株価チャート
株価
3/6
- 前日 (3/5)
- 145,700
- 始値
- 144,600
- 高値
- 145,300
- 安値
- 144,100
- 終値 -1.1%
- 144,100
- 出来高 -34.98%
- 3,753
乖離率
- 株価（5日）
移動平均値 - -0.65%
145,040 - 株価（25日）
移動平均値 - +0.4%
143,528 - 出来高（5日）
移動平均値 - -21.22%
4,764
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 | 144,600 | 145,300 | 144,100 | 144,100 | -1.1% | 3,753 | - | +0.4% | - | - |
| 03/05 | 144,200 | 145,800 | 144,100 | 145,700 | +1.6% | 5,772 | - | +1.56% | - | - |
| 03/04 | 144,500 | 144,800 | 143,100 | 143,400 | -1.38% | 6,021 | - | +0.03% | - | - |
| 03/03 | 145,700 | 146,100 | 144,600 | 145,400 | -0.82% | 3,995 | - | +1.43% | - | - |
| 03/02 | 144,900 | 146,600 | 144,200 | 146,600 | +1.17% | 4,277 | - | +2.3% | - | - |
| 02/27 | 146,500 | 146,600 | 144,900 | 144,900 | -1.09% | 4,439 | - | +1.18% | - | - |
| 02/26 | 145,800 | 146,700 | 145,000 | 146,500 | +0.48% | 5,283 | - | +2.3% | - | - |
| 02/25 | 145,800 | 146,500 | 144,800 | 145,800 | 0% | 5,244 | - | +1.82% | - | - |
| 02/24 | 143,800 | 145,800 | 143,500 | 145,800 | +1.74% | 5,093 | - | +1.79% | - | - |
| 02/20 | 144,000 | 144,500 | 143,000 | 143,300 | +0.21% | 3,875 | - | +0.01% | - | - |
| 02/19 | 143,000 | 143,200 | 142,100 | 143,000 | -0.14% | 1,820 | - | -0.27% | - | - |
| 02/18 | 141,100 | 143,200 | 141,100 | 143,200 | +1.27% | 3,508 | - | -0.16% | - | - |
| 02/17 | 142,000 | 142,200 | 141,000 | 141,400 | -0.77% | 2,434 | - | -1.41% | - | - |
| 02/16 | 142,000 | 142,500 | 140,700 | 142,500 | +0.56% | 3,471 | - | -0.66% | - | - |
| 02/13 | 142,500 | 142,700 | 141,100 | 141,700 | -0.56% | 3,883 | - | -1.21% | - | - |
| 02/12 | 142,300 | 142,500 | 141,700 | 142,500 | +0.14% | 2,705 | - | -0.66% | - | - |
| 02/10 | 142,500 | 142,800 | 141,800 | 142,300 | +0.35% | 2,708 | - | -0.74% | - | - |
| 02/09 | 141,600 | 142,700 | 141,000 | 141,800 | +0.42% | 3,602 | - | -1.02% | - | - |
| 02/06 | 142,100 | 142,400 | 141,000 | 141,200 | -0.63% | 3,424 | - | -1.4% | - | - |
| 02/05 | 142,700 | 143,400 | 142,100 | 142,100 | -0.42% | 3,745 | - | -0.77% | - | - |
| 02/04 | 143,700 | 143,700 | 142,100 | 142,700 | -0.35% | 5,318 | - | -0.29% | - | - |
| 02/03 | 142,900 | 143,700 | 142,400 | 143,200 | +0.56% | 2,998 | - | +0.14% | - | - |
| 02/02 | 143,400 | 144,000 | 142,400 | 142,400 | -0.14% | 3,562 | - | -0.29% | - | - |
| 01/30 | 144,200 | 145,000 | 142,600 | 142,600 | -1.04% | 5,677 | - | -0.05% | - | - |
| 01/29 | 141,900 | 144,100 | 141,200 | 144,100 | +1.05% | 5,339 | - | +1.12% | - | - |
| 01/28 | 142,400 | 143,100 | 141,900 | 142,600 | -0.28% | 3,529 | - | +0.2% | - | - |
| 01/27 | 143,000 | 143,400 | 142,200 | 143,000 | -0.07% | 2,945 | - | +0.61% | - | - |
| 01/26 | 144,400 | 144,700 | 142,800 | 143,100 | -0.9% | 4,498 | - | +0.83% | - | - |
| 01/23 | 145,300 | 146,000 | 144,300 | 144,400 | +0.07% | 3,760 | - | +1.88% | - | - |
| 01/22 | 144,500 | 146,300 | 144,100 | 144,300 | -0.14% | 3,667 | - | +2.01% | - | - |
| 01/21 | 147,200 | 147,300 | 144,500 | 144,500 | -1.37% | 4,742 | - | +2.32% | - | - |
| 01/20 | 149,800 | 149,800 | 146,300 | 146,500 | -0.2% | 5,610 | - | +3.97% | - | - |
| 01/19 | 147,400 | 147,600 | 145,800 | 146,800 | -0.07% | 3,213 | - | +4.48% | - | - |
| 01/16 | 145,700 | 147,400 | 145,700 | 146,900 | +0.82% | 4,327 | - | +4.86% | - | - |
| 01/15 | 144,900 | 146,000 | 144,300 | 145,700 | +1.11% | 3,883 | - | +4.31% | - | - |
| 01/14 | 143,900 | 146,000 | 143,600 | 144,100 | +0.7% | 6,301 | - | +3.44% | - | - |
| 01/13 | 142,600 | 143,100 | 140,600 | 143,100 | +0.63% | 4,340 | - | +2.9% | - | - |
| 01/09 | 142,600 | 143,500 | 142,200 | 142,200 | +0.14% | 3,405 | - | +2.39% | - | - |
| 01/08 | 142,500 | 142,800 | 141,700 | 142,000 | +0.07% | 3,527 | - | +2.36% | - | - |
| 01/07 | 140,100 | 142,300 | 140,000 | 141,900 | +1% | 2,919 | - | +2.39% | - | - |
| 01/06 | 139,700 | 140,600 | 139,500 | 140,500 | +0.5% | 3,021 | - | +1.43% | - | - |
| 01/05 | 140,600 | 141,300 | 138,500 | 139,800 | -0.43% | 4,427 | - | +0.89% | - | - |
| 2025 | ||||||||||
| 12/30 | 141,000 | 142,100 | 140,400 | 140,400 | -0.5% | 2,861 | - | +1.3% | - | - |
| 12/29 | 140,200 | 141,100 | 139,800 | 141,100 | +0.71% | 5,121 | - | +1.82% | - | - |
| 12/26 | 139,600 | 140,400 | 138,500 | 140,100 | +0.36% | 4,115 | - | +1.16% | - | - |
| 12/25 | 139,500 | 140,300 | 139,300 | 139,600 | +0.65% | 1,905 | - | +0.84% | - | - |
| 12/24 | 138,800 | 139,400 | 138,500 | 138,700 | -0.07% | 2,204 | - | +0.23% | - | - |
| 12/23 | 138,500 | 138,800 | 137,800 | 138,800 | +0.22% | 2,515 | - | +0.31% | - | - |
| 12/22 | 139,400 | 140,100 | 138,500 | 138,500 | -0.57% | 2,718 | - | +0.05% | - | - |
| 12/19 | 138,800 | 139,800 | 138,400 | 139,300 | +0.87% | 3,713 | - | +0.6% | - | - |
| 12/18 | 140,200 | 140,400 | 137,800 | 138,100 | +0.29% | 3,701 | - | -0.25% | - | - |
| 12/17 | 137,900 | 138,800 | 137,700 | 137,700 | -0.43% | 2,828 | - | -0.57% | - | - |
| 12/16 | 137,600 | 138,900 | 137,600 | 138,300 | +0.58% | 2,314 | - | -0.2% | - | - |
| 12/15 | 138,400 | 138,700 | 137,500 | 137,500 | -0.65% | 1,506 | - | -0.76% | - | - |
| 12/12 | 136,500 | 138,400 | 136,500 | 138,400 | +1.24% | 5,376 | - | -0.13% | - | - |
| 12/11 | 136,900 | 137,300 | 135,700 | 136,700 | +0.22% | 1,886 | - | -1.35% | - | - |
| 12/10 | 136,000 | 137,400 | 136,000 | 136,400 | -0.15% | 2,459 | - | -1.62% | - | - |
| 12/09 | 136,000 | 136,700 | 134,800 | 136,600 | +0.15% | 2,306 | - | -1.52% | - | - |
| 12/08 | 136,600 | 137,200 | 135,500 | 136,400 | -0.15% | 3,121 | - | -1.66% | - | - |
| 12/05 | 137,500 | 138,100 | 136,600 | 136,600 | -1.01% | 2,304 | - | -1.51% | - | - |
| 12/04 | 138,000 | 138,600 | 137,400 | 138,000 | -0.36% | 1,996 | - | -0.57% | - | - |
| 12/03 | 137,800 | 138,700 | 137,600 | 138,500 | +0.07% | 2,999 | - | -0.27% | - | - |
| 12/02 | 138,300 | 138,900 | 137,600 | 138,400 | -0.07% | 2,491 | - | -0.41% | - | - |
| 12/01 | 141,000 | 141,000 | 138,500 | 138,500 | -1.07% | 3,199 | - | -0.37% | - | - |
| 11/28 | 140,900 | 141,200 | 140,000 | 140,000 | -1.13% | 2,963 | - | +0.67% | - | - |
| 11/27 | 140,900 | 141,600 | 140,500 | 141,600 | +0.64% | 2,906 | - | +1.83% | - | - |
| 11/26 | 140,100 | 141,000 | 140,100 | 140,700 | +0.5% | 2,669 | - | +1.26% | - | - |
| 11/25 | 139,700 | 140,800 | 138,400 | 140,000 | +0.72% | 3,089 | - | +0.84% | - | - |
| 11/21 | 138,900 | 140,100 | 137,800 | 139,000 | +0.29% | 4,175 | - | +0.18% | - | - |
| 11/20 | 138,900 | 140,800 | 138,200 | 138,600 | +0.36% | 2,775 | - | -0.06% | - | - |
| 11/19 | 138,700 | 138,900 | 137,500 | 138,100 | -0.29% | 1,793 | - | -0.37% | - | - |
| 11/18 | 140,500 | 141,300 | 138,500 | 138,500 | -1.42% | 2,711 | - | -0.03% | - | - |
| 11/17 | 139,000 | 140,500 | 138,400 | 140,500 | +0.93% | 2,570 | - | +1.46% | - | - |
| 11/14 | 138,900 | 139,600 | 138,600 | 139,200 | +0.29% | 2,351 | - | +0.62% | - | - |
| 11/13 | 139,300 | 139,300 | 138,400 | 138,800 | -0.36% | 2,383 | - | +0.4% | - | - |
| 11/12 | 139,900 | 140,600 | 139,100 | 139,300 | -0.5% | 3,847 | - | +0.78% | - | - |
| 11/11 | 138,200 | 140,000 | 137,900 | 140,000 | +1.82% | 3,403 | - | +1.32% | - | - |
| 11/10 | 138,200 | 138,700 | 137,500 | 137,500 | -0.43% | 4,196 | - | -0.36% | - | - |
| 11/07 | 138,400 | 138,700 | 137,700 | 138,100 | -0.07% | 2,288 | - | +0.12% | - | - |
| 11/06 | 138,200 | 138,400 | 136,800 | 138,200 | -0.22% | 2,464 | - | +0.27% | - | - |
| 11/05 | 137,600 | 138,500 | 135,500 | 138,500 | +0.36% | 4,392 | - | +0.55% | - | - |
| 11/04 | 136,400 | 138,000 | 135,500 | 138,000 | +1.17% | 3,437 | - | +0.26% | - | - |
| 10/31 | 136,000 | 138,200 | 135,700 | 136,400 | +0.15% | 4,979 | - | -0.91% | - | - |
| 10/30 | 135,800 | 136,700 | 133,700 | 136,200 | -2.16% | 8,354 | - | -1.09% | - | - |
| 10/29 | 139,700 | 140,400 | 138,900 | 139,200 | -0.57% | 8,796 | - | +1.06% | - | - |
| 10/28 | 141,200 | 141,400 | 140,000 | 140,000 | -0.57% | 3,449 | - | +1.69% | - | - |
| 10/27 | 140,100 | 141,100 | 139,800 | 140,800 | +0.86% | 2,794 | - | +2.34% | - | - |
| 10/24 | 140,000 | 140,700 | 139,500 | 139,600 | -0.29% | 3,689 | - | +1.55% | - | - |
| 10/23 | 139,300 | 140,000 | 138,300 | 140,000 | +0.36% | 4,775 | - | +1.9% | - | - |
| 10/22 | 139,000 | 139,700 | 138,400 | 139,500 | +0.43% | 2,734 | - | +1.61% | - | - |
| 10/21 | 138,300 | 138,900 | 137,500 | 138,900 | +0.65% | 3,496 | - | +1.23% | - | - |
| 10/20 | 138,000 | 138,500 | 137,400 | 138,000 | +0.07% | 2,354 | - | +0.68% | - | - |
| 10/17 | 137,000 | 137,900 | 137,000 | 137,900 | +0.36% | 2,153 | - | +0.68% | - | - |
| 10/16 | 137,400 | 137,700 | 136,700 | 137,400 | +0.51% | 1,567 | - | +0.39% | - | - |
| 10/15 | 136,400 | 137,200 | 136,100 | 136,700 | +0.15% | 1,855 | - | -0.04% | - | - |
| 10/14 | 136,400 | 136,900 | 135,200 | 136,500 | -0.07% | 3,125 | - | -0.11% | - | - |
| 10/10 | 137,200 | 137,400 | 136,600 | 136,600 | -0.36% | 1,543 | - | +0.02% | - | - |
| 10/09 | 137,000 | 137,300 | 136,400 | 137,100 | +0.07% | 1,740 | - | +0.43% | - | - |
| 10/08 | 138,000 | 138,400 | 137,000 | 137,000 | -0.72% | 1,309 | - | +0.35% | - | - |
| 10/07 | 138,300 | 138,400 | 137,400 | 138,000 | -0.14% | 1,677 | - | +1.08% | - | - |
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 10月期 | 238,000 1,190,000 6/29 1,190,000 5/24 | 136,000 680,000 11/1 | 9,600 1,920 12/13 | - | - | +17.33% 2/26 | -18.01% 8/17 |
| 2008年 4月期 | 157,400 787,000 11/1 | 33,200 166,000 10/17 | 21,480 4,296 11/20 | - | - | +10.04% 4/7 | -58.43% 10/17 |
| 2009年 4月期 | 80,600 403,000 9/1 | 30,300 151,500 11/20 | 15,660 3,132 11/4 | - | - | +51.57% 12/19 | -16.26% 11/19 |
| 2010年 4月期 | 86,900 434,500 4/26 | 56,920 284,600 1/27 | 11,955 2,391 4/26 | - | - | +23.72% 4/26 | -7.96% 6/18 |
| 2011年 4月期 | 89,000 445,000 12/1 | 52,060 260,300 10/27 | 8,925 1,785 1/12 | - | - | +9.58% 12/8 | -18.81% 3/15 |
| 2012年 4月期 | 67,800 339,000 4/3 | 47,420 237,100 11/22 | 19,175 3,835 11/15 | - | - | +12.76% 2/28 | -9.74% 5/16 |
| 2013年 4月期 | 108,000 540,000 3/28 | 56,000 280,000 11/14 280,000 11/13 | 15,065 3,013 5/14 | - | - | +18.8% 3/27 | -14.91% 5/13 |
| 2014年 4月期 | 100,000 500,000 9/29 | 75,500 377,500 2/6 | 17,455 3,491 11/8 | 1093億4950万 | 825億5887万 | +8.55% 12/2 | -4.34% 2/5 |
| 2015年 4月期 | 142,000 710,000 3/30 | 91,100 455,500 11/11 | 57,130 11,426 1/22 | 1870億1329万 | 996億1739万 | +15.56% 1/8 | -12.05% 9/8 |
| 2016年 4月期 | 145,000 4/25 | 114,600 11/11 11/9 | 8,959 4/25 | 1909億6427万 | 1509億2762万 | +11.63% 2/2 | -9.76% 6/24 |
| 2017年 4月期 | 140,500 1/6 | 100,000 10/31 | 10,744 6/19 | 1850億3779万 | 1316億9950万 | +4.62% 12/1 | -7.94% 7/12 |
| 2018年 4月期 | 119,900 9/28 | 98,700 11/15 | 9,324 1/18 | 1579億770万 | 1299億8740万 | +7.21% 1/18 | -3.42% 2/15 |
| 2019年 4月期 | 170,500 10/23 | 111,300 12/25 | 14,708 7/30 | 2245億4764万 | 1465億8154万 | +7.99% 10/9 | -7.91% 11/13 |
| 2020年 4月期 | 166,200 2/21 | 75,200 3/19 | 26,450 3/13 | 2188億8456万 | 990億3802万 | +11.05% 4/20 | -46.42% 3/19 |
| 2021年 4月期 | 169,600 4/26 | 114,100 11/17 | 16,251 12/18 | 2233億6235万 | 1502億6912万 | +10.17% 2/25 | -5% 5/14 |
| 2022年 4月期 | 163,700 4/4 3/30 | 139,700 1/21 | 24,577 11/2 | - | - | +7.3% 3/29 | -6.61% 5/11 |
| 2023年 4月期 | 148,200 11/29 | 123,300 10/31 | 32,895 10/27 | - | - | +3.49% 4/3 | -8.08% 10/30 |
| 2024年 4月期 | 131,800 11/7 | 108,800 10/30 | 31,624 11/2 | - | - | +3.74% 11/26 | -5.38% 8/5 |
| 2025年 4月期 | 141,400 10/28 | 106,800 11/5 | 52,470 1/28 | - | - | +11.64% 1/28 | -2.37% 5/29 |
| 最新 | 144,100 2026/3/6 | 3,753 | 2019億7560万 | +0.4% 143,528 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
30,300円（2008/11/20） - 376%（4.76倍）
144,100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。
