.63% | 9.62 | 1.31 |
| 12/23 | 6,600 | 6,660 | 6,570 | 6,660 | +0.91% | 13,100 | 1030億89万 | +4.87% | 9.6 | 1.31 |
| 12/22 | 6,640 | 6,650 | 6,540 | 6,600 | +0.46% | 28,700 | 1020億7296万 | +4.23% | 9.52 | 1.3 |
| 12/19 | 6,520 | 6,660 | 6,430 | 6,570 | +0.77% | 38,700 | 1016億899万 | +3.99% | 9.47 | 1.29 |
| 12/18 | 6,440 | 6,540 | 6,440 | 6,520 | +1.24% | 30,600 | 1008億3571万 | +3.49% | 9.4 | 1.28 |
| 12/17 | 6,500 | 6,540 | 6,400 | 6,440 | +0.78% | 27,500 | 995億9846万 | +2.48% | 9.29 | 1.27 |
| 12/16 | 6,470 | 6,570 | 6,390 | 6,390 | -1.24% | 27,600 | 988億2518万 | +1.91% | 9.21 | 1.26 |
| 12/15 | 6,390 | 6,470 | 6,340 | 6,470 | +1.57% | 13,800 | 1000億6243万 | +3.44% | 9.33 | 1.27 |
| 12/12 | 6,390 | 6,400 | 6,310 | 6,370 | +1.92% | 21,100 | 985億1587万 | +2.35% | 9.19 | 1.25 |
| 12/11 | 6,350 | 6,400 | 6,250 | 6,250 | -1.42% | 19,600 | 966億6000万 | +0.89% | 9.01 | 1.23 |
| 12/10 | 6,220 | 6,370 | 6,160 | 6,340 | +2.59% | 22,500 | 980億5190万 | +2.77% | 9.14 | 1.25 |
| 12/09 | 6,260 | 6,260 | 6,130 | 6,180 | -1.28% | 14,600 | 955億7740万 | +0.7% | 8.91 | 1.22 |
| 12/08 | 6,180 | 6,260 | 6,180 | 6,260 | +1.46% | 10,800 | 968億1465万 | +2.49% | 9.03 | 1.23 |
| 12/05 | 6,290 | 6,310 | 6,170 | 6,170 | -2.06% | 11,300 | 954億2275万 | +1.6% | 8.9 | 1.22 |
| 12/04 | 6,200 | 6,300 | 6,190 | 6,300 | +1.78% | 16,800 | 974億3328万 | +4.27% | 9.08 | 1.24 |
| 12/03 | 6,280 | 6,280 | 6,190 | 6,190 | -1.43% | 17,300 | 957億3206万 | +2.89% | 8.93 | 1.22 |
| 12/02 | 6,320 | 6,320 | 6,220 | 6,280 | -0.95% | 21,300 | 971億2396万 | +4.61% | 9.06 | 1.24 |
| 12/01 | 6,480 | 6,480 | 6,330 | 6,340 | -2.16% | 26,300 | 980億5190万 | +5.91% | 9.14 | 1.25 |
| 11/28 | 6,450 | 6,540 | 6,450 | 6,480 | +0.15% | 25,400 | 1002億1708万 | +8.58% | 9.34 | 1.28 |
| 11/27 | 6,380 | 6,490 | 6,340 | 6,470 | +0.94% | 24,800 | 1000億6243万 | +8.96% | 9.33 | 1.27 |
| 11/26 | 6,430 | 6,480 | 6,370 | 6,410 | +0.16% | 28,400 | 991億3449万 | +8.53% | 9.24 | 1.26 |
| 11/25 | 6,420 | 6,440 | 6,330 | 6,400 | +0.47% | 22,300 | 989億7984万 | +8.95% | 9.23 | 1.26 |
| 11/21 | 6,180 | 6,370 | 6,180 | 6,370 | +2.58% | 27,000 | 985億1587万 | +9.11% | 9.19 | 1.25 |
| 11/20 | 6,050 | 6,230 | 6,050 | 6,210 | +2.99% | 20,100 | 960億4137万 | +7.03% | 8.95 | 1.22 |
| 11/19 | 6,070 | 6,110 | 6,010 | 6,030 | -0.66% | 16,500 | 932億5756万 | +4.58% | 8.7 | 1.19 |
| 11/18 | 6,210 | 6,210 | 6,070 | 6,070 | -2.1% | 25,200 | 938億7619万 | +5.86% | 8.75 | 1.2 |
| 11/17 | 6,280 | 6,280 | 6,170 | 6,200 | -0.64% | 17,200 | 958億8672万 | +8.73% | 8.94 | 1.22 |
| 11/14 | 6,100 | 6,250 | 6,030 | 6,240 | +1.79% | 25,300 | 965億534万 | +10.11% | 9 | 1.23 |
| 11/13 | 6,140 | 6,290 | 6,110 | 6,130 | +0.16% | 22,800 | 948億412万 | +8.82% | 8.84 | 1.21 |
| 11/12 | 6,090 | 6,150 | 6,060 | 6,120 | +0.82% | 29,300 | 946億4947万 | +9.19% | 8.83 | 1.21 |
| 11/11 | 6,020 | 6,070 | 5,950 | 6,070 | +0.83% | 35,600 | 938億7619万 | +8.78% | 8.75 | 1.2 |
| 11/10 | 5,710 | 6,020 | 5,700 | 6,020 | +5.8% | 48,500 | 931億291万 | +8.43% | 8.68 | 1.19 |
| 11/07 | 5,670 | 5,690 | 5,620 | 5,690 | +0.71% | 18,000 | 879億9926万 | +3.04% | 8.2 | 1.12 |
| 11/06 | 5,600 | 5,670 | 5,600 | 5,650 | +0.89% | 23,000 | 873億8064万 | +2.63% | 8.15 | 1.11 |
| 11/05 | 5,580 | 5,650 | 5,450 | 5,600 | +0.9% | 40,700 | 866億736万 | +1.87% | 8.08 | 1.1 |
| 11/04 | 5,520 | 5,580 | 5,410 | 5,550 | +2.02% | 48,200 | 858億3408万 | +1.02% | 8 | 1.09 |
| 10/31 | 5,400 | 5,610 | 5,330 | 5,440 | +0.93% | 53,200 | 841億3286万 | -1.02% | 7.84 | 1.07 |
| 10/30 | 5,390 | 5,420 | 5,330 | 5,390 | 0% | 25,200 | 833億5958万 | -1.98% | 7.77 | 1.06 |
| 10/29 | 5,660 | 5,660 | 5,330 | 5,390 | -4.94% | 86,200 | 833億5958万 | -2% | 7.77 | 1.06 |
| 10/28 | 5,810 | 5,820 | 5,650 | 5,670 | -3.08% | 41,300 | 876億8995万 | +3.02% | 8.18 | 1.12 |
| 10/27 | 5,860 | 5,890 | 5,840 | 5,850 | 0% | 19,600 | 904億7376万 | +6.42% | 8.44 | 1.15 |
| 10/24 | 5,910 | 5,910 | 5,850 | 5,850 | -0.85% | 23,900 | 904億7376万 | +6.73% | 8.44 | 1.15 |
| 10/23 | 5,730 | 5,910 | 5,700 | 5,900 | +2.97% | 26,900 | 912億4704万 | +7.94% | 8.51 | 1.16 |
| 10/22 | 5,680 | 5,770 | 5,670 | 5,730 | +1.06% | 28,700 | 886億1788万 | +5.21% | 8.26 | 1.13 |
| 10/21 | 5,580 | 5,680 | 5,580 | 5,670 | +0.89% | 20,100 | 876億8995万 | +4.38% | 8.18 | 1.12 |
| 10/20 | 5,550 | 5,620 | 5,550 | 5,620 | +2.37% | 24,100 | 869億1667万 | +3.69% | 8.1 | 1.11 |
| 10/17 | 5,420 | 5,510 | 5,420 | 5,490 | +0.55% | 21,100 | 849億614万 | +1.44% | 7.92 | 1.08 |
| 10/16 | 5,410 | 5,500 | 5,410 | 5,460 | +2.44% | 34,100 | 844億4217万 | +0.96% | 7.87 | 1.08 |
| 10/15 | 5,220 | 5,370 | 5,220 | 5,330 | +2.11% | 11,900 | 824億3164万 | -1.37% | 7.69 | 1.05 |
| 10/14 | 5,170 | 5,270 | 5,160 | 5,220 | -0.95% | 19,900 | 807億3043万 | -3.37% | 7.53 | 1.03 |
| 10/10 | 5,290 | 5,290 | 5,230 | 5,270 | -1.13% | 25,600 | 815億371万 | -2.44% | 7.6 | 1.04 |
| 10/09 | 5,370 | 5,400 | 5,310 | 5,330 | -1.11% | 20,400 | 824億3164万 | -1.26% | 7.69 | 1.05 |
| 10/08 | 5,430 | 5,490 | 5,390 | 5,390 | -0.74% | 12,700 | 833億5958万 | -0.06% | 7.77 | 1.06 |
| 10/07 | 5,500 | 5,500 | 5,430 | 5,430 | -1.27% | 21,600 | 839億7820万 | +0.91% | 7.83 | 1.07 |
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 | 4,210 5/9 | 2,720 7/27 | 192,700 5/17 | - | - | +19.05% 8/17 | -19.06% 6/8 |
| 2008年 3月期 | 3,050 4/2 | 1,035 3/31 | 248,900 8/7 | - | - | +21.45% 2/4 | -19.92% 3/31 |
| 2009年 3月期 | 1,457 5/15 | 335 3/31 | 556,600 8/26 | - | - | +32.69% 9/9 | -36.19% 10/17 |
| 2010年 3月期 | 1,350 9/10 | 338 4/8 | 462,600 10/14 | - | - | +48.03% 6/22 | -32.39% 11/18 |
| 2011年 3月期 | 1,030 4/27 | 580 3/17 | 332,400 3/28 | 159億2956万 | 89億7004万 | +14% 12/16 | -30.38% 3/15 |
| 2012年 3月期 | 905 3/16 | 606 9/26 | 258,600 3/27 | 139億9636万 | 93億7215万 | +14.99% 2/24 | -9.8% 8/8 |
| 2013年 3月期 | 1,154 3/11 | 611 6/5 6/4 | 257,400 3/1 | 178億4730万 | 94億4948万 | +25.77% 4/8 | -14.2% 5/16 |
| 2014年 3月期 | 1,530 4/9 | 943 4/2 | 341,500 4/8 | 236億6236万 | 145億8406万 | +13.3% 9/20 | -17.58% 6/7 |
| 2015年 3月期 | 1,301 3/23 | 921 10/17 | 300,000 3/26 | 201億2074万 | 142億4381万 | +16.27% 11/18 | -6.7% 5/20 |
| 2016年 3月期 | 1,298 6/9 5/29 | 979 2/12 | 285,800 3/28 | 200億7434万 | 151億4082万 | +6.34% 3/14 | -9.7% 9/8 |
| 2017年 3月期 | 1,629 3/15 | 965 6/24 | 171,800 3/28 | 251億9346万 | 149億2430万 | +15.63% 11/1 | -8.58% 4/6 |
| 2018年 3月期 | 2,639 1/11 | 1,405 4/14 | 217,400 3/27 | 408億1371万 | 217億2916万 | +14.85% 5/22 | -14.35% 2/14 |
| 2019年 3月期 | 2,193 4/4 | 1,319 12/25 | 217,300 3/26 | 339億1606万 | 203億9912万 | +6.49% 12/3 | -15.21% 12/25 |
| 2020年 3月期 | 2,280 12/19 | 1,241 3/17 | 224,100 3/27 | 352億6156万 | 191億9280万 | +18.84% 10/29 | -24.66% 3/16 |
| 2021年 3月期 | 1,909 3/17 | 1,110 4/6 | 278,400 3/29 | 295億2383万 | 171億6681万 | +14.82% 3/16 | -9.49% 7/31 |
| 2022年 3月期 | 1,829 3/1 | 1,519 8/20 | 260,300 3/29 | 282億8658万 | 234億9224万 | +6.07% 9/14 | -5.27% 11/29 |
| 2023年 3月期 | 2,290 3/27 3/9 | 1,604 6/17 | 219,700 3/29 | 354億1622万 | 248億682万 | +12.82% 1/30 | -4.24% 6/20 |
| 2024年 3月期 | 3,730 3/21 1/16 | 2,118 4/7 | 216,500 3/27 | 576億8668万 | 327億5614万 | +11.8% 8/1 | -9.32% 10/4 |
| 2025年 3月期 | 5,080 10/3 | 3,220 4/19 | 201,400 5/10 | 785億6524万 | 497億9923万 | +21.71% 5/14 | -20.89% 8/5 |
| 最新 | 6,980 2026/3/6 | 32,600 | 1079億4988万 | -0.95% 7,047 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 127%（2.27倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 62%（1.62倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 85%（1.85倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
335円（2009/03/31） - 1984%（20.84倍）
6,980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。
