株価チャート
株価
3/6
- 前日 (3/5)
- 118,900
- 始値
- 118,900
- 高値
- 119,000
- 安値
- 117,700
- 終値 -1.01%
- 117,700
- 出来高 -5.26%
- 18,394
乖離率
- 株価（5日）
移動平均値 - -1.46%
119,440 - 株価（25日）
移動平均値 - -4.17%
122,824 - 出来高（5日）
移動平均値 - -15.26%
21,707
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 | 118,900 | 119,000 | 117,700 | 117,700 | -1.01% | 18,394 | - | -4.17% | - | - |
| 03/05 | 119,900 | 120,800 | 118,900 | 118,900 | +1.02% | 19,415 | - | -3.26% | - | - |
| 03/04 | 118,100 | 118,500 | 116,400 | 117,700 | -2% | 30,330 | - | -4.27% | - | - |
| 03/03 | 121,400 | 121,600 | 119,700 | 120,100 | -2.2% | 19,518 | - | -2.41% | - | - |
| 03/02 | 121,500 | 123,100 | 121,200 | 122,800 | +0.9% | 20,878 | - | -0.28% | - | - |
| 02/27 | 123,600 | 123,800 | 121,600 | 121,700 | -1.78% | 30,593 | - | -1.11% | - | - |
| 02/26 | 124,200 | 124,200 | 123,000 | 123,900 | -2.59% | 34,513 | - | +0.68% | - | - |
| 02/25 | 125,400 | 127,200 | 125,200 | 127,200 | +1.44% | 39,235 | - | +3.33% | - | - |
| 02/24 | 125,100 | 125,900 | 124,200 | 125,400 | +0.56% | 19,223 | - | +1.93% | - | - |
| 02/20 | 125,000 | 125,200 | 123,900 | 124,700 | +0.48% | 12,041 | - | +1.31% | - | - |
| 02/19 | 125,000 | 125,200 | 123,700 | 124,100 | -0.8% | 11,422 | - | +0.8% | - | - |
| 02/18 | 123,900 | 125,100 | 123,400 | 125,100 | +0.97% | 13,722 | - | +1.59% | - | - |
| 02/17 | 124,500 | 124,500 | 123,100 | 123,900 | -0.32% | 10,224 | - | +0.63% | - | - |
| 02/16 | 123,200 | 124,300 | 121,800 | 124,300 | +1.72% | 13,062 | - | +0.95% | - | - |
| 02/13 | 123,300 | 123,600 | 121,800 | 122,200 | -0.73% | 15,027 | - | -0.8% | - | - |
| 02/12 | 123,100 | 123,500 | 122,700 | 123,100 | -0.32% | 14,544 | - | -0.14% | - | - |
| 02/10 | 124,200 | 124,300 | 123,200 | 123,500 | -0.4% | 11,069 | - | +0.09% | - | - |
| 02/09 | 124,400 | 124,700 | 123,100 | 124,000 | +0.57% | 14,243 | - | +0.47% | - | - |
| 02/06 | 124,500 | 124,700 | 123,300 | 123,300 | -0.72% | 14,045 | - | -0.1% | - | - |
| 02/05 | 124,400 | 124,700 | 123,600 | 124,200 | -0.08% | 16,947 | - | +0.6% | - | - |
| 02/04 | 123,300 | 124,500 | 122,600 | 124,300 | +0.97% | 18,479 | - | +0.68% | - | - |
| 02/03 | 121,600 | 123,500 | 121,300 | 123,100 | +1.4% | 16,524 | - | -0.3% | - | - |
| 02/02 | 122,300 | 122,700 | 121,400 | 121,400 | -0.25% | 20,398 | - | -1.69% | - | - |
| 01/30 | 121,900 | 122,200 | 120,400 | 121,700 | -0.49% | 40,089 | - | -1.51% | - | - |
| 01/29 | 118,900 | 122,300 | 118,000 | 122,300 | +2.09% | 27,161 | - | -1.05% | - | - |
| 01/28 | 119,400 | 120,100 | 118,900 | 119,800 | 0% | 17,709 | - | -3.12% | - | - |
| 01/27 | 120,200 | 120,300 | 118,900 | 119,800 | -0.91% | 18,029 | - | -3.22% | - | - |
| 01/26 | 120,600 | 121,200 | 120,000 | 120,900 | -0.9% | 16,049 | - | -2.42% | - | - |
| 01/23 | 122,500 | 122,500 | 121,000 | 122,000 | +0.99% | 15,964 | - | -1.59% | - | - |
| 01/22 | 122,200 | 122,700 | 120,800 | 120,800 | -0.74% | 29,578 | - | -2.55% | - | - |
| 01/21 | 124,600 | 124,700 | 121,100 | 121,700 | -2.41% | 26,578 | - | -1.84% | - | - |
| 01/20 | 126,200 | 126,200 | 124,400 | 124,700 | -0.56% | 14,239 | - | +0.65% | - | - |
| 01/19 | 128,000 | 128,000 | 125,300 | 125,400 | -1.1% | 9,571 | - | +1.39% | - | - |
| 01/16 | 125,400 | 126,800 | 125,000 | 126,800 | +1.12% | 16,111 | - | +2.73% | - | - |
| 01/15 | 125,400 | 126,000 | 125,000 | 125,400 | +0.4% | 16,675 | - | +1.86% | - | - |
| 01/14 | 124,900 | 125,000 | 124,300 | 124,900 | +0.16% | 18,106 | - | +1.66% | - | - |
| 01/13 | 124,800 | 124,800 | 123,500 | 124,700 | +0.48% | 26,460 | - | +1.66% | - | - |
| 01/09 | 125,700 | 125,900 | 124,100 | 124,100 | -1.12% | 15,840 | - | +1.33% | - | - |
| 01/08 | 124,600 | 125,700 | 123,700 | 125,500 | +0.8% | 22,505 | - | +2.54% | - | - |
| 01/07 | 124,800 | 125,100 | 123,300 | 124,500 | -1.03% | 23,269 | - | +1.89% | - | - |
| 01/06 | 125,000 | 125,800 | 124,100 | 125,800 | +1.04% | 8,834 | - | +3% | - | - |
| 01/05 | 125,300 | 125,300 | 123,700 | 124,500 | +0.32% | 15,005 | - | +2.01% | - | - |
| 2025 | ||||||||||
| 12/30 | 124,800 | 125,300 | 124,100 | 124,100 | 0% | 13,175 | - | +1.74% | - | - |
| 12/29 | 124,900 | 125,000 | 123,900 | 124,100 | -0.08% | 11,042 | - | +1.79% | - | - |
| 12/26 | 124,600 | 124,700 | 123,000 | 124,200 | -0.24% | 14,467 | - | +1.93% | - | - |
| 12/25 | 124,500 | 124,500 | 123,400 | 124,500 | +0.73% | 5,592 | - | +2.3% | - | - |
| 12/24 | 123,500 | 124,100 | 123,200 | 123,600 | +0.08% | 5,638 | - | +1.71% | - | - |
| 12/23 | 122,800 | 123,500 | 122,200 | 123,500 | +0.98% | 8,412 | - | +1.73% | - | - |
| 12/22 | 123,600 | 124,300 | 122,300 | 122,300 | -1.37% | 10,701 | - | +0.74% | - | - |
| 12/19 | 122,800 | 124,000 | 122,600 | 124,000 | +0.98% | 16,936 | - | +2.1% | - | - |
| 12/18 | 122,600 | 123,600 | 122,400 | 122,800 | +0.24% | 8,689 | - | +1.17% | - | - |
| 12/17 | 123,400 | 123,500 | 122,200 | 122,500 | -0.24% | 10,385 | - | +0.97% | - | - |
| 12/16 | 122,700 | 123,300 | 122,200 | 122,800 | +0.74% | 9,240 | - | +1.24% | - | - |
| 12/15 | 121,700 | 122,300 | 121,200 | 121,900 | +0.66% | 8,560 | - | +0.57% | - | - |
| 12/12 | 118,700 | 121,900 | 118,700 | 121,100 | +1.17% | 30,958 | - | -0.05% | - | - |
| 12/11 | 120,200 | 120,400 | 118,400 | 119,700 | +0.25% | 6,848 | - | -1.21% | - | - |
| 12/10 | 119,400 | 120,100 | 119,000 | 119,400 | +0.25% | 8,829 | - | -1.49% | - | - |
| 12/09 | 118,300 | 119,300 | 117,500 | 119,100 | +0.34% | 10,500 | - | -1.73% | - | - |
| 12/08 | 119,800 | 120,000 | 118,000 | 118,700 | -0.5% | 12,248 | - | -2.06% | - | - |
| 12/05 | 120,000 | 120,200 | 119,000 | 119,300 | -0.5% | 11,573 | - | -1.57% | - | - |
| 12/04 | 120,500 | 120,600 | 119,800 | 119,900 | 0% | 10,639 | - | -1.06% | - | - |
| 12/03 | 121,200 | 121,500 | 119,800 | 119,900 | -1.72% | 10,919 | - | -1% | - | - |
| 12/02 | 121,200 | 122,100 | 120,900 | 122,000 | +1.16% | 10,494 | - | +0.78% | - | - |
| 12/01 | 123,300 | 123,600 | 120,600 | 120,600 | -2.03% | 17,899 | - | -0.23% | - | - |
| 11/28 | 123,700 | 123,800 | 122,500 | 123,100 | -0.49% | 16,041 | - | +1.91% | - | - |
| 11/27 | 122,600 | 123,700 | 122,300 | 123,700 | +0.81% | 13,397 | - | +2.6% | - | - |
| 11/26 | 123,500 | 123,500 | 122,100 | 122,700 | +0.08% | 13,841 | - | +2.03% | - | - |
| 11/25 | 123,000 | 123,400 | 122,100 | 122,600 | +0.33% | 12,903 | - | +2.16% | - | - |
| 11/21 | 120,500 | 122,300 | 120,400 | 122,200 | +1.41% | 12,699 | - | +2.03% | - | - |
| 11/20 | 121,200 | 121,600 | 120,000 | 120,500 | +0.25% | 21,340 | - | +0.8% | - | - |
| 11/19 | 120,400 | 121,000 | 119,900 | 120,200 | -0.25% | 13,229 | - | +0.7% | - | - |
| 11/18 | 123,100 | 123,300 | 120,500 | 120,500 | -2.51% | 15,646 | - | +1.12% | - | - |
| 11/17 | 122,800 | 123,600 | 122,400 | 123,600 | +0.08% | 11,412 | - | +3.93% | - | - |
| 11/14 | 122,500 | 123,500 | 122,200 | 123,500 | +1.06% | 14,355 | - | +4.15% | - | - |
| 11/13 | 121,900 | 122,300 | 121,400 | 122,200 | +0.74% | 7,080 | - | +3.4% | - | - |
| 11/12 | 121,500 | 122,600 | 121,100 | 121,300 | -0.49% | 12,629 | - | +2.94% | - | - |
| 11/11 | 121,100 | 121,900 | 120,700 | 121,900 | +1.08% | 8,703 | - | +3.67% | - | - |
| 11/10 | 121,200 | 121,900 | 120,600 | 120,600 | -0.08% | 12,322 | - | +2.9% | - | - |
| 11/07 | 121,600 | 121,800 | 120,500 | 120,700 | -0.41% | 14,053 | - | +3.24% | - | - |
| 11/06 | 120,900 | 121,200 | 119,800 | 121,200 | +0.5% | 13,466 | - | +3.91% | - | - |
| 11/05 | 119,700 | 120,800 | 118,600 | 120,600 | +1.17% | 18,991 | - | +3.67% | - | - |
| 11/04 | 119,000 | 119,700 | 118,200 | 119,200 | +0.08% | 13,799 | - | +2.75% | - | - |
| 10/31 | 119,100 | 120,100 | 118,800 | 119,100 | 0% | 17,425 | - | +2.79% | - | - |
| 10/30 | 118,600 | 119,500 | 117,600 | 119,100 | +0.42% | 17,498 | - | +2.96% | - | - |
| 10/29 | 118,500 | 118,800 | 117,700 | 118,600 | +0.42% | 16,585 | - | +2.69% | - | - |
| 10/28 | 118,400 | 119,000 | 117,500 | 118,100 | -0.42% | 14,308 | - | +2.42% | - | - |
| 10/27 | 118,200 | 118,700 | 117,600 | 118,600 | +0.85% | 9,826 | - | +3.01% | - | - |
| 10/24 | 118,600 | 119,000 | 117,500 | 117,600 | -0.59% | 14,563 | - | +2.29% | - | - |
| 10/23 | 117,400 | 118,600 | 116,700 | 118,300 | +0.77% | 13,085 | - | +3% | - | - |
| 10/22 | 116,100 | 117,400 | 115,400 | 117,400 | +1.12% | 12,182 | - | +2.28% | - | - |
| 10/21 | 116,200 | 116,400 | 115,300 | 116,100 | -0.34% | 13,484 | - | +1.23% | - | - |
| 10/20 | 117,100 | 117,300 | 115,800 | 116,500 | -0.09% | 9,080 | - | +1.68% | - | - |
| 10/17 | 116,400 | 116,900 | 116,100 | 116,600 | 0% | 10,198 | - | +1.91% | - | - |
| 10/16 | 115,900 | 116,900 | 115,600 | 116,600 | +0.6% | 9,138 | - | +2.04% | - | - |
| 10/15 | 114,800 | 116,400 | 114,800 | 115,900 | +0.43% | 17,485 | - | +1.58% | - | - |
| 10/14 | 114,000 | 115,400 | 113,100 | 115,400 | +0.87% | 12,821 | - | +1.29% | - | - |
| 10/10 | 114,600 | 114,800 | 114,100 | 114,400 | -0.52% | 7,624 | - | +0.52% | - | - |
| 10/09 | 114,100 | 115,000 | 113,400 | 115,000 | +1.23% | 12,326 | - | +1.09% | - | - |
| 10/08 | 113,800 | 114,400 | 113,300 | 113,600 | +0.09% | 9,215 | - | -0.06% | - | - |
| 10/07 | 114,700 | 114,900 | 113,300 | 113,500 | -1.39% | 8,096 | - | -0.17% | - | - |
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 | |
| 2008年 2月期 | 165,000 1,320,000 5/7 | 50,125 401,000 8/28 | 70,696 8,837 3/7 | - | - | +12.4% 4/3 | -19.88% 10/6 |
| 2009年 2月期 | 65,250 522,000 7/2 | 31,375 251,000 10/10 | 49,664 6,208 5/27 | - | - | +33.85% 12/11 | -32.73% 10/10 |
| 2010年 2月期 | 65,200 130,400 5/7 | 41,875 335,000 11/27 | 35,664 17,832 7/16 | - | - | +10.8% 5/6 | -15.3% 11/27 |
| 2011年 2月期 | 80,250 160,500 12/28 | 52,900 105,800 8/12 | 39,018 19,509 3/15 | - | - | +10.5% 1/4 | -11.63% 3/14 |
| 2012年 2月期 | 69,850 139,700 8/23 | 53,750 107,500 1/18 | 89,112 44,556 9/15 | - | - | +8.34% 2/24 | -8.79% 11/28 |
| 2013年 2月期 | 124,650 249,300 4/5 | 62,800 125,600 9/13 | 85,848 42,924 10/2 | - | - | +21.61% 3/26 | -13% 5/14 |
| 2014年 2月期 | 116,450 232,900 6/20 | 89,500 179,000 9/2 | 74,050 37,025 10/3 | 5375億7931万 | - | +8.22% 12/30 | -4.17% 2/13 |
| 2015年 2月期 | 134,950 269,900 1/16 | 104,650 209,300 9/17 | 54,990 27,495 9/26 | 6559億1044万 | 4831億584万 | +13.03% 12/3 | -13.65% 9/2 |
| 2016年 2月期 | 137,400 274,800 3/23 | 101,850 203,700 9/7 | 57,856 28,928 9/10 | 7013億4401万 | 4950億3133万 | +15.73% 2/1 | -5.73% 6/24 |
| 2017年 2月期 | 125,450 250,900 9/27 | 99,200 198,400 8/30 | 85,626 42,813 5/31 | 6403億4647万 | 5291億7208万 | +4.64% 1/6 | -6.65% 10/14 |
| 2018年 2月期 | 109,700 219,400 1/25 | 97,600 195,200 11/15 | 74,394 37,197 5/31 | 5851億8324万 | 5206億3704万 | +4.97% 1/24 | -4.28% 2/15 |
| 2019年 2月期 | 114,250 228,500 2/25 | 100,250 200,500 9/3 | 76,982 38,491 11/30 | 5982億1688万 | 5249億1240万 | +6.03% 11/19 | -3.93% 1/4 |
| 2020年 2月期 | 126,950 253,900 11/27 | 48,850 97,700 3/19 | 292,358 146,179 5/29 | 6647億1451万 | 2557億8026万 | +26.53% 5/11 | -50.84% 3/19 |
| 2021年 2月期 | 123,400 7/7 | 74,600 149,200 9/11 | 158,548 79,274 2/24 | 8624億5382万 | 3882億9046万 | +12.92% 2/16 | -8.17% 10/30 |
| 2022年 2月期 | 112,600 9/7 | 87,000 1/21 | 55,477 5/31 | 7869億7164万 | - | +8.91% 4/1 | -7.3% 1/20 |
| 2023年 2月期 | 112,500 11/11 | 91,000 4/13 | 114,575 7/28 | - | - | +4.01% 11/1 | -6.23% 3/20 |
| 2024年 2月期 | 103,800 1/16 | 86,800 8/5 3/13 | 491,538 5/31 | - | - | +7.61% 9/9 | -7.84% 2/29 |
| 2025年 2月期 | 115,500 8/20 | 85,800 12/19 | 71,062 10/7 | - | - | +5.88% 1/30 | -3.93% 10/11 |
| 最新 | 117,700 2026/3/6 | 18,394 | 8226億1601万 | -4.17% 122,824 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
31,375円（2008/10/10） - 275%（3.75倍）
117,700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。
