株価チャート
株価
3/6
- 前日 (3/5)
- 1,158
- 始値
- 1,160
- 高値
- 1,160
- 安値
- 1,141
- 終値 -1.38%
- 1,142
- 出来高 -56.9%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -0.52%
1,148 - 株価（25日）
移動平均値 - +0.44%
1,137 - 出来高（5日）
移動平均値 - -53.01%
5,320
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 | 1,160 | 1,160 | 1,141 | 1,142 | -1.38% | 2,500 | 129億3315万 | +0.44% | 14.47 | 1.72 |
| 03/05 | 1,149 | 1,190 | 1,146 | 1,158 | +1.49% | 5,800 | 131億1435万 | +1.94% | 14.67 | 1.75 |
| 03/04 | 1,142 | 1,151 | 1,126 | 1,141 | -0.09% | 9,600 | 129億2182万 | +0.53% | 14.46 | 1.72 |
| 03/03 | 1,157 | 1,160 | 1,139 | 1,142 | -1.3% | 3,700 | 129億3315万 | +0.62% | 14.47 | 1.72 |
| 03/02 | 1,165 | 1,165 | 1,151 | 1,157 | -0.17% | 5,000 | 131億302万 | +1.94% | 14.66 | 1.75 |
| 02/27 | 1,151 | 1,174 | 1,149 | 1,159 | +1.13% | 8,100 | 131億2567万 | +2.29% | 14.68 | 1.75 |
| 02/26 | 1,150 | 1,156 | 1,145 | 1,146 | +0.44% | 4,400 | 129億7845万 | +1.24% | 14.52 | 1.73 |
| 02/25 | 1,145 | 1,145 | 1,138 | 1,141 | +0.44% | 3,100 | 129億2182万 | +0.88% | 14.46 | 1.72 |
| 02/24 | 1,139 | 1,142 | 1,136 | 1,136 | +0.09% | 2,500 | 128億6520万 | +0.44% | 14.39 | 1.72 |
| 02/20 | 1,136 | 1,138 | 1,133 | 1,135 | 0% | 1,600 | 128億5387万 | +0.44% | 14.38 | 1.71 |
| 02/19 | 1,136 | 1,136 | 1,131 | 1,135 | +0.27% | 1,100 | 128億5387万 | +0.35% | 14.38 | 1.71 |
| 02/18 | 1,137 | 1,137 | 1,131 | 1,132 | -0.35% | 3,300 | 128億1990万 | +0.18% | 14.34 | 1.71 |
| 02/17 | 1,137 | 1,138 | 1,131 | 1,136 | +0.44% | 3,100 | 128億6520万 | +0.53% | 14.39 | 1.72 |
| 02/16 | 1,137 | 1,137 | 1,129 | 1,131 | +0.18% | 3,200 | 128億857万 | +0.18% | 14.33 | 1.71 |
| 02/13 | 1,138 | 1,139 | 1,127 | 1,129 | 0% | 4,800 | 127億8592万 | 0% | 14.3 | 1.7 |
| 02/12 | 1,124 | 1,135 | 1,124 | 1,129 | -0.44% | 26,800 | 127億8592万 | 0% | 14.3 | 1.7 |
| 02/10 | 1,131 | 1,137 | 1,131 | 1,134 | +0.35% | 1,400 | 128億4255万 | +0.44% | 14.37 | 1.71 |
| 02/09 | 1,143 | 1,145 | 1,130 | 1,130 | -0.53% | 5,900 | 127億9725万 | +0.18% | 14.32 | 1.71 |
| 02/06 | 1,130 | 1,136 | 1,125 | 1,136 | +0.44% | 2,300 | 128億6520万 | +0.71% | 14.39 | 1.72 |
| 02/05 | 1,125 | 1,135 | 1,121 | 1,131 | +0.71% | 3,500 | 128億857万 | +0.35% | 14.33 | 1.71 |
| 02/04 | 1,124 | 1,125 | 1,121 | 1,123 | -0.18% | 5,900 | 127億1797万 | -0.35% | 14.23 | 1.7 |
| 02/03 | 1,136 | 1,136 | 1,122 | 1,125 | -0.97% | 3,600 | 127億4062万 | -0.18% | 14.25 | 1.7 |
| 02/02 | 1,150 | 1,150 | 1,126 | 1,136 | 0% | 7,300 | 128億6520万 | +0.89% | 14.39 | 1.72 |
| 01/30 | 1,125 | 1,136 | 1,125 | 1,136 | +1.25% | 2,900 | 128億6520万 | +0.98% | 14.39 | 1.72 |
| 01/29 | 1,131 | 1,131 | 1,122 | 1,122 | -0.44% | 1,000 | 127億665万 | -0.09% | 14.21 | 1.69 |
| 01/28 | 1,133 | 1,133 | 1,127 | 1,127 | -0.27% | 1,100 | 127億6327万 | +0.36% | 14.28 | 1.7 |
| 01/27 | 1,134 | 1,134 | 1,128 | 1,130 | -0.44% | 500 | 127億9725万 | +0.71% | 14.32 | 1.71 |
| 01/26 | 1,122 | 1,135 | 1,120 | 1,135 | +0.18% | 7,700 | 128億5387万 | +1.25% | 14.38 | 1.71 |
| 01/23 | 1,125 | 1,134 | 1,125 | 1,133 | +0.8% | 1,000 | 128億3122万 | +1.16% | 14.35 | 1.71 |
| 01/22 | 1,124 | 1,137 | 1,122 | 1,124 | +0.27% | 3,800 | 127億2930万 | +0.45% | 14.24 | 1.7 |
| 01/21 | 1,123 | 1,125 | 1,120 | 1,121 | -0.88% | 4,500 | 126億9532万 | +0.18% | 14.2 | 1.69 |
| 01/20 | 1,132 | 1,136 | 1,129 | 1,131 | -0.09% | 1,700 | 128億857万 | +1.07% | 14.33 | 1.71 |
| 01/19 | 1,133 | 1,133 | 1,130 | 1,132 | +0.44% | 1,500 | 128億1990万 | +1.25% | 14.34 | 1.71 |
| 01/16 | 1,137 | 1,140 | 1,123 | 1,127 | -1.14% | 3,700 | 127億6327万 | +0.81% | 14.28 | 1.7 |
| 01/15 | 1,127 | 1,140 | 1,116 | 1,140 | +1.15% | 30,800 | 129億1050万 | +2.06% | 14.44 | 1.72 |
| 01/14 | 1,121 | 1,127 | 1,120 | 1,127 | 0% | 4,600 | 127億6327万 | +0.99% | 14.28 | 1.7 |
| 01/13 | 1,122 | 1,127 | 1,120 | 1,127 | +0.9% | 4,900 | 127億6327万 | +1.08% | 14.28 | 1.7 |
| 01/09 | 1,117 | 1,123 | 1,116 | 1,117 | -0.36% | 4,500 | 126億5002万 | +0.27% | 14.15 | 1.69 |
| 01/08 | 1,123 | 1,124 | 1,120 | 1,121 | -0.53% | 2,700 | 126億9532万 | +0.63% | 14.2 | 1.69 |
| 01/07 | 1,121 | 1,127 | 1,117 | 1,127 | 0% | 7,800 | 127億6327万 | +1.26% | 14.28 | 1.7 |
| 01/06 | 1,126 | 1,127 | 1,113 | 1,127 | +0.45% | 3,200 | 127億6327万 | +1.26% | 14.28 | 1.7 |
| 01/05 | 1,126 | 1,127 | 1,111 | 1,122 | 0% | 6,400 | 127億665万 | +0.9% | 14.21 | 1.69 |
| 2025 | ||||||||||
| 12/30 | 1,116 | 1,125 | 1,116 | 1,122 | +0.27% | 2,900 | 127億665万 | +0.99% | 14.21 | 1.69 |
| 12/29 | 1,117 | 1,119 | 1,112 | 1,119 | +0.18% | 3,100 | 126億7267万 | +0.72% | 14.18 | 1.69 |
| 12/26 | 1,124 | 1,124 | 1,115 | 1,117 | -0.18% | 8,300 | 126億5002万 | +0.63% | 14.15 | 1.69 |
| 12/25 | 1,110 | 1,119 | 1,108 | 1,119 | +1.08% | 4,700 | 126億7267万 | +0.9% | 14.18 | 1.69 |
| 12/24 | 1,107 | 1,110 | 1,106 | 1,107 | +0.18% | 3,300 | 125億3677万 | -0.18% | 14.02 | 1.67 |
| 12/23 | 1,105 | 1,110 | 1,105 | 1,105 | -0.18% | 5,300 | 125億1412万 | -0.36% | 14 | 1.67 |
| 12/22 | 1,110 | 1,110 | 1,105 | 1,107 | -0.18% | 6,000 | 125億3677万 | -0.18% | 14.02 | 1.67 |
| 12/19 | 1,108 | 1,110 | 1,104 | 1,109 | +0.09% | 4,800 | 125億5942万 | +0.09% | 14.05 | 1.67 |
| 12/18 | 1,107 | 1,114 | 1,105 | 1,108 | +0.09% | 3,600 | 125億4810万 | 0% | 14.04 | 1.67 |
| 12/17 | 1,114 | 1,114 | 1,107 | 1,107 | -0.36% | 2,700 | 125億3677万 | -0.09% | 14.02 | 1.67 |
| 12/16 | 1,112 | 1,112 | 1,103 | 1,111 | -0.09% | 3,100 | 125億8207万 | +0.27% | 14.08 | 1.68 |
| 12/15 | 1,119 | 1,119 | 1,108 | 1,112 | -0.45% | 3,700 | 125億9340万 | +0.45% | 14.09 | 1.68 |
| 12/12 | 1,116 | 1,125 | 1,107 | 1,117 | +0.63% | 5,300 | 126億5002万 | +0.9% | 14.15 | 1.69 |
| 12/11 | 1,126 | 1,126 | 1,110 | 1,110 | -0.63% | 3,700 | 125億7075万 | +0.36% | 14.06 | 1.68 |
| 12/10 | 1,121 | 1,124 | 1,110 | 1,117 | -0.18% | 4,600 | 126億5002万 | +0.99% | 14.15 | 1.69 |
| 12/09 | 1,110 | 1,119 | 1,110 | 1,119 | +0.81% | 3,200 | 126億7267万 | +1.27% | 14.18 | 1.69 |
| 12/08 | 1,118 | 1,118 | 1,105 | 1,110 | +0.18% | 7,400 | 125億7075万 | +0.45% | 14.06 | 1.68 |
| 12/05 | 1,106 | 1,117 | 1,106 | 1,108 | -0.09% | 3,800 | 125億4810万 | +0.27% | 14.04 | 1.67 |
| 12/04 | 1,110 | 1,112 | 1,106 | 1,109 | 0% | 3,100 | 125億5942万 | +0.45% | 14.05 | 1.67 |
| 12/03 | 1,109 | 1,115 | 1,107 | 1,109 | -0.09% | 2,100 | 125億5942万 | +0.45% | 14.05 | 1.67 |
| 12/02 | 1,107 | 1,112 | 1,106 | 1,110 | +0.27% | 3,900 | 125億7075万 | +0.54% | 14.06 | 1.68 |
| 12/01 | 1,110 | 1,111 | 1,105 | 1,107 | -0.36% | 4,800 | 125億3677万 | +0.27% | 14.02 | 1.67 |
| 11/28 | 1,109 | 1,111 | 1,106 | 1,111 | +0.27% | 3,000 | 125億8207万 | +0.73% | 14.08 | 1.68 |
| 11/27 | 1,110 | 1,110 | 1,106 | 1,108 | +0.27% | 1,700 | 125億4810万 | +0.45% | 14.04 | 1.67 |
| 11/26 | 1,110 | 1,110 | 1,103 | 1,105 | 0% | 3,700 | 125億1412万 | +0.18% | 14 | 1.67 |
| 11/25 | 1,103 | 1,107 | 1,103 | 1,105 | +0.09% | 2,100 | 125億1412万 | +0.18% | 14 | 1.67 |
| 11/21 | 1,103 | 1,108 | 1,103 | 1,104 | +0.09% | 1,000 | 125億280万 | +0.09% | 13.99 | 1.67 |
| 11/20 | 1,101 | 1,105 | 1,101 | 1,103 | +0.27% | 1,300 | 124億9147万 | +0.09% | 13.97 | 1.67 |
| 11/19 | 1,102 | 1,102 | 1,100 | 1,100 | -0.18% | 1,300 | 124億5750万 | -0.27% | 13.94 | 1.66 |
| 11/18 | 1,102 | 1,105 | 1,101 | 1,102 | -0.27% | 1,300 | 124億8015万 | -0.09% | 13.96 | 1.66 |
| 11/17 | 1,102 | 1,105 | 1,101 | 1,105 | +0.09% | 2,000 | 125億1412万 | +0.18% | 14 | 1.67 |
| 11/14 | 1,100 | 1,106 | 1,100 | 1,104 | +0.18% | 11,100 | 125億280万 | +0.09% | 13.99 | 1.67 |
| 11/13 | 1,103 | 1,105 | 1,102 | 1,102 | +0.09% | 1,900 | 124億8015万 | 0% | 13.96 | 1.66 |
| 11/12 | 1,101 | 1,107 | 1,101 | 1,101 | 0% | 8,000 | 124億6882万 | -0.18% | 13.95 | 1.66 |
| 11/11 | 1,103 | 1,106 | 1,101 | 1,101 | 0% | 1,600 | 124億6882万 | -0.18% | 13.95 | 1.66 |
| 11/10 | 1,108 | 1,108 | 1,101 | 1,101 | 0% | 2,400 | 124億6882万 | -0.27% | 13.95 | 1.66 |
| 11/07 | 1,104 | 1,104 | 1,101 | 1,101 | -0.27% | 800 | 124億6882万 | -0.27% | 13.95 | 1.66 |
| 11/06 | 1,101 | 1,104 | 1,101 | 1,104 | 0% | 1,400 | 125億280万 | 0% | 13.99 | 1.67 |
| 11/05 | 1,104 | 1,105 | 1,099 | 1,104 | 0% | 6,900 | 125億280万 | -0.09% | 13.99 | 1.67 |
| 11/04 | 1,105 | 1,105 | 1,102 | 1,104 | +0.18% | 2,000 | 125億280万 | -0.18% | 13.99 | 1.67 |
| 10/31 | 1,100 | 1,110 | 1,100 | 1,102 | -0.54% | 6,300 | 124億8015万 | -0.45% | 13.96 | 1.66 |
| 10/30 | 1,102 | 1,108 | 1,102 | 1,108 | +0.64% | 3,700 | 125億4810万 | -0.09% | 14.04 | 1.67 |
| 10/29 | 1,103 | 1,103 | 1,101 | 1,101 | 0% | 2,100 | 124億6882万 | -0.81% | 13.95 | 1.66 |
| 10/28 | 1,102 | 1,104 | 1,101 | 1,101 | -0.18% | 3,400 | 124億6882万 | -0.9% | 13.95 | 1.66 |
| 10/27 | 1,104 | 1,105 | 1,103 | 1,103 | -0.09% | 1,400 | 124億9147万 | -0.81% | 13.97 | 1.67 |
| 10/24 | 1,102 | 1,105 | 1,102 | 1,104 | +0.09% | 2,200 | 125億280万 | -0.81% | 13.99 | 1.67 |
| 10/23 | 1,101 | 1,104 | 1,100 | 1,103 | -0.09% | 4,500 | 124億9147万 | -0.99% | 13.97 | 1.67 |
| 10/22 | 1,111 | 1,111 | 1,099 | 1,104 | +0.36% | 5,300 | 125億280万 | -0.99% | 13.99 | 1.67 |
| 10/21 | 1,102 | 1,106 | 1,100 | 1,100 | 0% | 2,400 | 124億5750万 | -1.43% | 13.94 | 1.66 |
| 10/20 | 1,102 | 1,103 | 1,099 | 1,100 | -0.18% | 4,900 | 124億5750万 | -1.52% | 13.94 | 1.66 |
| 10/17 | 1,104 | 1,104 | 1,101 | 1,102 | 0% | 900 | 124億8015万 | -1.43% | 13.96 | 1.66 |
| 10/16 | 1,108 | 1,108 | 1,102 | 1,102 | -0.45% | 700 | 124億8015万 | -1.52% | 13.96 | 1.66 |
| 10/15 | 1,106 | 1,107 | 1,101 | 1,107 | +0.82% | 2,000 | 125億3677万 | -1.16% | 14.02 | 1.67 |
| 10/14 | 1,100 | 1,100 | 1,094 | 1,098 | -0.27% | 4,600 | 124億3485万 | -1.96% | 13.91 | 1.66 |
| 10/10 | 1,104 | 1,105 | 1,100 | 1,101 | -0.36% | 3,700 | 124億6882万 | -1.78% | 13.95 | 1.66 |
| 10/09 | 1,110 | 1,110 | 1,102 | 1,105 | +0.18% | 6,800 | 125億1412万 | -1.52% | 14 | 1.67 |
| 10/08 | 1,110 | 1,113 | 1,101 | 1,103 | -0.72% | 4,600 | 124億9147万 | -1.78% | 13.97 | 1.67 |
| 10/07 | 1,115 | 1,117 | 1,111 | 1,111 | -0.36% | 2,600 | 125億8207万 | -1.16% | 14.08 | 1.68 |
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 | 1,488 3,720,000 3/22 | 1,060 2,650,000 6/14 2,650,000 6/8 | 85,000 34 2/27 | - | - | +15.22% 2/27 | -11.98% 6/8 |
| 2008年 3月期 | 1,320 660,000 4/2 | 676 338,000 1/23 338,000 1/22 | 39,500 79 1/16 | - | - | +12.16% 2/14 | -21.17% 9/25 |
| 2009年 3月期 | 760 380,000 4/4 | 316 158,000 2/24 | 40,000 80 2/24 | - | - | +17.87% 3/25 | -29.13% 2/24 |
| 2010年 3月期 | 610 305,000 3/18 | 402 201,000 4/28 | 19,000 38 3/17 | - | - | +15.26% 5/29 | -11.1% 11/6 |
| 2011年 3月期 | 614 307,000 4/19 | 462 231,000 3/16 231,000 3/15 | 47,500 95 12/24 | 69億5355万 | 52億3215万 | +7.11% 1/17 | -16.82% 3/15 |
| 2012年 3月期 | 660 330,000 3/8 | 522 261,000 4/20 | 21,000 42 8/4 | 74億7450万 | 59億1165万 | +9.56% 3/8 | -7.85% 5/16 |
| 2013年 3月期 | 828 414,000 3/15 | 560 280,100 6/11 280,000 5/16 | 27,500 55 3/15 | 93億7710万 | 63億4200万 | +10.8% 3/19 | -6.42% 4/1 |
| 2014年 3月期 | 837 4,185 4/9 | 665 3,325 6/7 | 60,000 12,000 5/7 | 94億7902万 | 75億3112万 | +7.06% 1/16 | -6.79% 6/7 |
| 2015年 3月期 | 1,340 1/9 | 740 3,700 4/11 | 378,000 75,600 12/2 | 151億7550万 | 83億8050万 | +17.3% 1/9 | -6.27% 2/6 |
| 2016年 3月期 | 1,270 7/21 | 1,030 8/25 | 25,900 11/25 | 143億8275万 | 116億6475万 | +7.07% 11/25 | -7.91% 9/4 |
| 2017年 3月期 | 1,580 3/6 2/22 | 1,110 4/7 | 38,900 6/1 | 178億9350万 | 125億7075万 | +10.03% 6/1 | -4.61% 4/7 |
| 2018年 3月期 | 1,498 4/24 | 1,333 2/6 | 38,200 12/26 | 169億6485万 | 150億9622万 | +3.3% 1/4 | -4.18% 2/6 |
| 2019年 3月期 | 1,373 5/2 | 1,022 12/25 | 38,000 6/22 | 155億4922万 | 115億7415万 | +3.73% 1/28 | -12.81% 12/25 |
| 2020年 3月期 | 1,300 2/12 1/29 | 1,010 3/17 | 31,700 7/17 | 147億2250万 | 114億3825万 | +3.48% 4/10 | -13.99% 3/17 |
| 2021年 3月期 | 1,260 5/11 | 1,042 11/2 | 22,100 3/22 | 142億6950万 | 118億65万 | +5.43% 12/15 | -4.82% 8/3 |
| 2022年 3月期 | 1,098 4/1 | 993 12/24 | 26,900 9/29 | 124億3485万 | 112億4572万 | +3.33% 1/17 | -4.05% 3/1 |
| 2023年 3月期 | 1,048 7/26 7/25 他4件 | 972 8/1 | 38,200 8/1 | 118億6860万 | 110億790万 | +1.64% 2/24 | -1.86% 8/1 |
| 2024年 3月期 | 1,210 2/5 | 1,010 6/27 6/23 | 53,000 2/6 | 137億325万 | 114億3825万 | +6.1% 1/23 | -4.56% 2/9 |
| 2025年 3月期 | 1,159 3/27 | 1,038 8/5 | 21,500 3/5 | 131億2567万 | 117億5535万 | +1.94% 7/3 | -6.42% 8/5 |
| 最新 | 1,142 2026/3/6 | 2,500 | 129億3315万 | +0.44% 1,137 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 135%（2.35倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/29 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/29 vs 2005/12/29
- -17%（0.83倍）
- 2007/12/27 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/27
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
148円（2001/12/19） - 674%（7.74倍）
1,142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。
