株価チャート
株価
3/6
- 前日 (3/5)
- 104,200
- 始値
- 103,800
- 高値
- 104,600
- 安値
- 103,200
- 終値 -0.77%
- 103,400
- 出来高 +10.09%
- 7,940
乖離率
- 株価（5日）
移動平均値 - -1.19%
104,640 - 株価（25日）
移動平均値 - -2.49%
106,044 - 出来高（5日）
移動平均値 - -3.76%
8,250
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 | 103,800 | 104,600 | 103,200 | 103,400 | -0.77% | 7,940 | - | -2.49% | - | - |
| 03/05 | 104,000 | 105,000 | 103,500 | 104,200 | +0.77% | 7,212 | - | -1.77% | - | - |
| 03/04 | 104,500 | 105,300 | 103,000 | 103,400 | -1.43% | 13,374 | - | -2.52% | - | - |
| 03/03 | 106,900 | 107,000 | 104,900 | 104,900 | -2.24% | 6,752 | - | -1.14% | - | - |
| 03/02 | 106,300 | 107,400 | 105,900 | 107,300 | +0.66% | 5,970 | - | +1.11% | - | - |
| 02/27 | 108,600 | 108,600 | 106,600 | 106,600 | -1.48% | 14,386 | - | +0.51% | - | - |
| 02/26 | 107,500 | 108,300 | 106,900 | 108,200 | +0.46% | 7,442 | - | +2.05% | - | - |
| 02/25 | 108,200 | 108,200 | 106,800 | 107,700 | 0% | 8,492 | - | +1.59% | - | - |
| 02/24 | 107,200 | 107,900 | 106,700 | 107,700 | +0.65% | 6,744 | - | +1.58% | - | - |
| 02/20 | 106,700 | 107,200 | 106,200 | 107,000 | +0.66% | 5,042 | - | +0.9% | - | - |
| 02/19 | 107,700 | 107,800 | 106,300 | 106,300 | -1.12% | 4,314 | - | +0.22% | - | - |
| 02/18 | 106,800 | 108,100 | 106,200 | 107,500 | +1.13% | 7,044 | - | +1.3% | - | - |
| 02/17 | 105,900 | 106,600 | 105,100 | 106,300 | -0.28% | 5,719 | - | +0.25% | - | - |
| 02/16 | 106,600 | 106,900 | 105,500 | 106,600 | +0.28% | 5,302 | - | +0.58% | - | - |
| 02/13 | 107,000 | 107,000 | 105,800 | 106,300 | -0.28% | 7,848 | - | +0.38% | - | - |
| 02/12 | 105,900 | 106,700 | 105,700 | 106,600 | -0.19% | 6,755 | - | +0.7% | - | - |
| 02/10 | 105,800 | 106,800 | 105,500 | 106,800 | +1.33% | 7,190 | - | +0.92% | - | - |
| 02/09 | 105,700 | 106,200 | 105,100 | 105,400 | 0% | 6,354 | - | -0.35% | - | - |
| 02/06 | 106,100 | 106,200 | 105,300 | 105,400 | -1.03% | 5,232 | - | -0.36% | - | - |
| 02/05 | 105,900 | 106,700 | 105,800 | 106,500 | +0.47% | 7,074 | - | +0.66% | - | - |
| 02/04 | 105,900 | 106,100 | 105,000 | 106,000 | +0.66% | 5,830 | - | +0.15% | - | - |
| 02/03 | 104,700 | 105,800 | 104,300 | 105,300 | +0.67% | 7,813 | - | -0.58% | - | - |
| 02/02 | 105,300 | 105,900 | 104,600 | 104,600 | -0.29% | 7,112 | - | -1.29% | - | - |
| 01/30 | 105,900 | 106,000 | 104,900 | 104,900 | -1.22% | 10,541 | - | -1.09% | - | - |
| 01/29 | 103,300 | 106,200 | 102,800 | 106,200 | +1.92% | 13,087 | - | +0.07% | - | - |
| 01/28 | 103,700 | 104,200 | 103,400 | 104,200 | +0.19% | 7,167 | - | -1.84% | - | - |
| 01/27 | 104,500 | 104,500 | 103,500 | 104,000 | -0.48% | 7,501 | - | -2.1% | - | - |
| 01/26 | 105,000 | 105,000 | 103,600 | 104,500 | -0.67% | 6,389 | - | -1.7% | - | - |
| 01/23 | 106,500 | 106,500 | 104,600 | 105,200 | -0.38% | 7,308 | - | -1.09% | - | - |
| 01/22 | 106,900 | 107,500 | 105,600 | 105,600 | -0.28% | 12,130 | - | -0.74% | - | - |
| 01/21 | 107,900 | 108,000 | 105,700 | 105,900 | -1.85% | 11,462 | - | -0.47% | - | - |
| 01/20 | 108,600 | 108,900 | 107,500 | 107,900 | +0.09% | 6,645 | - | +1.41% | - | - |
| 01/19 | 108,700 | 109,000 | 107,200 | 107,800 | -0.55% | 6,174 | - | +1.35% | - | - |
| 01/16 | 107,000 | 108,400 | 107,000 | 108,400 | +0.93% | 9,112 | - | +1.98% | - | - |
| 01/15 | 108,200 | 108,200 | 106,400 | 107,400 | -0.37% | 11,045 | - | +1.16% | - | - |
| 01/14 | 107,200 | 108,400 | 106,400 | 107,800 | +2.47% | 16,236 | - | +1.61% | - | - |
| 01/13 | 105,300 | 105,400 | 104,100 | 105,200 | +0.1% | 11,832 | - | -0.75% | - | - |
| 01/09 | 105,000 | 105,200 | 104,300 | 105,100 | +0.57% | 8,127 | - | -0.81% | - | - |
| 01/08 | 104,600 | 105,200 | 103,700 | 104,500 | -0.76% | 15,303 | - | -1.36% | - | - |
| 01/07 | 104,900 | 105,700 | 104,400 | 105,300 | -0.38% | 7,844 | - | -0.64% | - | - |
| 01/06 | 105,600 | 105,900 | 104,600 | 105,700 | +0.28% | 5,700 | - | -0.3% | - | - |
| 01/05 | 106,800 | 106,800 | 104,800 | 105,400 | -0.28% | 7,749 | - | -0.66% | - | - |
| 2025 | ||||||||||
| 12/30 | 106,500 | 106,700 | 105,400 | 105,700 | -0.28% | 6,718 | - | -0.44% | - | - |
| 12/29 | 106,000 | 106,200 | 105,400 | 106,000 | -1.21% | 6,967 | - | -0.18% | - | - |
| 12/26 | 107,600 | 108,000 | 106,500 | 107,300 | -0.56% | 12,809 | - | +1.07% | - | - |
| 12/25 | 106,900 | 107,900 | 106,800 | 107,900 | +1.22% | 3,921 | - | +1.74% | - | - |
| 12/24 | 106,700 | 107,000 | 106,400 | 106,600 | -0.28% | 3,803 | - | +0.69% | - | - |
| 12/23 | 107,000 | 107,300 | 106,400 | 106,900 | +0.28% | 4,903 | - | +1.05% | - | - |
| 12/22 | 107,300 | 107,600 | 106,500 | 106,600 | -0.28% | 6,676 | - | +0.78% | - | - |
| 12/19 | 106,700 | 107,400 | 106,400 | 106,900 | +0.66% | 8,193 | - | +1.1% | - | - |
| 12/18 | 105,800 | 107,200 | 105,800 | 106,200 | +0.19% | 6,789 | - | +0.48% | - | - |
| 12/17 | 106,100 | 106,300 | 105,000 | 106,000 | +0.28% | 7,818 | - | +0.32% | - | - |
| 12/16 | 106,100 | 107,400 | 105,700 | 105,700 | -0.19% | 8,567 | - | +0.02% | - | - |
| 12/15 | 106,300 | 106,800 | 105,900 | 105,900 | -0.09% | 7,524 | - | +0.23% | - | - |
| 12/12 | 105,300 | 106,900 | 105,200 | 106,000 | +0.09% | 17,668 | - | +0.35% | - | - |
| 12/11 | 106,700 | 106,700 | 104,900 | 105,900 | -0.94% | 10,352 | - | +0.26% | - | - |
| 12/10 | 105,700 | 107,800 | 105,700 | 106,900 | +0.75% | 30,500 | - | +1.2% | - | - |
| 12/09 | 105,400 | 106,500 | 105,100 | 106,100 | +0.76% | 38,475 | - | +0.49% | - | - |
| 12/08 | 105,600 | 106,400 | 105,100 | 105,300 | -0.19% | 19,191 | - | -0.22% | - | - |
| 12/05 | 104,900 | 105,600 | 104,300 | 105,500 | +0.29% | 11,666 | - | -0.02% | - | - |
| 12/04 | 104,900 | 105,500 | 104,400 | 105,200 | +0.77% | 21,574 | - | -0.25% | - | - |
| 12/03 | 104,000 | 104,400 | 103,500 | 104,400 | -0.29% | 10,982 | - | -1.01% | - | - |
| 12/02 | 105,200 | 105,700 | 104,100 | 104,700 | -0.66% | 5,665 | - | -0.77% | - | - |
| 12/01 | 105,000 | 107,000 | 104,700 | 105,400 | -0.85% | 18,176 | - | -0.11% | - | - |
| 11/28 | 107,500 | 107,900 | 105,900 | 106,300 | -1.3% | 6,834 | - | +0.74% | - | - |
| 11/27 | 107,100 | 108,200 | 107,000 | 107,700 | +0.65% | 5,081 | - | +2.12% | - | - |
| 11/26 | 106,700 | 107,100 | 106,200 | 107,000 | +0.66% | 3,670 | - | +1.6% | - | - |
| 11/25 | 105,600 | 106,800 | 105,000 | 106,300 | +0.76% | 5,299 | - | +1.05% | - | - |
| 11/21 | 104,400 | 105,500 | 104,100 | 105,500 | +1.05% | 13,053 | - | +0.4% | - | - |
| 11/20 | 104,900 | 105,000 | 103,500 | 104,400 | +0.97% | 6,769 | - | -0.56% | - | - |
| 11/19 | 104,300 | 104,400 | 103,100 | 103,400 | -0.96% | 6,718 | - | -1.43% | - | - |
| 11/18 | 106,400 | 106,800 | 103,800 | 104,400 | -2.16% | 9,513 | - | -0.42% | - | - |
| 11/17 | 105,700 | 106,700 | 105,000 | 106,700 | +1.04% | 4,566 | - | +1.85% | - | - |
| 11/14 | 105,800 | 106,400 | 104,900 | 105,600 | -0.09% | 4,598 | - | +0.95% | - | - |
| 11/13 | 105,800 | 105,800 | 104,800 | 105,700 | +0.19% | 4,673 | - | +1.14% | - | - |
| 11/12 | 106,500 | 106,900 | 105,500 | 105,500 | -0.94% | 6,553 | - | +1.03% | - | - |
| 11/11 | 105,300 | 106,500 | 105,100 | 106,500 | +1.43% | 5,574 | - | +2.06% | - | - |
| 11/10 | 105,600 | 106,100 | 104,900 | 105,000 | -0.38% | 8,192 | - | +0.79% | - | - |
| 11/07 | 105,700 | 106,100 | 104,800 | 105,400 | -0.38% | 6,582 | - | +1.28% | - | - |
| 11/06 | 106,100 | 106,100 | 104,900 | 105,800 | -0.28% | 4,740 | - | +1.75% | - | - |
| 11/05 | 105,100 | 106,200 | 104,700 | 106,100 | +0.47% | 6,090 | - | +2.15% | - | - |
| 11/04 | 104,800 | 105,600 | 104,300 | 105,600 | +0.76% | 4,126 | - | +1.81% | - | - |
| 10/31 | 105,000 | 105,700 | 104,400 | 104,800 | -0.19% | 6,944 | - | +1.03% | - | - |
| 10/30 | 103,900 | 105,100 | 103,400 | 105,000 | +0.67% | 5,036 | - | +1.22% | - | - |
| 10/29 | 105,000 | 105,200 | 103,600 | 104,300 | -0.86% | 4,464 | - | +0.55% | - | - |
| 10/28 | 105,400 | 105,400 | 104,100 | 105,200 | -0.19% | 5,940 | - | +1.41% | - | - |
| 10/27 | 105,100 | 105,700 | 104,700 | 105,400 | +0.48% | 3,829 | - | +1.6% | - | - |
| 10/24 | 105,500 | 106,100 | 104,300 | 104,900 | -0.66% | 5,756 | - | +1.15% | - | - |
| 10/23 | 104,700 | 105,600 | 104,100 | 105,600 | +0.76% | 5,709 | - | +1.8% | - | - |
| 10/22 | 104,200 | 104,900 | 103,800 | 104,800 | +0.67% | 5,404 | - | +1.01% | - | - |
| 10/21 | 103,700 | 104,100 | 103,200 | 104,100 | +0.29% | 5,576 | - | +0.32% | - | - |
| 10/20 | 103,600 | 104,000 | 102,800 | 103,800 | +0.19% | 4,489 | - | +0.05% | - | - |
| 10/17 | 102,800 | 103,600 | 102,600 | 103,600 | +0.48% | 5,146 | - | -0.1% | - | - |
| 10/16 | 102,700 | 103,100 | 102,300 | 103,100 | +0.98% | 3,878 | - | -0.53% | - | - |
| 10/15 | 101,800 | 102,900 | 101,600 | 102,100 | +0.1% | 5,360 | - | -1.45% | - | - |
| 10/14 | 101,500 | 102,400 | 100,600 | 102,000 | -0.49% | 6,615 | - | -1.55% | - | - |
| 10/10 | 102,500 | 102,500 | 101,900 | 102,500 | -0.29% | 3,418 | - | -1.06% | - | - |
| 10/09 | 102,500 | 102,800 | 102,000 | 102,800 | -0.29% | 5,942 | - | -0.79% | - | - |
| 10/08 | 103,800 | 104,200 | 103,100 | 103,100 | -0.48% | 3,797 | - | -0.56% | - | - |
| 10/07 | 103,600 | 103,900 | 103,000 | 103,600 | 0% | 3,957 | - | -0.15% | - | - |
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 | 141,000 564,000 5/7 | 93,000 372,000 8/17 | 50,944 12,736 2/1 | - | - | +9.68% 8/9 | -24.31% 1/22 |
| 2008年 6月期 | 114,500 458,000 1/4 | 32,575 130,300 10/28 | 28,168 7,042 9/12 | - | - | +37.15% 12/11 | -36.59% 10/10 |
| 2009年 6月期 | 64,500 258,000 1/28 | 35,750 143,000 3/9 | 43,168 10,792 2/19 | - | - | +19.96% 3/27 | -29.71% 2/19 |
| 2010年 6月期 | 64,175 256,700 12/27 | 42,575 170,300 2/1 | 122,864 30,716 2/9 | - | - | +12% 12/27 | -9.04% 6/30 |
| 2011年 6月期 | 65,000 260,000 1/5 | 40,000 160,000 3/15 | 17,560 4,390 3/15 | - | - | +6.39% 5/6 | -13.25% 3/15 |
| 2012年 6月期 | 64,475 257,900 12/25 | 42,525 170,100 1/16 | 117,384 29,346 7/31 | - | - | +14.53% 3/15 | -9.39% 7/24 |
| 2013年 6月期 | 95,875 383,500 3/28 | 59,600 238,400 1/9 | 37,996 9,499 5/14 | - | - | +23.76% 3/15 | -16.88% 5/14 |
| 2014年 6月期 | 113,250 453,000 11/4 | 81,750 327,000 3/20 327,000 2/4 他2件 | 27,808 6,952 5/30 | - | - | +8.14% 11/4 | -4.39% 2/4 |
| 2015年 6月期 | 111,250 445,000 4/16 | 86,875 347,500 9/10 | 46,412 11,603 6/17 | - | 3033億6750万 | +10.31% 2/1 | -9.27% 9/8 |
| 2016年 6月期 | 126,000 504,000 4/26 | 95,000 380,000 1/21 | 22,040 5,510 2/1 | 4399億9200万 | 3317億4000万 | +8.31% 2/26 | -7.56% 6/27 |
| 2017年 6月期 | 116,000 464,000 1/5 | 89,375 357,500 12/29 357,500 12/27 | 67,364 16,841 1/25 | 4050億7200万 | 3299億7250万 | +5.23% 1/24 | -6.09% 7/5 6/30 |
| 2018年 6月期 | 112,000 448,000 12/14 | 87,875 351,500 2/19 | 30,896 7,724 11/30 | 4135億400万 | 3244億3450万 | +7.24% 11/27 | -5.81% 2/16 |
| 2019年 6月期 | 132,000 528,000 10/23 | 95,750 383,000 2/14 | 26,824 6,706 12/13 | 4873億4400万 | 3535億900万 | +6.81% 3/27 | -7.18% 11/13 |
| 2020年 6月期 | 127,000 508,000 2/19 | 53,525 214,100 3/23 | 244,760 61,190 11/30 | 4688億8400万 | 2051億6132万 | +16.67% 6/8 | -47.58% 3/19 |
| 2021年 6月期 | 113,250 453,000 6/14 | 83,375 333,500 1/6 | 46,184 11,546 6/18 | 4340億8725万 | 3195億7637万 | +10.58% 2/16 | -9.39% 1/20 |
| 2022年 6月期 | 104,750 419,000 6/9 | 87,500 350,000 1/21 | 50,376 12,594 1/19 | - | - | +6.72% 3/29 | -5.59% 12/20 |
| 2023年 6月期 | 94,875 379,500 9/5 | 83,875 335,500 3/20 | 26,596 6,649 11/30 | - | - | +4.61% 11/30 | -4.95% 10/4 |
| 2024年 6月期 | 91,125 364,500 1/23 | 76,125 304,500 3/13 | 21,684 5,421 3/8 | - | - | +6.49% 1/28 | -6.4% 3/8 |
| 2025年 6月期 | 108,200 11/27 | 79,250 317,000 1/9 | 38,475 12/9 | - | - | +5.69% 2/19 | -2.22% 4/7 |
| 最新 | 103,400 2026/3/6 | 7,940 | 3963億3220万 | -2.49% 106,044 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 31%（1.31倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
32,575円（2008/10/28） - 217%（3.17倍）
103,400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。
