株価チャート
株価
3/6
- 前日 (3/5)
- 183,000
- 始値
- 182,600
- 高値
- 184,000
- 安値
- 181,500
- 終値 -0.38%
- 182,300
- 出来高 +4.79%
- 7,651
乖離率
- 株価（5日）
移動平均値 - -0.32%
182,880 - 株価（25日）
移動平均値 - -0.18%
182,636 - 出来高（5日）
移動平均値 - -9.04%
8,411
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 | 182,600 | 184,000 | 181,500 | 182,300 | -0.38% | 7,651 | - | -0.18% | - | - |
| 03/05 | 183,600 | 184,600 | 182,700 | 183,000 | +1.78% | 7,301 | - | +0.26% | - | - |
| 03/04 | 182,000 | 182,200 | 179,400 | 179,800 | -1.48% | 9,422 | - | -1.4% | - | - |
| 03/03 | 185,700 | 185,800 | 182,500 | 182,500 | -2.3% | 7,550 | - | +0.07% | - | - |
| 03/02 | 185,400 | 186,800 | 184,500 | 186,800 | +0.76% | 10,130 | - | +2.44% | - | - |
| 02/27 | 188,300 | 188,700 | 185,400 | 185,400 | -1.75% | 8,617 | - | +1.77% | - | - |
| 02/26 | 187,400 | 188,900 | 186,800 | 188,700 | +0.21% | 8,177 | - | +3.64% | - | - |
| 02/25 | 186,500 | 188,300 | 185,600 | 188,300 | +1.62% | 9,452 | - | +3.45% | - | - |
| 02/24 | 185,300 | 186,100 | 182,900 | 185,300 | +0.93% | 8,010 | - | +1.79% | - | - |
| 02/20 | 183,500 | 184,100 | 182,800 | 183,600 | +0.6% | 4,749 | - | +0.72% | - | - |
| 02/19 | 182,900 | 183,100 | 181,300 | 182,500 | -0.33% | 3,533 | - | -0.02% | - | - |
| 02/18 | 181,700 | 183,500 | 181,200 | 183,100 | +0.77% | 3,887 | - | +0.18% | - | - |
| 02/17 | 182,800 | 182,800 | 180,300 | 181,700 | -0.6% | 4,484 | - | -0.66% | - | - |
| 02/16 | 181,000 | 182,800 | 179,400 | 182,800 | +1.61% | 6,873 | - | -0.16% | - | - |
| 02/13 | 181,300 | 181,300 | 179,200 | 179,900 | -0.61% | 6,998 | - | -1.84% | - | - |
| 02/12 | 180,900 | 181,900 | 180,700 | 181,000 | -0.71% | 4,916 | - | -1.35% | - | - |
| 02/10 | 182,300 | 182,500 | 181,000 | 182,300 | +0.66% | 4,765 | - | -0.76% | - | - |
| 02/09 | 181,300 | 182,100 | 179,900 | 181,100 | +0.5% | 5,798 | - | -1.43% | - | - |
| 02/06 | 181,400 | 181,600 | 179,200 | 180,200 | -0.93% | 6,202 | - | -1.96% | - | - |
| 02/05 | 182,800 | 183,500 | 180,200 | 181,900 | -0.55% | 9,194 | - | -1.1% | - | - |
| 02/04 | 182,500 | 183,600 | 181,600 | 182,900 | +0.44% | 7,237 | - | -0.61% | - | - |
| 02/03 | 179,900 | 183,000 | 179,000 | 182,100 | +2.07% | 8,164 | - | -1.06% | - | - |
| 02/02 | 180,200 | 180,500 | 178,000 | 178,400 | -0.17% | 7,468 | - | -3.09% | - | - |
| 01/30 | 180,500 | 180,500 | 177,300 | 178,700 | -1.6% | 13,939 | - | -3% | - | - |
| 01/29 | 178,200 | 181,600 | 176,100 | 181,600 | +1.17% | 12,083 | - | -1.47% | - | - |
| 01/28 | 179,000 | 179,600 | 177,900 | 179,500 | +0.39% | 7,152 | - | -2.65% | - | - |
| 01/27 | 179,800 | 180,200 | 178,000 | 178,800 | -0.78% | 6,310 | - | -3.08% | - | - |
| 01/26 | 181,300 | 181,900 | 179,000 | 180,200 | -0.93% | 10,306 | - | -2.39% | - | - |
| 01/23 | 184,200 | 184,300 | 181,200 | 181,900 | -0.27% | 4,746 | - | -1.52% | - | - |
| 01/22 | 184,800 | 184,900 | 182,400 | 182,400 | -0.27% | 7,381 | - | -1.23% | - | - |
| 01/21 | 188,500 | 188,800 | 181,900 | 182,900 | -2.45% | 10,361 | - | -0.94% | - | - |
| 01/20 | 189,700 | 189,700 | 187,300 | 187,500 | -0.74% | 9,131 | - | +1.63% | - | - |
| 01/19 | 191,400 | 191,700 | 188,600 | 188,900 | -1.31% | 7,091 | - | +2.56% | - | - |
| 01/16 | 189,500 | 191,400 | 189,000 | 191,400 | +0.84% | 6,433 | - | +4.14% | - | - |
| 01/15 | 188,400 | 190,400 | 188,100 | 189,800 | +0.74% | 7,756 | - | +3.52% | - | - |
| 01/14 | 187,100 | 188,400 | 186,800 | 188,400 | +0.96% | 7,414 | - | +2.99% | - | - |
| 01/13 | 186,000 | 187,200 | 185,000 | 186,600 | +0.38% | 6,654 | - | +2.18% | - | - |
| 01/09 | 187,600 | 188,100 | 185,900 | 185,900 | -0.91% | 5,211 | - | +1.92% | - | - |
| 01/08 | 186,400 | 187,600 | 185,200 | 187,600 | +1.35% | 7,930 | - | +2.92% | - | - |
| 01/07 | 185,200 | 186,400 | 183,100 | 185,100 | -0.7% | 11,351 | - | +1.62% | - | - |
| 01/06 | 184,300 | 186,400 | 183,600 | 186,400 | +1.91% | 8,358 | - | +2.34% | - | - |
| 01/05 | 185,500 | 185,500 | 181,500 | 182,900 | -0.05% | 7,443 | - | +0.42% | - | - |
| 2025 | ||||||||||
| 12/30 | 183,800 | 184,300 | 182,800 | 183,000 | -0.16% | 5,249 | - | +0.36% | - | - |
| 12/29 | 184,000 | 184,100 | 181,900 | 183,300 | -0.54% | 6,246 | - | +0.42% | - | - |
| 12/26 | 184,000 | 184,600 | 182,400 | 184,300 | +0.22% | 5,984 | - | +0.91% | - | - |
| 12/25 | 184,000 | 184,300 | 182,700 | 183,900 | +0.49% | 4,276 | - | +0.73% | - | - |
| 12/24 | 181,900 | 183,000 | 181,600 | 183,000 | +0.6% | 3,796 | - | +0.27% | - | - |
| 12/23 | 181,500 | 181,900 | 180,500 | 181,900 | +0.83% | 4,816 | - | -0.33% | - | - |
| 12/22 | 183,700 | 184,000 | 180,300 | 180,400 | -1.85% | 6,110 | - | -1.33% | - | - |
| 12/19 | 182,000 | 183,800 | 181,900 | 183,800 | +1.04% | 12,491 | - | +0.34% | - | - |
| 12/18 | 181,800 | 182,900 | 181,500 | 181,900 | -0.11% | 5,377 | - | -0.82% | - | - |
| 12/17 | 182,500 | 182,500 | 180,600 | 182,100 | -0.05% | 5,441 | - | -0.86% | - | - |
| 12/16 | 181,800 | 182,500 | 181,200 | 182,200 | +0.5% | 5,492 | - | -1% | - | - |
| 12/15 | 181,300 | 182,200 | 180,700 | 181,300 | 0% | 5,577 | - | -1.63% | - | - |
| 12/12 | 178,500 | 181,300 | 178,500 | 181,300 | +1.17% | 13,270 | - | -1.79% | - | - |
| 12/11 | 180,300 | 180,500 | 177,900 | 179,200 | -0.39% | 4,707 | - | -3.1% | - | - |
| 12/10 | 179,400 | 180,300 | 179,100 | 179,900 | +0.39% | 6,693 | - | -2.93% | - | - |
| 12/09 | 179,600 | 179,900 | 178,300 | 179,200 | -0.55% | 5,570 | - | -3.46% | - | - |
| 12/08 | 179,100 | 180,200 | 178,500 | 180,200 | +0.5% | 5,430 | - | -3.07% | - | - |
| 12/05 | 180,700 | 181,100 | 179,300 | 179,300 | -0.77% | 7,307 | - | -3.69% | - | - |
| 12/04 | 180,700 | 181,600 | 180,600 | 180,700 | -0.28% | 7,103 | - | -3.07% | - | - |
| 12/03 | 183,000 | 183,000 | 180,600 | 181,200 | -0.98% | 13,071 | - | -2.91% | - | - |
| 12/02 | 181,300 | 183,100 | 180,600 | 183,000 | -0.76% | 58,250 | - | -2.09% | - | - |
| 12/01 | 184,100 | 184,400 | 182,200 | 184,400 | -0.05% | 36,847 | - | -1.4% | - | - |
| 11/28 | 185,700 | 186,200 | 184,400 | 184,500 | -0.97% | 14,205 | - | -1.41% | - | - |
| 11/27 | 184,000 | 186,700 | 183,900 | 186,300 | -1.06% | 16,242 | - | -0.48% | - | - |
| 11/26 | 187,700 | 188,900 | 187,400 | 188,300 | +0.32% | 14,413 | - | +0.64% | - | - |
| 11/25 | 185,800 | 187,900 | 184,800 | 187,700 | +1.02% | 15,601 | - | +0.4% | - | - |
| 11/21 | 182,000 | 185,800 | 181,800 | 185,800 | +1.7% | 40,877 | - | -0.51% | - | - |
| 11/20 | 184,800 | 185,200 | 182,400 | 182,700 | +0.05% | 21,363 | - | -2.1% | - | - |
| 11/19 | 183,600 | 184,100 | 182,500 | 182,600 | -0.11% | 9,740 | - | -2.12% | - | - |
| 11/18 | 187,900 | 188,000 | 182,800 | 182,800 | -3.74% | 14,548 | - | -1.96% | - | - |
| 11/17 | 189,400 | 189,900 | 188,200 | 189,900 | +0.42% | 5,060 | - | +1.9% | - | - |
| 11/14 | 189,800 | 190,700 | 188,600 | 189,100 | -0.26% | 5,541 | - | +1.66% | - | - |
| 11/13 | 189,200 | 189,600 | 188,200 | 189,600 | +0.53% | 3,812 | - | +2.13% | - | - |
| 11/12 | 190,500 | 191,600 | 188,600 | 188,600 | -1.36% | 6,306 | - | +1.8% | - | - |
| 11/11 | 189,500 | 191,200 | 188,600 | 191,200 | +1.27% | 4,516 | - | +3.36% | - | - |
| 11/10 | 189,900 | 190,400 | 188,800 | 188,800 | 0% | 5,090 | - | +2.35% | - | - |
| 11/07 | 189,400 | 190,000 | 188,500 | 188,800 | -0.47% | 5,016 | - | +2.56% | - | - |
| 11/06 | 188,800 | 189,700 | 188,000 | 189,700 | +0.48% | 4,774 | - | +3.25% | - | - |
| 11/05 | 187,000 | 189,000 | 185,700 | 188,800 | +0.8% | 6,802 | - | +2.99% | - | - |
| 11/04 | 187,000 | 187,300 | 185,600 | 187,300 | +0.43% | 3,538 | - | +2.42% | - | - |
| 10/31 | 187,100 | 188,000 | 186,500 | 186,500 | -0.05% | 5,523 | - | +2.12% | - | - |
| 10/30 | 184,900 | 187,100 | 184,600 | 186,600 | +0.43% | 4,462 | - | +2.31% | - | - |
| 10/29 | 186,300 | 186,300 | 184,800 | 185,800 | +0.11% | 5,175 | - | +2.02% | - | - |
| 10/28 | 187,900 | 187,900 | 185,600 | 185,600 | -1.49% | 6,458 | - | +2.02% | - | - |
| 10/27 | 187,200 | 188,500 | 185,900 | 188,400 | +1.56% | 6,370 | - | +3.62% | - | - |
| 10/24 | 187,900 | 188,200 | 185,500 | 185,500 | -1.07% | 5,303 | - | +2.19% | - | - |
| 10/23 | 185,300 | 187,500 | 184,600 | 187,500 | +0.86% | 6,752 | - | +3.38% | - | - |
| 10/22 | 184,800 | 185,900 | 184,300 | 185,900 | +0.98% | 5,409 | - | +2.61% | - | - |
| 10/21 | 185,000 | 185,300 | 183,600 | 184,100 | -0.16% | 4,524 | - | +1.73% | - | - |
| 10/20 | 184,000 | 184,600 | 183,200 | 184,400 | +0.77% | 6,060 | - | +2.04% | - | - |
| 10/17 | 182,000 | 183,000 | 181,500 | 183,000 | +0.44% | 7,067 | - | +1.41% | - | - |
| 10/16 | 181,400 | 182,400 | 180,600 | 182,200 | +0.55% | 4,553 | - | +1.09% | - | - |
| 10/15 | 180,100 | 182,000 | 179,800 | 181,200 | +0.55% | 6,278 | - | +0.66% | - | - |
| 10/14 | 178,900 | 180,300 | 178,500 | 180,200 | 0% | 5,338 | - | +0.23% | - | - |
| 10/10 | 180,700 | 181,600 | 179,600 | 180,200 | -0.61% | 3,532 | - | +0.33% | - | - |
| 10/09 | 179,900 | 181,500 | 179,400 | 181,300 | +0.78% | 4,827 | - | +1.01% | - | - |
| 10/08 | 180,300 | 181,200 | 179,800 | 179,900 | -0.22% | 3,520 | - | +0.29% | - | - |
| 10/07 | 181,400 | 182,000 | 179,700 | 180,300 | -0.61% | 4,017 | - | +0.54% | - | - |
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 11月期 | 181,666 1,089,996 5/24 | 112,833 676,997 9/11 | 10,614 1,769 1/19 | - | - | +19.69% 2/23 | -14.5% 8/16 |
| 2008年 5月期 | 136,166 816,997 12/10 816,997 12/7 | 41,850 251,099 10/28 | 36,912 6,152 6/25 | - | - | +19.05% 12/10 | -32.45% 10/10 |
| 2009年 5月期 | 91,666 549,998 11/5 | 48,167 288,999 12/8 | 8,406 1,401 12/1 | - | - | +15.22% 4/9 | -13.35% 11/27 |
| 2010年 5月期 | 105,000 11/26 | 71,333 427,998 12/4 | 19,812 3,302 4/23 | - | - | +12.94% 4/15 | -13.1% 6/9 |
| 2011年 5月期 | 118,300 1/17 | 76,500 9/27 | 70,621 6/9 | - | - | +11.87% 1/14 | -23.09% 3/15 |
| 2012年 5月期 | 98,900 11/5 11/2 他3件 | 79,600 12/13 | 12,180 5/29 | - | - | +7.83% 2/28 | -10.94% 6/4 |
| 2013年 5月期 | 169,900 4/5 | 92,100 12/10 | 159,602 5/31 | 3573億6477万 | - | +21.33% 3/27 | -16.41% 6/6 |
| 2014年 5月期 | 198,900 11/25 | 137,900 12/25 | 36,349 6/11 | 4996億8572万 | 2900億5651万 | +9.75% 11/21 | -3.87% 3/19 |
| 2015年 5月期 | 199,400 2/27 | 137,500 9/11 | 71,338 9/11 | 5272億7561万 | 3635億9276万 | +10.01% 10/6 | -13.63% 9/8 |
| 2016年 5月期 | 198,000 4/26 | 148,000 1/21 | 78,586 6/15 | 5447億7244万 | 4072億364万 | +9.19% 2/25 | -5.93% 6/24 |
| 2017年 5月期 | 183,100 1/12 | 151,400 7/14 | 56,767 12/15 | 5571億7732万 | 4625億4017万 | +3.78% 1/10 | -5.81% 7/14 |
| 2018年 5月期 | 183,400 11/27 | 159,300 12/22 | 34,266 11/30 | 5603億295万 | 4866億7535万 | +4.07% 1/24 | -6.72% 12/25 |
| 2019年 5月期 | 223,700 11/5 | 162,900 12/25 | 33,129 6/20 | 6975億7198万 | 4976億7367万 | +8.16% 8/16 | -4.14% 12/20 |
| 2020年 5月期 | 213,600 12/2 | 77,900 3/23 | 152,802 5/29 | 6660億7678万 | 2429億1845万 | +16.57% 6/10 | -52.12% 3/19 |
| 2021年 5月期 | 171,300 7/13 | 117,300 12/1 | 256,103 11/30 | 5341億7112万 | 3657億8093万 | +10.67% 2/16 | -7.68% 10/12 |
| 2022年 5月期 | 158,800 11/1 | 120,700 1/21 | 54,581 12/1 | - | - | +8.93% 3/29 | -7.35% 1/20 |
| 2023年 5月期 | 161,600 9/6 | 137,900 3/23 3/20 | 23,555 5/31 | - | - | +7.59% 7/24 | -6.28% 3/17 |
| 2024年 5月期 | 155,900 3/27 | 131,300 8/5 | 24,728 5/31 | - | - | +7.35% 3/22 | -7.77% 8/5 |
| 2025年 5月期 | 191,600 11/12 | 134,100 12/19 | 67,033 6/20 | - | - | +6.83% 8/20 | -4.69% 3/11 |
| 最新 | 182,300 2026/3/6 | 7,651 | 5684億7283万 | -0.18% 182,636 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
41,850円（2008/10/28） - 336%（4.36倍）
182,300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。
