株価チャート
株価
3/6
- 前日 (3/5)
- 140,700
- 始値
- 140,200
- 高値
- 140,200
- 安値
- 139,000
- 終値 -1.14%
- 139,100
- 出来高 +5.97%
- 3,424
乖離率
- 株価（5日）
移動平均値 - -0.71%
140,100 - 株価（25日）
移動平均値 - -0.16%
139,324 - 出来高（5日）
移動平均値 - -11.27%
3,859
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 | 140,200 | 140,200 | 139,000 | 139,100 | -1.14% | 3,424 | - | -0.16% | - | - |
| 03/05 | 140,400 | 141,700 | 140,000 | 140,700 | +1.81% | 3,231 | - | +1.06% | - | - |
| 03/04 | 140,000 | 140,400 | 137,800 | 138,200 | -1.85% | 4,998 | - | -0.55% | - | - |
| 03/03 | 141,600 | 141,600 | 139,700 | 140,800 | -0.64% | 4,347 | - | +1.42% | - | - |
| 03/02 | 140,000 | 142,000 | 139,000 | 141,700 | +1% | 3,295 | - | +2.2% | - | - |
| 02/27 | 142,300 | 142,300 | 140,300 | 140,300 | -1.27% | 3,613 | - | +1.35% | - | - |
| 02/26 | 142,900 | 143,200 | 142,100 | 142,100 | -0.14% | 3,989 | - | +2.76% | - | - |
| 02/25 | 141,600 | 142,300 | 140,900 | 142,300 | +1.28% | 3,180 | - | +3% | - | - |
| 02/24 | 139,500 | 141,300 | 139,400 | 140,500 | +0.79% | 2,713 | - | +1.78% | - | - |
| 02/20 | 139,900 | 140,000 | 138,600 | 139,400 | -0.07% | 1,824 | - | +0.95% | - | - |
| 02/19 | 140,400 | 140,400 | 138,100 | 139,500 | -0.64% | 2,106 | - | +0.94% | - | - |
| 02/18 | 137,800 | 140,400 | 137,700 | 140,400 | +1.45% | 2,826 | - | +1.54% | - | - |
| 02/17 | 139,500 | 139,500 | 137,500 | 138,400 | -0.86% | 1,777 | - | +0.09% | - | - |
| 02/16 | 139,000 | 139,700 | 137,800 | 139,600 | +0.36% | 2,427 | - | +0.87% | - | - |
| 02/13 | 140,300 | 140,700 | 138,100 | 139,100 | -1.07% | 2,638 | - | +0.47% | - | - |
| 02/12 | 139,800 | 141,500 | 139,300 | 140,600 | +0.57% | 3,415 | - | +1.49% | - | - |
| 02/10 | 139,700 | 140,100 | 138,900 | 139,800 | +0.58% | 2,686 | - | +0.92% | - | - |
| 02/09 | 140,000 | 140,500 | 138,400 | 139,000 | +0.36% | 2,730 | - | +0.37% | - | - |
| 02/06 | 137,900 | 139,300 | 137,000 | 138,500 | +0.22% | 3,485 | - | +0.04% | - | - |
| 02/05 | 138,900 | 139,100 | 137,700 | 138,200 | +0.22% | 3,319 | - | -0.16% | - | - |
| 02/04 | 137,200 | 138,900 | 136,200 | 137,900 | +0.51% | 4,153 | - | -0.37% | - | - |
| 02/03 | 136,600 | 138,400 | 136,200 | 137,200 | +0.88% | 2,550 | - | -0.91% | - | - |
| 02/02 | 137,000 | 138,300 | 136,000 | 136,000 | -0.37% | 3,053 | - | -1.81% | - | - |
| 01/30 | 137,000 | 137,500 | 135,800 | 136,500 | -0.58% | 3,371 | - | -1.52% | - | - |
| 01/29 | 136,100 | 137,300 | 134,600 | 137,300 | +0.59% | 4,335 | - | -0.96% | - | - |
| 01/28 | 134,600 | 136,700 | 133,900 | 136,500 | +1.71% | 5,842 | - | -1.58% | - | - |
| 01/27 | 134,900 | 134,900 | 133,400 | 134,200 | -0.52% | 2,356 | - | -3.29% | - | - |
| 01/26 | 136,400 | 136,400 | 134,500 | 134,900 | -0.95% | 2,311 | - | -2.88% | - | - |
| 01/23 | 137,400 | 137,600 | 136,200 | 136,200 | -0.15% | 2,412 | - | -2.03% | - | - |
| 01/22 | 136,800 | 137,700 | 136,400 | 136,400 | -0.15% | 2,998 | - | -1.95% | - | - |
| 01/21 | 138,800 | 138,800 | 136,100 | 136,600 | -1.59% | 5,109 | - | -1.88% | - | - |
| 01/20 | 140,000 | 140,900 | 138,700 | 138,800 | -0.5% | 3,143 | - | -0.32% | - | - |
| 01/19 | 142,000 | 142,300 | 139,500 | 139,500 | -1.62% | 2,651 | - | +0.19% | - | - |
| 01/16 | 142,400 | 142,600 | 141,200 | 141,800 | -0.21% | 2,518 | - | +1.85% | - | - |
| 01/15 | 141,300 | 142,300 | 141,000 | 142,100 | +0.64% | 3,605 | - | +2.14% | - | - |
| 01/14 | 140,300 | 141,700 | 140,300 | 141,200 | +0.43% | 3,549 | - | +1.58% | - | - |
| 01/13 | 141,800 | 142,000 | 140,600 | 140,600 | -0.5% | 3,624 | - | +1.21% | - | - |
| 01/09 | 141,600 | 141,900 | 140,700 | 141,300 | +0.28% | 2,459 | - | +1.74% | - | - |
| 01/08 | 141,300 | 141,900 | 140,800 | 140,900 | -0.35% | 3,310 | - | +1.45% | - | - |
| 01/07 | 140,200 | 141,700 | 139,800 | 141,400 | +0.86% | 3,651 | - | +1.84% | - | - |
| 01/06 | 139,400 | 140,400 | 139,400 | 140,200 | +0.79% | 3,070 | - | +0.96% | - | - |
| 01/05 | 138,500 | 139,900 | 137,300 | 139,100 | +0.94% | 4,279 | - | +0.08% | - | - |
| 2025 | ||||||||||
| 12/30 | 138,700 | 139,200 | 137,800 | 137,800 | 0% | 2,708 | - | -0.96% | - | - |
| 12/29 | 138,200 | 138,200 | 137,600 | 137,800 | -0.29% | 2,935 | - | -1.09% | - | - |
| 12/26 | 139,500 | 139,500 | 137,100 | 138,200 | -0.58% | 3,494 | - | -0.88% | - | - |
| 12/25 | 138,500 | 139,400 | 138,300 | 139,000 | +0.51% | 2,256 | - | -0.29% | - | - |
| 12/24 | 138,400 | 138,900 | 137,600 | 138,300 | -0.07% | 2,872 | - | -0.89% | - | - |
| 12/23 | 137,600 | 138,400 | 137,200 | 138,400 | +0.95% | 2,356 | - | -0.96% | - | - |
| 12/22 | 138,800 | 139,200 | 136,900 | 137,100 | -1.37% | 2,560 | - | -2.12% | - | - |
| 12/19 | 138,800 | 139,200 | 138,300 | 139,000 | +0.36% | 3,773 | - | -1.01% | - | - |
| 12/18 | 137,400 | 139,200 | 137,200 | 138,500 | +0.87% | 3,093 | - | -1.58% | - | - |
| 12/17 | 138,100 | 138,200 | 136,600 | 137,300 | -0.65% | 3,442 | - | -2.61% | - | - |
| 12/16 | 138,500 | 139,400 | 137,600 | 138,200 | 0% | 2,315 | - | -2.19% | - | - |
| 12/15 | 138,900 | 139,100 | 138,200 | 138,200 | -0.65% | 2,029 | - | -2.37% | - | - |
| 12/12 | 137,800 | 139,400 | 137,600 | 139,100 | +1.31% | 4,177 | - | -1.9% | - | - |
| 12/11 | 138,500 | 138,900 | 136,700 | 137,300 | -1.01% | 3,082 | - | -3.29% | - | - |
| 12/10 | 138,800 | 139,600 | 138,100 | 138,700 | -0.29% | 2,741 | - | -2.46% | - | - |
| 12/09 | 138,300 | 139,100 | 137,600 | 139,100 | -0.07% | 2,781 | - | -2.28% | - | - |
| 12/08 | 139,200 | 140,100 | 138,400 | 139,200 | 0% | 2,362 | - | -2.28% | - | - |
| 12/05 | 138,800 | 140,400 | 138,300 | 139,200 | 0% | 2,988 | - | -2.35% | - | - |
| 12/04 | 139,600 | 140,000 | 137,900 | 139,200 | -0.36% | 2,968 | - | -2.43% | - | - |
| 12/03 | 140,500 | 140,800 | 139,600 | 139,700 | -1.2% | 2,546 | - | -2.18% | - | - |
| 12/02 | 140,100 | 141,400 | 140,000 | 141,400 | +1.07% | 2,281 | - | -1.12% | - | - |
| 12/01 | 141,700 | 141,700 | 139,900 | 139,900 | -1.41% | 3,749 | - | -2.2% | - | - |
| 11/28 | 142,700 | 143,200 | 141,100 | 141,900 | -0.91% | 3,636 | - | -0.9% | - | - |
| 11/27 | 142,500 | 143,200 | 142,100 | 143,200 | +0.35% | 1,990 | - | -0.03% | - | - |
| 11/26 | 141,800 | 142,700 | 141,400 | 142,700 | +0.35% | 2,341 | - | -0.38% | - | - |
| 11/25 | 140,500 | 142,200 | 139,700 | 142,200 | +1.21% | 2,033 | - | -0.75% | - | - |
| 11/21 | 137,700 | 140,500 | 137,000 | 140,500 | +2.03% | 4,516 | - | -1.93% | - | - |
| 11/20 | 142,900 | 146,200 | 134,400 | 137,700 | -3.5% | 9,618 | - | -3.87% | - | - |
| 11/19 | 143,200 | 143,400 | 142,000 | 142,700 | -0.35% | 2,208 | - | -0.42% | - | - |
| 11/18 | 146,000 | 146,400 | 143,200 | 143,200 | -2.19% | 1,753 | - | +0.05% | - | - |
| 11/17 | 146,100 | 146,400 | 144,600 | 146,400 | +0.21% | 1,948 | - | +2.4% | - | - |
| 11/14 | 146,500 | 147,000 | 145,600 | 146,100 | -0.2% | 1,851 | - | +2.37% | - | - |
| 11/13 | 145,400 | 146,400 | 145,000 | 146,400 | +0.9% | 2,084 | - | +2.75% | - | - |
| 11/12 | 145,300 | 145,700 | 144,800 | 145,100 | +0.07% | 2,144 | - | +2% | - | - |
| 11/11 | 145,200 | 145,700 | 144,700 | 145,000 | +0.21% | 3,989 | - | +2% | - | - |
| 11/10 | 144,600 | 145,600 | 144,400 | 144,700 | +0.35% | 3,384 | - | +1.95% | - | - |
| 11/07 | 143,900 | 144,700 | 143,400 | 144,200 | +0.35% | 2,527 | - | +1.7% | - | - |
| 11/06 | 142,500 | 143,700 | 142,200 | 143,700 | +0.63% | 1,477 | - | +1.43% | - | - |
| 11/05 | 142,000 | 142,800 | 140,200 | 142,800 | +0.28% | 2,653 | - | +0.82% | - | - |
| 11/04 | 141,800 | 142,600 | 141,500 | 142,400 | +0.49% | 1,704 | - | +0.56% | - | - |
| 10/31 | 141,900 | 142,500 | 141,000 | 141,700 | -0.14% | 2,622 | - | -0.13% | - | - |
| 10/30 | 141,300 | 142,500 | 140,800 | 141,900 | +0.07% | 7,947 | - | -0.19% | - | - |
| 10/29 | 143,600 | 143,600 | 141,200 | 141,800 | -0.98% | 2,656 | - | -0.43% | - | - |
| 10/28 | 144,300 | 144,700 | 143,200 | 143,200 | -0.76% | 3,830 | - | +0.41% | - | - |
| 10/27 | 142,900 | 144,300 | 142,900 | 144,300 | +1.26% | 2,965 | - | +1.02% | - | - |
| 10/24 | 144,000 | 144,000 | 142,500 | 142,500 | -0.63% | 2,492 | - | -0.36% | - | - |
| 10/23 | 142,900 | 144,100 | 142,800 | 143,400 | 0% | 3,089 | - | +0.11% | - | - |
| 10/22 | 143,200 | 143,700 | 142,400 | 143,400 | +0.28% | 2,962 | - | -0.02% | - | - |
| 10/21 | 143,600 | 143,600 | 142,300 | 143,000 | -0.42% | 3,303 | - | -0.45% | - | - |
| 10/20 | 142,400 | 143,700 | 141,800 | 143,600 | +1.27% | 6,809 | - | -0.13% | - | - |
| 10/17 | 140,600 | 141,800 | 140,600 | 141,800 | +1.14% | 4,195 | - | -1.45% | - | - |
| 10/16 | 139,500 | 140,400 | 139,000 | 140,200 | +0.72% | 2,931 | - | -2.69% | - | - |
| 10/15 | 138,200 | 139,400 | 138,000 | 139,200 | +0.8% | 2,730 | - | -3.53% | - | - |
| 10/14 | 137,800 | 139,200 | 136,900 | 138,100 | -0.79% | 3,780 | - | -4.43% | - | - |
| 10/10 | 139,800 | 140,000 | 138,300 | 139,200 | -0.85% | 2,597 | - | -3.85% | - | - |
| 10/09 | 140,200 | 140,500 | 139,300 | 140,400 | +0.14% | 2,628 | - | -3.19% | - | - |
| 10/08 | 140,700 | 141,200 | 140,200 | 140,200 | -0.36% | 2,702 | - | -3.55% | - | - |
| 10/07 | 142,300 | 142,500 | 140,000 | 140,700 | -1.33% | 1,964 | - | -3.44% | - | - |
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 3月期 | 207,500 1,660,000 4/18 | 116,875 935,000 9/18 | 26,768 3,346 4/23 | - | - | +13.71% 10/5 | -35.09% 10/10 |
| 2009年 3月期 | 123,625 989,000 10/1 | 70,250 562,000 2/25 | 9,840 1,230 12/10 | - | - | +12.48% 3/27 | -18.28% 12/5 |
| 2010年 3月期 | 85,500 684,000 3/23 684,000 3/19 他4件 | 70,125 561,000 11/19 | 24,736 3,092 4/23 | - | - | +7.82% 1/20 | -9.97% 4/23 |
| 2011年 3月期 | 99,875 799,000 1/4 | 68,750 550,000 3/15 | 9,336 1,167 11/18 | - | - | +12.24% 12/1 | -11.35% 3/16 |
| 2012年 3月期 | 75,875 607,000 3/8 607,000 2/28 | 57,250 458,000 8/23 | 7,992 999 3/28 | - | - | +11.55% 2/28 | -9.52% 11/28 |
| 2013年 3月期 | 95,375 763,000 3/28 | 56,938 455,500 11/14 | 17,712 2,214 5/14 | - | - | +15.81% 3/4 | -12.03% 5/10 |
| 2014年 3月期 | 89,875 719,000 12/30 | 67,500 540,000 10/8 | 23,520 5,880 6/2 | - | - | +12.44% 10/3 | -10.39% 3/31 |
| 2015年 3月期 | 129,250 517,000 1/16 | 78,625 314,500 10/1 | 45,484 11,371 10/3 | 1001億9460万 | 609億5010万 | +18.5% 12/3 | -14.32% 9/8 |
| 2016年 3月期 | 116,750 467,000 3/8 467,000 3/3 他3件 | 88,375 353,500 10/1 | 10,104 2,526 11/17 | 905億460万 | 685億830万 | +15.37% 11/17 | -10.98% 6/27 |
| 2017年 3月期 | 110,750 443,000 12/30 | 90,250 361,000 9/28 | 50,624 12,656 4/20 | 858億5340万 | 808億2790万 | +5.57% 11/30 | -5.48% 3/14 |
| 2018年 3月期 | 117,900 9/21 | 91,500 366,000 11/10 366,000 10/2 | 9,584 2,396 11/16 | 1044億2214万 | 819億4740万 | +5.97% 11/30 | -4.15% 2/9 |
| 2019年 3月期 | 154,100 9/10 | 111,000 10/30 | 38,633 9/20 | 1482億2632万 | 983億1092万 | +7.46% 8/29 | -4.24% 10/3 |
| 2020年 3月期 | 147,800 11/5 | 67,400 3/19 | 21,554 3/13 | 1421億6645万 | 648億3098万 | +12.83% 5/11 | -46.25% 3/19 |
| 2021年 3月期 | 130,700 4/15 | 93,100 10/29 | 11,902 6/18 | 1257億1823万 | 895億5140万 | +11.56% 2/16 | -7.57% 10/1 |
| 2022年 3月期 | 124,200 11/17 | 102,500 6/23 | 7,766 1/20 | 1194億6599万 | - | +5.64% 11/1 | -9.27% 1/20 |
| 2023年 3月期 | 120,000 7/31 | 102,100 12/20 | 30,063 12/6 | - | - | +5.18% 7/3 | -5.7% 10/4 |
| 2024年 3月期 | 116,200 11/1 | 93,300 8/5 | 10,108 11/30 | - | - | +5.31% 3/22 | -6.01% 8/5 |
| 2025年 3月期 | 150,000 9/19 | 94,400 12/17 | 11,413 4/10 | - | - | +6.65% 6/16 | -4.64% 10/3 |
| 最新 | 139,100 2026/3/6 | 3,424 | 1337億9806万 | -0.16% 139,324 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
56,938円（2012/11/14） - 144%（2.44倍）
139,100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。
