株価チャート
株価
3/6
- 前日 (3/5)
- 144,700
- 始値
- 144,000
- 高値
- 144,700
- 安値
- 142,700
- 終値 -0.76%
- 143,600
- 出来高 -22.04%
- 26,076
乖離率
- 株価（5日）
移動平均値 - -0.42%
144,200 - 株価（25日）
移動平均値 - -1.01%
145,060 - 出来高（5日）
移動平均値 - -5.14%
27,489
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 | 144,000 | 144,700 | 142,700 | 143,600 | -0.76% | 26,076 | - | -1.01% | - | - |
| 03/05 | 144,500 | 146,900 | 144,300 | 144,700 | +1.69% | 33,450 | - | -0.19% | - | - |
| 03/04 | 143,800 | 144,000 | 141,500 | 142,300 | -1.18% | 31,826 | - | -1.74% | - | - |
| 03/03 | 144,200 | 144,800 | 143,300 | 144,000 | -1.64% | 24,154 | - | -0.57% | - | - |
| 03/02 | 145,000 | 146,700 | 144,100 | 146,400 | +0.76% | 21,937 | - | +1.1% | - | - |
| 02/27 | 149,100 | 149,200 | 145,300 | 145,300 | -2.74% | 46,078 | - | +0.42% | - | - |
| 02/26 | 147,400 | 149,600 | 146,600 | 149,400 | +1.36% | 36,940 | - | +3.3% | - | - |
| 02/25 | 145,200 | 147,400 | 144,500 | 147,400 | +2.15% | 32,350 | - | +1.94% | - | - |
| 02/24 | 145,700 | 145,700 | 143,500 | 144,300 | +0.07% | 31,065 | - | -0.25% | - | - |
| 02/20 | 143,600 | 144,300 | 143,200 | 144,200 | +0.98% | 22,957 | - | -0.46% | - | - |
| 02/19 | 144,100 | 144,300 | 142,700 | 142,800 | -1.24% | 20,340 | - | -1.5% | - | - |
| 02/18 | 143,200 | 145,800 | 142,500 | 144,600 | +1.12% | 26,886 | - | -0.33% | - | - |
| 02/17 | 144,700 | 145,300 | 142,100 | 143,000 | -1.99% | 23,149 | - | -1.42% | - | - |
| 02/16 | 144,400 | 145,900 | 143,600 | 145,900 | +1.74% | 21,939 | - | +0.58% | - | - |
| 02/13 | 144,900 | 145,600 | 143,200 | 143,400 | -1.31% | 20,139 | - | -1.07% | - | - |
| 02/12 | 145,200 | 146,300 | 144,100 | 145,300 | -0.95% | 33,596 | - | +0.24% | - | - |
| 02/10 | 147,000 | 147,000 | 145,100 | 146,700 | +0.55% | 19,688 | - | +1.26% | - | - |
| 02/09 | 146,700 | 146,800 | 145,200 | 145,900 | -0.21% | 26,366 | - | +0.83% | - | - |
| 02/06 | 147,100 | 147,100 | 145,200 | 146,200 | -0.27% | 19,569 | - | +1.12% | - | - |
| 02/05 | 147,400 | 148,000 | 145,900 | 146,600 | +0.07% | 23,623 | - | +1.44% | - | - |
| 02/04 | 145,000 | 147,200 | 143,800 | 146,500 | +0.62% | 28,463 | - | +1.44% | - | - |
| 02/03 | 144,400 | 145,900 | 144,100 | 145,600 | +1.25% | 21,287 | - | +0.88% | - | - |
| 02/02 | 144,900 | 145,500 | 143,600 | 143,800 | +0.21% | 21,627 | - | -0.29% | - | - |
| 01/30 | 144,700 | 144,900 | 143,300 | 143,500 | -1.1% | 42,936 | - | -0.47% | - | - |
| 01/29 | 141,200 | 145,100 | 140,100 | 145,100 | +2.54% | 35,626 | - | +0.66% | - | - |
| 01/28 | 140,800 | 141,500 | 140,300 | 141,500 | +0.5% | 28,064 | - | -1.82% | - | - |
| 01/27 | 141,600 | 142,500 | 140,500 | 140,800 | -1.26% | 26,221 | - | -2.36% | - | - |
| 01/26 | 142,500 | 142,600 | 141,500 | 142,600 | -0.56% | 20,694 | - | -1.19% | - | - |
| 01/23 | 144,200 | 144,200 | 142,400 | 143,400 | 0% | 23,006 | - | -0.66% | - | - |
| 01/22 | 145,300 | 145,700 | 143,400 | 143,400 | -0.35% | 30,336 | - | -0.67% | - | - |
| 01/21 | 145,900 | 147,200 | 143,900 | 143,900 | -3.16% | 57,198 | - | -0.34% | - | - |
| 01/20 | 148,800 | 149,700 | 147,900 | 148,600 | -0.2% | 57,777 | - | +2.96% | - | - |
| 01/19 | 149,100 | 149,400 | 148,000 | 148,900 | -0.27% | 27,547 | - | +3.35% | - | - |
| 01/16 | 149,300 | 152,300 | 148,500 | 149,300 | +1.5% | 43,546 | - | +3.84% | - | - |
| 01/15 | 145,400 | 147,500 | 145,200 | 147,100 | +1.17% | 41,961 | - | +2.53% | - | - |
| 01/14 | 144,100 | 145,600 | 144,100 | 145,400 | +0.9% | 32,257 | - | +1.49% | - | - |
| 01/13 | 143,500 | 144,200 | 142,700 | 144,100 | +0.7% | 34,116 | - | +0.65% | - | - |
| 01/09 | 143,600 | 144,000 | 142,800 | 143,100 | +0.07% | 16,899 | - | -0.06% | - | - |
| 01/08 | 143,000 | 144,000 | 142,300 | 143,000 | -0.35% | 31,072 | - | -0.2% | - | - |
| 01/07 | 142,500 | 144,200 | 142,000 | 143,500 | +0.07% | 17,458 | - | +0.1% | - | - |
| 01/06 | 142,700 | 143,500 | 142,100 | 143,400 | +0.84% | 14,915 | - | -0.13% | - | - |
| 01/05 | 145,700 | 145,700 | 142,200 | 142,200 | -0.49% | 22,339 | - | -1.2% | - | - |
| 2025 | ||||||||||
| 12/30 | 144,500 | 145,000 | 142,800 | 142,900 | -1.18% | 25,643 | - | -0.92% | - | - |
| 12/29 | 141,900 | 144,600 | 141,400 | 144,600 | +0.21% | 26,217 | - | +0.08% | - | - |
| 12/26 | 144,400 | 144,500 | 143,100 | 144,300 | +0.14% | 18,312 | - | -0.25% | - | - |
| 12/25 | 143,900 | 144,400 | 143,500 | 144,100 | +0.7% | 6,872 | - | -0.43% | - | - |
| 12/24 | 142,800 | 143,500 | 142,300 | 143,100 | +0.21% | 9,300 | - | -1.17% | - | - |
| 12/23 | 143,500 | 143,500 | 141,400 | 142,800 | +0.21% | 15,681 | - | -1.45% | - | - |
| 12/22 | 144,600 | 145,000 | 142,500 | 142,500 | -1.32% | 16,428 | - | -1.8% | - | - |
| 12/19 | 144,000 | 144,700 | 143,900 | 144,400 | +0.42% | 27,612 | - | -0.6% | - | - |
| 12/18 | 144,100 | 145,300 | 143,300 | 143,800 | +0.21% | 16,039 | - | -1.08% | - | - |
| 12/17 | 143,300 | 144,300 | 143,000 | 143,500 | +0.07% | 18,734 | - | -1.35% | - | - |
| 12/16 | 143,800 | 144,300 | 142,700 | 143,400 | -0.35% | 17,753 | - | -1.5% | - | - |
| 12/15 | 144,000 | 144,700 | 143,600 | 143,900 | -0.07% | 11,963 | - | -1.18% | - | - |
| 12/12 | 141,400 | 144,200 | 141,400 | 144,000 | +1.27% | 34,302 | - | -1.13% | - | - |
| 12/11 | 142,100 | 142,500 | 140,600 | 142,200 | -0.14% | 13,058 | - | -2.36% | - | - |
| 12/10 | 141,200 | 142,900 | 140,900 | 142,400 | +0.71% | 19,556 | - | -2.29% | - | - |
| 12/09 | 140,200 | 142,300 | 139,900 | 141,400 | -0.07% | 19,194 | - | -3% | - | - |
| 12/08 | 142,400 | 142,700 | 140,800 | 141,500 | -0.35% | 14,704 | - | -2.95% | - | - |
| 12/05 | 142,800 | 143,000 | 141,900 | 142,000 | -0.77% | 11,553 | - | -2.64% | - | - |
| 12/04 | 144,900 | 144,900 | 143,100 | 143,100 | -1.11% | 14,036 | - | -1.87% | - | - |
| 12/03 | 145,400 | 145,400 | 143,700 | 144,700 | -0.48% | 15,218 | - | -0.72% | - | - |
| 12/02 | 145,600 | 146,300 | 144,400 | 145,400 | +0.35% | 21,809 | - | -0.17% | - | - |
| 12/01 | 148,500 | 149,400 | 144,900 | 144,900 | -2.95% | 27,419 | - | -0.39% | - | - |
| 11/28 | 151,200 | 151,400 | 148,100 | 149,300 | -1.65% | 24,466 | - | +2.73% | - | - |
| 11/27 | 149,700 | 151,800 | 149,600 | 151,800 | +1.4% | 14,873 | - | +4.69% | - | - |
| 11/26 | 149,500 | 149,700 | 148,200 | 149,700 | +0.2% | 16,079 | - | +3.58% | - | - |
| 11/25 | 149,900 | 150,000 | 147,800 | 149,400 | +0.4% | 19,194 | - | +3.65% | - | - |
| 11/21 | 146,400 | 148,800 | 146,300 | 148,800 | +1.85% | 29,552 | - | +3.51% | - | - |
| 11/20 | 146,400 | 147,700 | 145,800 | 146,100 | +0.27% | 23,525 | - | +1.9% | - | - |
| 11/19 | 146,000 | 146,700 | 145,600 | 145,700 | -0.07% | 21,787 | - | +1.84% | - | - |
| 11/18 | 148,100 | 148,500 | 145,800 | 145,800 | -1.55% | 25,810 | - | +2.13% | - | - |
| 11/17 | 146,900 | 148,100 | 146,400 | 148,100 | +1.09% | 16,562 | - | +3.96% | - | - |
| 11/14 | 147,000 | 147,900 | 145,900 | 146,500 | -0.2% | 14,174 | - | +3.13% | - | - |
| 11/13 | 145,600 | 146,800 | 145,400 | 146,800 | +0.48% | 14,944 | - | +3.55% | - | - |
| 11/12 | 146,600 | 147,300 | 146,100 | 146,100 | -0.41% | 16,549 | - | +3.25% | - | - |
| 11/11 | 144,500 | 146,700 | 144,100 | 146,700 | +1.8% | 16,300 | - | +3.84% | - | - |
| 11/10 | 145,100 | 145,400 | 144,100 | 144,100 | -0.35% | 17,314 | - | +2.24% | - | - |
| 11/07 | 143,500 | 145,700 | 143,500 | 144,600 | +0.42% | 16,312 | - | +2.72% | - | - |
| 11/06 | 144,100 | 144,500 | 143,100 | 144,000 | -0.35% | 20,004 | - | +2.48% | - | - |
| 11/05 | 142,300 | 144,500 | 141,800 | 144,500 | +0.84% | 35,739 | - | +2.96% | - | - |
| 11/04 | 143,000 | 143,400 | 142,100 | 143,300 | +0.77% | 20,263 | - | +2.25% | - | - |
| 10/31 | 142,000 | 143,900 | 142,000 | 142,200 | -0.28% | 24,356 | - | +1.48% | - | - |
| 10/30 | 141,000 | 142,900 | 140,600 | 142,600 | +0.85% | 18,735 | - | +1.79% | - | - |
| 10/29 | 141,900 | 142,100 | 140,600 | 141,400 | +0.14% | 17,332 | - | +0.96% | - | - |
| 10/28 | 141,900 | 142,600 | 141,000 | 141,200 | -0.77% | 15,930 | - | +0.82% | - | - |
| 10/27 | 141,100 | 142,300 | 140,700 | 142,300 | +1.14% | 17,263 | - | +1.6% | - | - |
| 10/24 | 141,600 | 142,100 | 140,700 | 140,700 | -0.64% | 22,795 | - | +0.47% | - | - |
| 10/23 | 140,400 | 141,900 | 139,800 | 141,600 | +0.5% | 17,709 | - | +1.06% | - | - |
| 10/22 | 140,600 | 141,200 | 140,100 | 140,900 | +0.64% | 12,402 | - | +0.49% | - | - |
| 10/21 | 140,400 | 140,600 | 139,600 | 140,000 | +0.07% | 12,440 | - | -0.22% | - | - |
| 10/20 | 140,200 | 140,600 | 138,700 | 139,900 | 0% | 19,222 | - | -0.34% | - | - |
| 10/17 | 139,100 | 140,100 | 139,100 | 139,900 | +0.36% | 12,054 | - | -0.39% | - | - |
| 10/16 | 139,200 | 139,700 | 138,500 | 139,400 | +0.72% | 10,975 | - | -0.81% | - | - |
| 10/15 | 138,000 | 139,100 | 137,800 | 138,400 | +0.22% | 15,069 | - | -1.58% | - | - |
| 10/14 | 138,000 | 138,200 | 136,700 | 138,100 | +0.07% | 15,385 | - | -1.85% | - | - |
| 10/10 | 138,500 | 138,500 | 137,300 | 138,000 | -0.14% | 10,146 | - | -2% | - | - |
| 10/09 | 139,000 | 139,500 | 137,500 | 138,200 | -0.86% | 18,261 | - | -1.98% | - | - |
| 10/08 | 140,000 | 140,900 | 139,400 | 139,400 | -0.36% | 14,279 | - | -1.26% | - | - |
| 10/07 | 139,600 | 141,000 | 139,400 | 139,900 | -0.43% | 13,342 | - | -1.04% | - | - |
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 | 202,000 2,020,000 5/7 | 123,000 1,230,000 8/17 | 98,550 9,855 6/8 | - | - | +15.34% 2/8 | -19.12% 1/17 |
| 2008年 6月期 | 157,000 1,570,000 1/4 | 66,200 662,000 10/10 | 155,240 15,524 10/14 | - | - | +14.81% 11/4 | -32.61% 10/10 |
| 2009年 6月期 | 100,700 1,007,000 1/8 | 67,600 676,000 11/27 | 68,160 6,816 1/23 | - | - | +14.8% 3/27 | -17.5% 2/23 |
| 2010年 6月期 | 85,700 857,000 12/27 | 68,600 686,000 6/30 | 88,550 8,855 10/6 | - | - | +10.68% 10/6 | -7.68% 5/25 |
| 2011年 6月期 | 87,300 873,000 2/2 | 61,400 614,000 12/30 614,000 12/29 | 89,080 8,908 1/27 | - | - | +5.96% 1/24 | -12.83% 3/15 |
| 2012年 6月期 | 91,000 910,000 12/25 | 62,700 627,000 1/5 | 149,680 14,968 1/26 | - | - | +11.46% 2/29 | -7.32% 5/24 |
| 2013年 6月期 | 150,500 1,505,000 4/5 | 88,200 882,000 1/9 | 146,720 14,672 1/24 | 9225億6500万 | - | +20.25% 3/15 | -17.17% 5/31 |
| 2014年 6月期 | 130,400 652,000 11/4 | 103,800 519,000 3/25 | 80,695 16,139 10/31 | 9206億2400万 | 7320億4950万 | +10.1% 10/31 | -7.61% 3/24 |
| 2015年 6月期 | 128,800 644,000 1/15 | 98,200 491,000 8/25 | 70,000 14,000 12/18 | 9093億2800万 | 6932億9200万 | +13.58% 2/1 | -9.34% 7/10 |
| 2016年 6月期 | 142,400 712,000 4/26 | 110,400 552,000 1/12 | 71,630 14,326 5/31 | 1兆53億 | 7794億2400万 | +10.62% 2/25 | -5.84% 6/24 |
| 2017年 6月期 | 131,400 657,000 1/6 | 106,400 532,000 11/14 | 70,480 14,096 11/30 | 9276億8400万 | 7511億8400万 | +4.78% 1/17 | -4.7% 7/12 |
| 2018年 6月期 | 145,800 729,000 12/10 | 108,800 544,000 2/15 544,000 2/14 | 94,280 18,856 11/30 | 1兆293億 | 7681億2800万 | +5.99% 4/5 | -5.18% 2/14 |
| 2019年 6月期 | 168,200 841,000 9/30 | 136,800 684,000 2/15 | 56,110 11,222 4/1 | 1兆1874億 | 9658億800万 | +6.74% 1/30 | -4.53% 11/13 |
| 2020年 6月期 | 179,200 896,000 2/21 | 104,400 522,000 10/29 | 586,630 117,326 10/27 | 1兆2651億 | 8566億200万 | +8.41% 8/26 | -31.88% 3/19 |
| 2021年 6月期 | 149,400 747,000 10/21 | 114,400 572,000 1/6 | 111,240 22,248 6/18 | 1兆2344億 | 9452億3000万 | +8.7% 2/25 | -6.88% 1/20 |
| 2022年 6月期 | 145,000 725,000 6/10 | 115,600 578,000 12/20 | 128,280 25,656 1/20 | - | - | +6.44% 3/29 | -7.24% 12/20 |
| 2023年 6月期 | 126,400 632,000 9/6 632,000 7/27 | 107,800 539,000 5/26 | 57,780 11,556 5/31 | - | - | +5.83% 7/26 | -4.08% 10/4 |
| 2024年 6月期 | 137,000 685,000 9/17 685,000 9/13 | 110,800 554,000 7/9 | 176,395 35,279 5/31 | - | - | +9.97% 8/27 | -4.63% 5/24 |
| 2025年 6月期 | 151,800 11/27 | 117,600 1/23 | 69,336 9/19 | - | - | +6.3% 8/20 | -3% 12/9 |
| 最新 | 143,600 2026/3/6 | 26,076 | 1兆1864億 | -1.01% 145,060 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- 59%（1.59倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
47,100円（2002/01/25） - 205%（3.05倍）
143,600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。
