株価チャート
株価
3/6
- 前日 (3/5)
- 1,807
- 始値
- 1,786
- 高値
- 1,816
- 安値
- 1,770
- 終値 +0.39%
- 1,814
- 出来高 -27.44%
- 51,300
乖離率
- 株価（5日）
移動平均値 - -0.6%
1,825 - 株価（25日）
移動平均値 - +1.74%
1,783 - 出来高（5日）
移動平均値 - -38.42%
83,300
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 | 1,786 | 1,816 | 1,770 | 1,814 | +0.39% | 51,300 | 628億4875万 | +1.74% | 6.6 | 0.78 |
| 03/05 | 1,814 | 1,830 | 1,788 | 1,807 | +3.14% | 70,700 | 626億622万 | +2.21% | 6.58 | 0.78 |
| 03/04 | 1,784 | 1,794 | 1,725 | 1,752 | -3.95% | 120,300 | 607億66万 | -0.11% | 6.38 | 0.75 |
| 03/03 | 1,911 | 1,911 | 1,821 | 1,824 | -5.35% | 105,300 | 631億9521万 | +4.65% | 6.64 | 0.78 |
| 03/02 | 1,897 | 1,946 | 1,891 | 1,927 | -1.08% | 68,900 | 667億6380万 | +11.32% | 7.01 | 0.83 |
| 02/27 | 1,909 | 1,948 | 1,890 | 1,948 | +2.63% | 102,000 | 674億9138万 | +13.72% | 7.09 | 0.84 |
| 02/26 | 1,925 | 1,941 | 1,895 | 1,898 | -0.21% | 112,900 | 657億5905万 | +11.98% | 6.91 | 0.82 |
| 02/25 | 1,918 | 1,922 | 1,896 | 1,902 | +1.28% | 81,400 | 658億9764万 | +13.28% | 6.92 | 0.82 |
| 02/24 | 1,860 | 1,888 | 1,856 | 1,878 | +0.27% | 39,600 | 650億6612万 | +12.93% | 6.83 | 0.81 |
| 02/20 | 1,865 | 1,878 | 1,855 | 1,873 | -0.64% | 41,700 | 648億9289万 | +13.52% | 6.82 | 0.81 |
| 02/19 | 1,878 | 1,892 | 1,846 | 1,885 | -0.48% | 88,200 | 653億865万 | +15.22% | 6.86 | 0.81 |
| 02/18 | 1,908 | 1,938 | 1,881 | 1,894 | +0.21% | 79,900 | 656億2047万 | +16.77% | 6.89 | 0.81 |
| 02/17 | 1,841 | 1,894 | 1,825 | 1,890 | +2.66% | 128,900 | 654億8188万 | +17.61% | 6.88 | 0.81 |
| 02/16 | 1,829 | 1,867 | 1,809 | 1,841 | +0.99% | 67,800 | 637億8420万 | +15.71% | 6.7 | 0.79 |
| 02/13 | 1,865 | 1,870 | 1,790 | 1,823 | -2.51% | 77,700 | 631億6056万 | +15.6% | 6.63 | 0.78 |
| 02/12 | 1,815 | 1,870 | 1,815 | 1,870 | +3.6% | 100,900 | 647億8895万 | +19.49% | 6.81 | 0.8 |
| 02/10 | 1,793 | 1,837 | 1,772 | 1,805 | +0.67% | 79,200 | 625億3693万 | +16.53% | 6.57 | 0.78 |
| 02/09 | 1,764 | 1,823 | 1,764 | 1,793 | +5.1% | 158,900 | 621億2117万 | +16.81% | 6.52 | 0.77 |
| 02/06 | 1,712 | 1,741 | 1,680 | 1,706 | +0.35% | 155,400 | 591億692万 | +12.16% | 6.21 | 0.73 |
| 02/05 | 1,718 | 1,734 | 1,700 | 1,700 | 0% | 117,500 | 588億9905万 | +12.51% | 6.19 | 0.73 |
| 02/04 | 1,674 | 1,724 | 1,666 | 1,700 | +1.37% | 279,000 | 588億9905万 | +13.26% | 6.19 | 0.73 |
| 02/03 | 1,458 | 1,728 | 1,458 | 1,677 | +15.26% | 635,300 | 581億218万 | +12.55% | 6.1 | 0.72 |
| 02/02 | 1,473 | 1,480 | 1,455 | 1,455 | -0.68% | 41,200 | 504億1065万 | -1.69% | 5.29 | 0.63 |
| 01/30 | 1,448 | 1,466 | 1,443 | 1,465 | +1.17% | 37,300 | 507億5712万 | -0.95% | 5.33 | 0.63 |
| 01/29 | 1,446 | 1,458 | 1,433 | 1,448 | +0.28% | 45,800 | 501億6813万 | -1.96% | 5.27 | 0.62 |
| 01/28 | 1,460 | 1,460 | 1,443 | 1,444 | -1.03% | 44,500 | 500億2954万 | -2.1% | 5.25 | 0.62 |
| 01/27 | 1,474 | 1,477 | 1,459 | 1,459 | -1.42% | 45,300 | 505億4924万 | -0.95% | 5.31 | 0.63 |
| 01/26 | 1,490 | 1,490 | 1,471 | 1,480 | -1.6% | 60,200 | 512億7682万 | +0.61% | 5.39 | 0.64 |
| 01/23 | 1,499 | 1,508 | 1,495 | 1,504 | +0.47% | 28,800 | 521億833万 | +2.52% | 5.47 | 0.65 |
| 01/22 | 1,485 | 1,505 | 1,485 | 1,497 | +1.01% | 30,200 | 518億6581万 | +2.32% | 5.45 | 0.64 |
| 01/21 | 1,485 | 1,490 | 1,475 | 1,482 | -0.74% | 50,700 | 513億4611万 | +1.58% | 5.39 | 0.64 |
| 01/20 | 1,516 | 1,516 | 1,493 | 1,493 | -1.52% | 70,900 | 517億2722万 | +2.61% | 5.43 | 0.64 |
| 01/19 | 1,550 | 1,550 | 1,513 | 1,516 | -1.75% | 46,900 | 525億2409万 | +4.41% | 5.52 | 0.65 |
| 01/16 | 1,536 | 1,550 | 1,524 | 1,543 | +0.46% | 44,900 | 534億5954万 | +6.63% | 5.62 | 0.66 |
| 01/15 | 1,526 | 1,563 | 1,525 | 1,536 | +0.26% | 67,000 | 532億1702万 | +6.44% | 5.59 | 0.66 |
| 01/14 | 1,508 | 1,534 | 1,507 | 1,532 | +1.66% | 58,600 | 530億7843万 | +6.61% | 5.58 | 0.66 |
| 01/13 | 1,512 | 1,526 | 1,498 | 1,507 | +0.27% | 84,000 | 522億1227万 | +5.16% | 5.48 | 0.65 |
| 01/09 | 1,494 | 1,514 | 1,486 | 1,503 | +0.4% | 40,400 | 520億7368万 | +5.1% | 5.47 | 0.65 |
| 01/08 | 1,520 | 1,520 | 1,496 | 1,497 | -0.99% | 58,800 | 518億6581万 | +4.91% | 5.45 | 0.64 |
| 01/07 | 1,470 | 1,523 | 1,468 | 1,512 | +2.16% | 74,000 | 523億8550万 | +6.03% | 5.5 | 0.65 |
| 01/06 | 1,443 | 1,484 | 1,442 | 1,480 | +3.14% | 46,700 | 512億7682万 | +3.93% | 5.39 | 0.64 |
| 01/05 | 1,449 | 1,456 | 1,430 | 1,435 | -0.9% | 39,800 | 497億1772万 | +0.77% | 5.22 | 0.62 |
| 2025 | ||||||||||
| 12/30 | 1,459 | 1,468 | 1,448 | 1,448 | -0.69% | 27,900 | 501億6813万 | +1.54% | 5.27 | 0.62 |
| 12/29 | 1,456 | 1,459 | 1,446 | 1,458 | +0.9% | 36,200 | 505億1459万 | +2.24% | 5.31 | 0.63 |
| 12/26 | 1,446 | 1,453 | 1,437 | 1,445 | +0.14% | 40,300 | 500億6419万 | +1.26% | 5.26 | 0.62 |
| 12/25 | 1,430 | 1,445 | 1,430 | 1,443 | +1.12% | 32,500 | 499億9489万 | +1.05% | 5.25 | 0.62 |
| 12/24 | 1,429 | 1,436 | 1,425 | 1,427 | -0.14% | 28,800 | 494億4055万 | -0.07% | 5.19 | 0.61 |
| 12/23 | 1,401 | 1,429 | 1,400 | 1,429 | +2.07% | 50,000 | 495億984万 | 0% | 5.2 | 0.61 |
| 12/22 | 1,416 | 1,416 | 1,395 | 1,400 | -0.5% | 39,100 | 485億510万 | -2.1% | 5.09 | 0.6 |
| 12/19 | 1,395 | 1,410 | 1,395 | 1,407 | +0.36% | 43,800 | 487億4762万 | -1.75% | 5.12 | 0.61 |
| 12/18 | 1,390 | 1,407 | 1,388 | 1,402 | +0.86% | 57,300 | 485億7439万 | -2.16% | 5.1 | 0.6 |
| 12/17 | 1,410 | 1,410 | 1,389 | 1,390 | -0.79% | 31,900 | 481億5863万 | -3.14% | 5.06 | 0.6 |
| 12/16 | 1,404 | 1,407 | 1,394 | 1,401 | -0.21% | 40,500 | 485億3974万 | -2.51% | 5.1 | 0.6 |
| 12/15 | 1,399 | 1,409 | 1,392 | 1,404 | +0.86% | 42,400 | 486億4368万 | -2.36% | 5.11 | 0.6 |
| 12/12 | 1,411 | 1,413 | 1,390 | 1,392 | +0.36% | 60,500 | 482億2792万 | -3.27% | 5.07 | 0.6 |
| 12/11 | 1,425 | 1,425 | 1,387 | 1,387 | -1.56% | 67,300 | 480億5469万 | -3.75% | 5.05 | 0.6 |
| 12/10 | 1,399 | 1,417 | 1,397 | 1,409 | +1.08% | 34,500 | 488億1691万 | -2.56% | 5.13 | 0.61 |
| 12/09 | 1,419 | 1,425 | 1,394 | 1,394 | -2.18% | 52,100 | 482億9722万 | -3.8% | 5.07 | 0.6 |
| 12/08 | 1,404 | 1,432 | 1,401 | 1,425 | +1.71% | 42,800 | 493億7126万 | -1.99% | 5.19 | 0.61 |
| 12/05 | 1,418 | 1,422 | 1,401 | 1,401 | -1.82% | 42,600 | 485億3974万 | -3.91% | 5.1 | 0.6 |
| 12/04 | 1,439 | 1,439 | 1,425 | 1,427 | -0.35% | 37,700 | 494億4055万 | -2.39% | 5.19 | 0.61 |
| 12/03 | 1,446 | 1,446 | 1,431 | 1,432 | -0.42% | 42,300 | 496億1378万 | -2.39% | 5.21 | 0.62 |
| 12/02 | 1,456 | 1,456 | 1,438 | 1,438 | -1.24% | 35,300 | 498億2166万 | -2.44% | 5.23 | 0.62 |
| 12/01 | 1,464 | 1,464 | 1,441 | 1,456 | -0.82% | 35,500 | 504億4530万 | -1.56% | 5.3 | 0.63 |
| 11/28 | 1,459 | 1,477 | 1,459 | 1,468 | -0.27% | 26,500 | 508億6106万 | -1.01% | 5.34 | 0.63 |
| 11/27 | 1,484 | 1,487 | 1,465 | 1,472 | -0.81% | 22,400 | 509億9964万 | -0.94% | 5.36 | 0.63 |
| 11/26 | 1,466 | 1,487 | 1,466 | 1,484 | +0.88% | 30,800 | 514億1540万 | -0.34% | 5.4 | 0.64 |
| 11/25 | 1,480 | 1,480 | 1,459 | 1,471 | -0.68% | 29,200 | 509億6500万 | -1.34% | 5.35 | 0.63 |
| 11/21 | 1,440 | 1,481 | 1,440 | 1,481 | +2.28% | 56,300 | 513億1146万 | -0.74% | 5.39 | 0.64 |
| 11/20 | 1,443 | 1,462 | 1,437 | 1,448 | +0.35% | 50,600 | 501億6813万 | -3.01% | 5.27 | 0.62 |
| 11/19 | 1,460 | 1,464 | 1,439 | 1,443 | -0.62% | 38,900 | 499億9489万 | -3.48% | 5.25 | 0.62 |
| 11/18 | 1,446 | 1,457 | 1,436 | 1,452 | -0.27% | 41,900 | 503億671万 | -3.01% | 5.28 | 0.62 |
| 11/17 | 1,465 | 1,474 | 1,445 | 1,456 | +0.28% | 48,100 | 504億4530万 | -2.8% | 5.3 | 0.63 |
| 11/14 | 1,440 | 1,464 | 1,436 | 1,452 | +0.62% | 37,700 | 503億671万 | -3.26% | 5.28 | 0.62 |
| 11/13 | 1,455 | 1,461 | 1,438 | 1,443 | -0.48% | 24,200 | 499億9489万 | -4.06% | 5.25 | 0.62 |
| 11/12 | 1,441 | 1,458 | 1,437 | 1,450 | +0.83% | 32,100 | 502億3742万 | -3.78% | 5.28 | 0.62 |
| 11/11 | 1,438 | 1,445 | 1,421 | 1,438 | +0.63% | 35,600 | 498億2166万 | -4.77% | 5.23 | 0.62 |
| 11/10 | 1,425 | 1,440 | 1,416 | 1,429 | +0.92% | 60,800 | 495億984万 | -5.61% | 5.2 | 0.61 |
| 11/07 | 1,453 | 1,461 | 1,405 | 1,416 | -2.28% | 99,700 | 490億5944万 | -6.72% | 5.15 | 0.61 |
| 11/06 | 1,521 | 1,548 | 1,436 | 1,449 | -3.72% | 174,700 | 502億277万 | -4.86% | 5.27 | 0.62 |
| 11/05 | 1,505 | 1,520 | 1,475 | 1,505 | -0.13% | 58,100 | 521億4298万 | -1.63% | 5.48 | 0.65 |
| 11/04 | 1,510 | 1,522 | 1,500 | 1,507 | -0.2% | 39,100 | 522億1227万 | -1.76% | 5.48 | 0.65 |
| 10/31 | 1,530 | 1,530 | 1,492 | 1,510 | -0.46% | 51,800 | 523億1621万 | -1.82% | 5.5 | 0.65 |
| 10/30 | 1,506 | 1,520 | 1,504 | 1,517 | +0.53% | 205,600 | 525億5874万 | -1.62% | 5.52 | 0.65 |
| 10/29 | 1,542 | 1,545 | 1,507 | 1,509 | -2.65% | 53,900 | 522億8156万 | -2.33% | 5.49 | 0.65 |
| 10/28 | 1,586 | 1,598 | 1,548 | 1,550 | -3.06% | 63,800 | 537億207万 | +0.13% | 5.64 | 0.67 |
| 10/27 | 1,580 | 1,599 | 1,579 | 1,599 | +1.65% | 54,700 | 553億9975万 | +3.23% | 5.82 | 0.69 |
| 10/24 | 1,563 | 1,574 | 1,551 | 1,573 | +0.83% | 42,500 | 544億9894万 | +1.55% | 5.72 | 0.68 |
| 10/23 | 1,536 | 1,566 | 1,533 | 1,560 | +1.43% | 40,400 | 540億4854万 | +0.65% | 5.68 | 0.67 |
| 10/22 | 1,550 | 1,554 | 1,538 | 1,538 | -0.39% | 30,500 | 532億8631万 | -0.9% | 5.6 | 0.66 |
| 10/21 | 1,527 | 1,546 | 1,515 | 1,544 | +1.11% | 39,000 | 534億9419万 | -0.64% | 5.62 | 0.66 |
| 10/20 | 1,532 | 1,535 | 1,514 | 1,527 | +1.19% | 39,100 | 529億520万 | -1.93% | 5.56 | 0.66 |
| 10/17 | 1,501 | 1,513 | 1,497 | 1,509 | +0.4% | 30,200 | 522億8156万 | -3.27% | 5.49 | 0.65 |
| 10/16 | 1,498 | 1,509 | 1,498 | 1,503 | -0.13% | 28,900 | 520億7368万 | -3.96% | 5.47 | 0.65 |
| 10/15 | 1,486 | 1,509 | 1,486 | 1,505 | +1.9% | 31,900 | 521億4298万 | -4.14% | 5.48 | 0.65 |
| 10/14 | 1,463 | 1,490 | 1,459 | 1,477 | -1.07% | 45,900 | 511億7288万 | -6.22% | 5.37 | 0.64 |
| 10/10 | 1,498 | 1,504 | 1,477 | 1,493 | -1.84% | 58,100 | 517億2722万 | -5.51% | 5.43 | 0.64 |
| 10/09 | 1,530 | 1,533 | 1,512 | 1,521 | -0.52% | 40,000 | 526億9732万 | -3.98% | 5.54 | 0.65 |
| 10/08 | 1,524 | 1,554 | 1,524 | 1,529 | +0.33% | 46,300 | 529億7449万 | -3.53% | 5.56 | 0.66 |
| 10/07 | 1,526 | 1,536 | 1,508 | 1,524 | -0.33% | 52,500 | 528億126万 | -3.85% | 5.55 | 0.66 |
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 | 575 1,149 3/13 | 550 1,100 3/22 1,100 3/20 他2件 | 22,200 11,100 3/9 | - | - | +1.22% 4/13 | -2.12% 4/20 |
| 2008年 3月期 | 570 1,139 6/5 1,139 6/4 | 265 530 3/26 | 102,400 51,200 4/26 | - | - | +9.23% 5/2 | -15.84% 1/23 |
| 2009年 3月期 | 310 619 5/8 620 5/2 | 95 190 12/8 | 215,600 107,800 9/24 | - | - | +31.56% 3/23 | -31.56% 10/8 |
| 2010年 3月期 | 218 435 9/11 | 118 235 4/3 | 118,200 59,100 9/10 | - | - | +22.68% 6/22 | -15.57% 11/19 |
| 2011年 3月期 | 225 449 2/16 450 2/15 | 136 272 3/16 | 65,800 32,900 3/14 | 72億4421万 | 43億7872万 | +14.61% 1/5 | -33.85% 3/15 |
| 2012年 3月期 | 304 607 3/13 | 145 290 6/20 | 378,400 189,200 3/12 | 97億7163万 | 46億6849万 | +36.66% 3/12 | -10.92% 4/11 |
| 2013年 3月期 | 523 1,045 3/15 1,045 3/14 | 183 366 6/4 | 711,400 355,700 3/12 | 168億2267万 | 58億9195万 | +35.29% 3/12 | -22.91% 5/15 |
| 2014年 3月期 | 701 10/1 | 401 801 4/2 | 1,102,400 3/12 | 225億6974万 | 128億9469万 | +20.94% 9/19 | -16.94% 6/7 |
| 2015年 3月期 | 568 1/6 | 420 8/8 | 543,800 3/26 | 196億7921万 | 145億5153万 | +16.78% 11/14 | -14.12% 5/12 |
| 2016年 3月期 | 653 7/2 | 445 2/12 | 408,500 3/28 | 226億2416万 | 154億1769万 | +8.13% 6/23 | -14.92% 8/25 |
| 2017年 3月期 | 1,076 3/27 | 463 6/16 | 432,700 3/28 | 372億7963万 | 160億4132万 | +18.29% 3/24 | -7.99% 6/16 |
| 2018年 3月期 | 1,046 12/14 | 791 6/7 | 642,700 5/10 | 362億4023万 | 274億538万 | +7.28% 8/30 | -11.98% 2/14 |
| 2019年 3月期 | 1,098 6/22 | 788 10/30 | 513,100 5/9 | 380億4185万 | 273億144万 | +14.86% 5/14 | -11.52% 12/25 |
| 2020年 3月期 | 1,255 1/29 | 719 3/17 | 862,600 4/4 | 434億8135万 | 249億1083万 | +13.38% 6/20 | -25.72% 3/13 |
| 2021年 3月期 | 1,325 3/23 | 731 4/6 | 520,200 3/29 | 459億661万 | 253億2659万 | +13.34% 3/19 | -9.23% 8/3 |
| 2022年 3月期 | 1,128 4/2 | 958 1/27 | 485,200 3/29 | 390億8125万 | 331億9134万 | +6.13% 9/14 | -5.69% 11/30 |
| 2023年 3月期 | 1,097 8/1 6/9 | 935 12/22 | 248,700 12/2 | 380億721万 | 323億9447万 | +6.96% 5/19 | -4.64% 9/7 |
| 2024年 3月期 | 1,425 3/29 | 972 4/6 | 315,300 3/7 | 493億7126万 | 336億7639万 | +11.77% 11/10 | -6.02% 10/4 |
| 2025年 3月期 | 1,415 4/1 | 1,077 8/5 | 174,400 3/27 | 490億2479万 | 373億1428万 | +7.47% 7/4 | -13.05% 4/7 |
| 最新 | 1,814 2026/3/6 | 51,300 | 628億4875万 | +1.74% 1,783 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 113%（2.13倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
96円（2008/12/09） - 1799%（18.99倍）
1,814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。
