株価チャート
株価
3/6
- 前日 (3/5)
- 1,304
- 始値
- 1,312
- 高値
- 1,328
- 安値
- 1,298
- 終値 +1.84%
- 1,328
- 出来高 -19.76%
- 100,300
乖離率
- 株価（5日）
移動平均値 - +0.99%
1,315 - 株価（25日）
移動平均値 - -5.75%
1,409 - 出来高（5日）
移動平均値 - -35.97%
156,640
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 | 1,312 | 1,328 | 1,298 | 1,328 | +1.84% | 100,300 | 333億6448万 | -5.75% | 12.02 | 2.73 |
| 03/05 | 1,306 | 1,321 | 1,300 | 1,304 | +2.19% | 125,000 | 327億6151万 | -7.84% | 11.8 | 2.68 |
| 03/04 | 1,302 | 1,302 | 1,260 | 1,276 | -2.82% | 232,500 | 320億5804万 | -10.27% | 11.55 | 2.62 |
| 03/03 | 1,342 | 1,342 | 1,308 | 1,313 | -3.1% | 168,900 | 329億8762万 | -8.31% | 11.88 | 2.7 |
| 03/02 | 1,372 | 1,372 | 1,350 | 1,355 | -1.17% | 156,500 | 340億4282万 | -5.9% | 12.26 | 2.79 |
| 02/27 | 1,361 | 1,377 | 1,354 | 1,371 | +1.48% | 136,000 | 344億4481万 | -5.25% | 12.41 | 2.82 |
| 02/26 | 1,337 | 1,371 | 1,337 | 1,351 | +0.3% | 86,600 | 339億4233万 | -6.96% | 12.22 | 2.78 |
| 02/25 | 1,330 | 1,351 | 1,315 | 1,347 | +0.75% | 149,500 | 338億4183万 | -7.68% | 12.19 | 2.77 |
| 02/24 | 1,346 | 1,346 | 1,331 | 1,337 | -1.69% | 122,900 | 335億9059万 | -8.86% | 12.1 | 2.75 |
| 02/20 | 1,365 | 1,373 | 1,355 | 1,360 | -1.09% | 164,000 | 341億6844万 | -7.92% | 12.31 | 2.8 |
| 02/19 | 1,391 | 1,395 | 1,373 | 1,375 | -0.94% | 143,900 | 345億4530万 | -7.53% | 12.44 | 2.83 |
| 02/18 | 1,399 | 1,403 | 1,382 | 1,388 | -0.64% | 88,000 | 348億7191万 | -7.16% | 12.56 | 2.85 |
| 02/17 | 1,401 | 1,409 | 1,396 | 1,397 | -0.78% | 73,900 | 350億9803万 | -7.11% | 12.64 | 2.87 |
| 02/16 | 1,391 | 1,436 | 1,381 | 1,408 | +2.18% | 131,600 | 353億7439万 | -6.82% | 12.74 | 2.9 |
| 02/13 | 1,458 | 1,460 | 1,378 | 1,378 | -5.75% | 278,600 | 346億2067万 | -9.22% | 12.47 | 2.83 |
| 02/12 | 1,481 | 1,481 | 1,452 | 1,462 | -1.62% | 159,100 | 367億3108万 | -4.26% | 13.23 | 3.01 |
| 02/10 | 1,480 | 1,489 | 1,470 | 1,486 | +1.78% | 135,000 | 373億3405万 | -3% | 13.45 | 3.06 |
| 02/09 | 1,489 | 1,495 | 1,443 | 1,460 | -2.01% | 358,600 | 366億8083万 | -4.95% | 13.21 | 3 |
| 02/06 | 1,494 | 1,515 | 1,473 | 1,490 | -0.93% | 128,000 | 374億3454万 | -3.31% | 13.48 | 3.06 |
| 02/05 | 1,493 | 1,517 | 1,491 | 1,504 | +1.08% | 73,100 | 377億8628万 | -2.65% | 13.61 | 3.09 |
| 02/04 | 1,510 | 1,510 | 1,483 | 1,488 | -1.33% | 113,700 | 373億8430万 | -4% | 13.46 | 3.06 |
| 02/03 | 1,527 | 1,531 | 1,500 | 1,508 | -1.69% | 130,300 | 378億8677万 | -3.02% | 13.65 | 3.1 |
| 02/02 | 1,525 | 1,538 | 1,517 | 1,534 | +1.46% | 131,800 | 385億3999万 | -1.54% | 13.88 | 3.16 |
| 01/30 | 1,488 | 1,515 | 1,479 | 1,512 | +1.41% | 81,100 | 379億8727万 | -2.89% | 13.68 | 3.11 |
| 01/29 | 1,475 | 1,493 | 1,470 | 1,491 | +0.74% | 70,300 | 374億5967万 | -4.18% | 13.49 | 3.07 |
| 01/28 | 1,488 | 1,491 | 1,470 | 1,480 | -0.74% | 90,300 | 371億8331万 | -5.01% | 13.39 | 3.04 |
| 01/27 | 1,530 | 1,530 | 1,487 | 1,491 | -2.1% | 93,100 | 374億5967万 | -4.42% | 13.49 | 3.07 |
| 01/26 | 1,515 | 1,532 | 1,496 | 1,523 | +0.53% | 101,100 | 382億6363万 | -2.56% | 13.78 | 3.13 |
| 01/23 | 1,516 | 1,531 | 1,515 | 1,515 | -0.07% | 45,900 | 380億6264万 | -3.32% | 13.71 | 3.12 |
| 01/22 | 1,510 | 1,521 | 1,506 | 1,516 | +0.53% | 55,500 | 380億8109万 | -3.68% | 13.72 | 3.12 |
| 01/21 | 1,511 | 1,518 | 1,491 | 1,508 | -0.59% | 95,100 | 378億8014万 | -4.62% | 13.65 | 3.1 |
| 01/20 | 1,557 | 1,557 | 1,510 | 1,517 | -1.69% | 100,400 | 381億621万 | -4.41% | 13.73 | 3.12 |
| 01/19 | 1,594 | 1,594 | 1,500 | 1,543 | -3.02% | 205,100 | 387億5932万 | -3.2% | 13.96 | 3.17 |
| 01/16 | 1,599 | 1,605 | 1,587 | 1,591 | -0.56% | 182,700 | 399億6505万 | -0.56% | 14.4 | 3.27 |
| 01/15 | 1,598 | 1,606 | 1,590 | 1,600 | +0.44% | 114,000 | 401億9113万 | -0.31% | 14.48 | 3.29 |
| 01/14 | 1,608 | 1,612 | 1,588 | 1,593 | -0.44% | 122,200 | 400億1529万 | -1.24% | 14.41 | 3.28 |
| 01/13 | 1,585 | 1,609 | 1,578 | 1,600 | +1.07% | 224,100 | 401億9113万 | -1.36% | 14.48 | 3.29 |
| 01/09 | 1,591 | 1,597 | 1,569 | 1,583 | -0.38% | 83,300 | 397億6410万 | -3% | 14.32 | 3.26 |
| 01/08 | 1,581 | 1,595 | 1,571 | 1,589 | +0.38% | 92,400 | 399億1482万 | -3.35% | 14.38 | 3.27 |
| 01/07 | 1,600 | 1,600 | 1,566 | 1,583 | -1.31% | 124,900 | 397億6410万 | -4.29% | 14.32 | 3.26 |
| 01/06 | 1,594 | 1,604 | 1,589 | 1,604 | +1.45% | 107,300 | 402億9161万 | -3.72% | 14.51 | 3.3 |
| 01/05 | 1,599 | 1,599 | 1,577 | 1,581 | 0% | 203,600 | 397億1386万 | -5.78% | 14.31 | 3.25 |
| 2025 | ||||||||||
| 12/30 | 1,600 | 1,610 | 1,580 | 1,581 | -0.63% | 108,500 | 397億1386万 | -6.45% | 13.78 | 3.25 |
| 12/29 | 1,608 | 1,635 | 1,574 | 1,591 | -2.57% | 416,100 | 399億6505万 | -6.63% | 13.87 | 3.27 |
| 12/26 | 1,609 | 1,644 | 1,607 | 1,633 | +2.06% | 263,800 | 410億2007万 | -4.95% | 14.24 | 3.36 |
| 12/25 | 1,609 | 1,611 | 1,591 | 1,600 | +0.63% | 185,500 | 401億9113万 | -7.46% | 13.95 | 3.29 |
| 12/24 | 1,536 | 1,595 | 1,521 | 1,590 | +4.74% | 332,200 | 399億3993万 | -8.83% | 13.86 | 3.27 |
| 12/23 | 1,494 | 1,543 | 1,490 | 1,518 | +3.34% | 308,200 | 381億2799万 | -13.8% | 13.23 | 3.12 |
| 12/22 | 1,518 | 1,530 | 1,445 | 1,469 | -5.53% | 618,300 | 368億9725万 | -17.56% | 12.81 | 3.02 |
| 12/19 | 1,531 | 1,555 | 1,520 | 1,555 | +1.37% | 192,800 | 390億5733万 | -13.85% | 13.56 | 3.2 |
| 12/18 | 1,543 | 1,564 | 1,520 | 1,534 | -1.67% | 282,700 | 385億2987万 | -15.85% | 13.37 | 3.15 |
| 12/17 | 1,606 | 1,609 | 1,551 | 1,560 | -3.11% | 295,300 | 391億8292万 | -15.26% | 13.6 | 3.21 |
| 12/16 | 1,710 | 1,710 | 1,610 | 1,610 | -5.85% | 341,900 | 404億3878万 | -13.39% | 14.03 | 3.31 |
| 12/15 | 1,695 | 1,710 | 1,680 | 1,710 | +1.12% | 105,800 | 429億5051万 | -8.75% | 14.91 | 3.52 |
| 12/12 | 1,650 | 1,697 | 1,650 | 1,691 | +2.8% | 131,200 | 424億7328万 | -10.29% | 14.74 | 3.48 |
| 12/11 | 1,709 | 1,709 | 1,626 | 1,645 | -3.12% | 212,400 | 413億1789万 | -13.28% | 14.34 | 3.38 |
| 12/10 | 1,680 | 1,705 | 1,666 | 1,698 | +0.83% | 165,400 | 426億4910万 | -11.15% | 14.8 | 3.49 |
| 12/09 | 1,715 | 1,733 | 1,684 | 1,684 | -2.09% | 185,800 | 422億9746万 | -12.38% | 14.68 | 3.46 |
| 12/08 | 1,755 | 1,775 | 1,718 | 1,720 | -3.96% | 215,400 | 432億168万 | -11.11% | 14.99 | 3.54 |
| 12/05 | 1,825 | 1,831 | 1,790 | 1,791 | -2.45% | 180,300 | 449億8501万 | -8.01% | 15.61 | 3.68 |
| 12/04 | 1,847 | 1,857 | 1,822 | 1,836 | -0.49% | 97,500 | 461億1528万 | -6.09% | 16 | 3.78 |
| 12/03 | 1,876 | 1,876 | 1,843 | 1,845 | -1.65% | 109,700 | 463億4134万 | -5.96% | 16.08 | 3.79 |
| 12/02 | 1,841 | 1,880 | 1,820 | 1,876 | +1.46% | 147,400 | 471億1997万 | -4.77% | 16.35 | 3.86 |
| 12/01 | 1,885 | 1,900 | 1,841 | 1,849 | -1.91% | 199,400 | 464億4181万 | -6.43% | 16.12 | 3.8 |
| 11/28 | 1,900 | 1,900 | 1,882 | 1,885 | -0.79% | 53,100 | 473億4603万 | -4.99% | 16.43 | 3.88 |
| 11/27 | 1,873 | 1,912 | 1,865 | 1,900 | +1.06% | 105,400 | 477億2279万 | -4.52% | 16.56 | 3.91 |
| 11/26 | 1,925 | 1,926 | 1,876 | 1,880 | -2.74% | 123,700 | 472億2044万 | -5.72% | 16.39 | 3.87 |
| 11/25 | 1,955 | 1,969 | 1,925 | 1,933 | -0.05% | 75,900 | 485億5166万 | -3.35% | 16.85 | 3.97 |
| 11/21 | 1,915 | 1,943 | 1,913 | 1,934 | +0.52% | 53,900 | 485億6401万 | -3.4% | 16.85 | 3.98 |
| 11/20 | 1,973 | 1,977 | 1,905 | 1,924 | -2.43% | 115,200 | 483億1290万 | -4.09% | 16.77 | 3.96 |
| 11/19 | 2,018 | 2,018 | 1,966 | 1,972 | -2.13% | 68,900 | 495億1821万 | -1.84% | 17.19 | 4.05 |
| 11/18 | 2,045 | 2,049 | 2,012 | 2,015 | -0.93% | 38,800 | 505億9797万 | +0.25% | 17.56 | 4.14 |
| 11/17 | 2,035 | 2,068 | 2,019 | 2,034 | +0.05% | 81,100 | 510億7508万 | +1.14% | 17.73 | 4.18 |
| 11/14 | 2,007 | 2,049 | 1,974 | 2,033 | +1.35% | 152,600 | 510億4996万 | +1.14% | 17.72 | 4.18 |
| 11/13 | 2,020 | 2,023 | 2,001 | 2,006 | +0.15% | 37,700 | 503億7198万 | -0.2% | 17.48 | 4.12 |
| 11/12 | 1,990 | 2,011 | 1,990 | 2,003 | +0.65% | 22,200 | 502億9664万 | -0.45% | 17.46 | 4.12 |
| 11/11 | 1,984 | 2,000 | 1,974 | 1,990 | -0.05% | 45,000 | 499億7021万 | -1.14% | 17.34 | 4.09 |
| 11/10 | 2,018 | 2,018 | 1,988 | 1,991 | -0.45% | 22,500 | 499億9532万 | -1.14% | 17.35 | 4.09 |
| 11/07 | 1,998 | 2,009 | 1,987 | 2,000 | +0.4% | 23,600 | 502億2131万 | -0.7% | 17.43 | 4.11 |
| 11/06 | 1,994 | 2,000 | 1,984 | 1,992 | +0.81% | 17,100 | 500億2043万 | -1.14% | 17.36 | 4.09 |
| 11/05 | 1,986 | 1,999 | 1,946 | 1,976 | -0.8% | 46,600 | 496億1866万 | -1.98% | 17.22 | 4.06 |
| 11/04 | 2,013 | 2,013 | 1,987 | 1,992 | -0.9% | 40,100 | 500億2043万 | -1.39% | 17.36 | 4.09 |
| 10/31 | 2,014 | 2,014 | 2,000 | 2,010 | 0% | 18,200 | 504億7242万 | -0.64% | 17.52 | 4.13 |
| 10/30 | 2,012 | 2,012 | 1,989 | 2,010 | +0.95% | 19,200 | 504億7242万 | -0.69% | 17.52 | 4.13 |
| 10/29 | 2,007 | 2,029 | 1,991 | 1,991 | -0.8% | 21,500 | 499億9532万 | -1.68% | 17.35 | 4.09 |
| 10/28 | 2,020 | 2,039 | 1,997 | 2,007 | -1.62% | 24,500 | 503億9709万 | -0.94% | 17.49 | 4.13 |
| 10/27 | 2,050 | 2,057 | 2,029 | 2,040 | +0.1% | 22,700 | 512億2574万 | +0.69% | 17.78 | 4.19 |
| 10/24 | 2,052 | 2,052 | 2,015 | 2,038 | -0.49% | 17,200 | 511億7552万 | +0.64% | 17.76 | 4.19 |
| 10/23 | 2,039 | 2,071 | 2,036 | 2,048 | +0.49% | 21,400 | 514億2662万 | +1.19% | 17.85 | 4.21 |
| 10/22 | 2,004 | 2,038 | 2,004 | 2,038 | +1.75% | 32,800 | 511億7552万 | +0.69% | 17.76 | 4.19 |
| 10/21 | 2,003 | 2,020 | 2,002 | 2,003 | -0.3% | 16,900 | 502億9664万 | -1.04% | 17.46 | 4.12 |
| 10/20 | 2,020 | 2,027 | 2,008 | 2,009 | +0.45% | 14,700 | 504億4731万 | -0.89% | 17.51 | 4.13 |
| 10/17 | 2,000 | 2,016 | 1,981 | 2,000 | -0.89% | 21,600 | 502億2131万 | -1.48% | 17.43 | 4.11 |
| 10/16 | 2,015 | 2,024 | 2,000 | 2,018 | +0.15% | 11,100 | 506億7330万 | -0.69% | 17.59 | 4.15 |
| 10/15 | 2,013 | 2,030 | 2,010 | 2,015 | +0.6% | 18,200 | 505億9797万 | -0.84% | 17.56 | 4.14 |
| 10/14 | 2,006 | 2,022 | 1,995 | 2,003 | -1.57% | 27,400 | 502億9664万 | -1.48% | 17.46 | 4.12 |
| 10/10 | 2,006 | 2,035 | 2,000 | 2,035 | +1.29% | 21,200 | 511億19万 | +0.05% | 17.73 | 4.18 |
| 10/09 | 2,021 | 2,029 | 2,007 | 2,009 | -1.13% | 27,800 | 504億4731万 | -1.23% | 17.51 | 4.13 |
| 10/08 | 2,031 | 2,076 | 2,015 | 2,032 | -0.59% | 40,900 | 510億2485万 | -0.2% | 17.71 | 4.18 |
| 10/07 | 2,048 | 2,054 | 2,032 | 2,044 | -0.1% | 38,700 | 513億2618万 | +0.39% | 17.81 | 4.2 |
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 12月期 | 2,075 830,000 5/24 | 820 328,000 9/18 | 622,800 1,557 5/24 | - | - | +35.53% 10/4 | -29.6% 8/17 |
| 2008年 12月期 | 1,040 208,000 2/28 | 175 35,000 12/9 | 692,200 3,461 2/27 | - | - | +36.74% 2/28 | -41.48% 10/8 |
| 2009年 12月期 | 269 53,800 6/12 | 62 12,420 3/10 | 751,600 3,758 3/18 | - | - | +100.65% 4/6 | -42.11% 2/12 |
| 2010年 12月期 | 243 48,550 4/15 | 131 26,100 2/9 | 736,800 3,684 3/4 | 53億6885万 | 28億8624万 | +24.64% 4/15 | -26.8% 5/25 |
| 2011年 12月期 | 171 34,200 1/13 | 93 18,620 3/15 | 142,200 711 3/14 | 37億8197万 | 20億5907万 | +12.05% 10/25 | -37.77% 3/15 |
| 2012年 12月期 | 145 28,900 3/14 | 90 18,030 11/15 18,020 11/13 | 179,400 897 12/25 | 31億9587万 | 19億9272万 | +23.54% 2/27 | -18.68% 5/15 |
| 2013年 12月期 | 285 56,900 4/9 | 101 20,200 2/15 20,100 1/17 | 3,101,400 15,507 4/9 | 62億9222万 | 22億2273万 | +61.41% 3/27 | -23.16% 5/15 |
| 2014年 12月期 | 330 660 7/23 | 197 393 1/7 | 1,142,800 571,400 1/22 | 77億2833万 | 46億187万 | +14.08% 7/30 | -9.37% 1/14 |
| 2015年 12月期 | 470 939 4/9 | 232 464 8/26 | 1,460,000 730,000 3/12 | 110億1644万 | 54億4629万 | +31.92% 4/6 | -27.52% 8/25 |
| 2016年 12月期 | 386 772 12/5 | 209 418 2/12 | 343,000 171,500 2/12 | 91億3862万 | 49億2036万 | +16.95% 3/16 | -22.2% 2/12 |
| 2017年 12月期 | 947 1,894 12/4 | 335 670 4/13 | 1,096,600 548,300 11/8 | 226億5886万 | 79億6750万 | +26.26% 8/30 | -10.71% 2/6 |
| 2018年 12月期 | 1,310 2,619 6/12 | 561 1,122 12/25 | 1,006,800 503,400 5/9 | 313億3240万 | 134億2304万 | +30.49% 2/6 | -16.96% 12/19 |
| 2019年 12月期 | 1,015 2,030 2/7 | 611 1,221 1/4 | 1,305,000 652,500 2/6 | 242億8590万 | 146億743万 | +25.27% 2/8 | -13.83% 6/3 |
| 2020年 12月期 | 898 1,796 10/7 | 449 897 3/23 897 3/19 | 598,800 299,400 11/11 | 218億775万 | 108億6634万 | +21.31% 5/29 | -33.26% 3/19 |
| 2021年 12月期 | 1,544 12/23 12/22 | 743 1,486 5/13 | 485,100 11/18 | 376億597万 | 180億5757万 | +22.09% 11/19 | -12.43% 1/17 |
| 2022年 12月期 | 1,540 1/4 | 888 8/9 | 609,000 8/5 | 375億854万 | 217億7452万 | +15.21% 12/15 | -25.76% 5/12 |
| 2023年 12月期 | 1,208 2/15 | 918 5/12 | 399,600 5/12 | 296億2119万 | 225億1014万 | +9.72% 9/1 | -8.64% 5/12 |
| 2024年 12月期 | 2,092 12/18 | 1,009 1/18 | 994,100 11/15 | 514億2692万 | 247億4154万 | +34.68% 11/20 | -18.52% 8/5 |
| 2025年 12月期 | 2,194 8/25 | 1,445 12/22 | 618,300 12/22 | 550億9103万 | 362億9443万 | +16.08% 8/19 | -17.56% 12/22 |
| 最新 | 1,328 2026/3/6 | 100,300 | 333億6448万 | -5.75% 1,409 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 128%（2.28倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 89%（1.89倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 84%（1.84倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/03/06 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
62円（2009/03/10） - 2038%（21.38倍）
1,328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。
