株価チャート
株価
3/6
- 前日 (3/5)
- 77,600
- 始値
- 77,400
- 高値
- 77,500
- 安値
- 76,600
- 終値 -1.29%
- 76,600
- 出来高 -12.18%
- 8,243
乖離率
- 株価（5日）
移動平均値 - -0.42%
76,920 - 株価（25日）
移動平均値 - -1.86%
78,048 - 出来高（5日）
移動平均値 - -25.93%
11,129
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 | 77,400 | 77,500 | 76,600 | 76,600 | -1.29% | 8,243 | - | -1.86% | - | - |
| 03/05 | 76,500 | 77,900 | 76,500 | 77,600 | +1.97% | 9,386 | - | -0.69% | - | - |
| 03/04 | 76,500 | 76,800 | 75,700 | 76,100 | -0.65% | 14,824 | - | -2.67% | - | - |
| 03/03 | 77,200 | 77,400 | 76,600 | 76,600 | -1.42% | 12,129 | - | -2.16% | - | - |
| 03/02 | 77,700 | 78,000 | 77,100 | 77,700 | 0% | 11,063 | - | -0.9% | - | - |
| 02/27 | 78,500 | 78,700 | 77,700 | 77,700 | -1.27% | 11,168 | - | -0.99% | - | - |
| 02/26 | 78,100 | 79,100 | 77,800 | 78,700 | -1.38% | 9,881 | - | +0.2% | - | - |
| 02/25 | 79,400 | 80,100 | 79,200 | 79,800 | +0.38% | 14,268 | - | +1.51% | - | - |
| 02/24 | 79,000 | 80,100 | 78,300 | 79,500 | +1.4% | 9,892 | - | +1.08% | - | - |
| 02/20 | 78,700 | 78,900 | 78,300 | 78,400 | 0% | 5,337 | - | -0.41% | - | - |
| 02/19 | 79,000 | 79,100 | 78,200 | 78,400 | -0.38% | 4,747 | - | -0.53% | - | - |
| 02/18 | 77,800 | 78,900 | 77,800 | 78,700 | +1.03% | 4,326 | - | -0.24% | - | - |
| 02/17 | 78,100 | 78,400 | 77,500 | 77,900 | -0.51% | 4,206 | - | -1.27% | - | - |
| 02/16 | 77,700 | 78,300 | 77,500 | 78,300 | +1.16% | 6,329 | - | -0.85% | - | - |
| 02/13 | 77,900 | 78,000 | 77,200 | 77,400 | -0.51% | 8,095 | - | -2.05% | - | - |
| 02/12 | 77,900 | 78,300 | 77,800 | 77,800 | -0.38% | 7,376 | - | -1.66% | - | - |
| 02/10 | 78,200 | 78,300 | 77,800 | 78,100 | -0.13% | 7,869 | - | -1.35% | - | - |
| 02/09 | 78,500 | 78,700 | 78,000 | 78,200 | +0.39% | 6,041 | - | -1.26% | - | - |
| 02/06 | 78,600 | 78,600 | 77,800 | 77,900 | -1.02% | 8,016 | - | -1.63% | - | - |
| 02/05 | 79,000 | 79,400 | 78,400 | 78,700 | -0.13% | 7,667 | - | -0.63% | - | - |
| 02/04 | 78,300 | 79,000 | 77,800 | 78,800 | +0.77% | 6,626 | - | -0.51% | - | - |
| 02/03 | 77,700 | 78,600 | 77,500 | 78,200 | +0.9% | 5,928 | - | -1.27% | - | - |
| 02/02 | 78,300 | 78,600 | 77,300 | 77,500 | -0.26% | 8,098 | - | -2.17% | - | - |
| 01/30 | 78,900 | 78,900 | 77,700 | 77,700 | -1.52% | 11,719 | - | -1.94% | - | - |
| 01/29 | 78,400 | 78,900 | 77,600 | 78,900 | +0.13% | 11,592 | - | -0.41% | - | - |
| 01/28 | 78,300 | 78,800 | 78,000 | 78,800 | -0.13% | 8,160 | - | -0.49% | - | - |
| 01/27 | 78,600 | 78,900 | 78,200 | 78,900 | +0.25% | 4,008 | - | -0.31% | - | - |
| 01/26 | 79,400 | 79,400 | 78,500 | 78,700 | -1.01% | 4,596 | - | -0.49% | - | - |
| 01/23 | 79,800 | 80,000 | 79,000 | 79,500 | 0% | 6,305 | - | +0.6% | - | - |
| 01/22 | 79,500 | 80,100 | 79,300 | 79,500 | +0.25% | 5,976 | - | +0.71% | - | - |
| 01/21 | 80,300 | 80,400 | 79,200 | 79,300 | -1.37% | 8,248 | - | +0.6% | - | - |
| 01/20 | 81,200 | 81,200 | 80,400 | 80,400 | -0.37% | 6,143 | - | +2.17% | - | - |
| 01/19 | 81,700 | 81,900 | 80,600 | 80,700 | -0.74% | 4,935 | - | +2.76% | - | - |
| 01/16 | 80,700 | 81,500 | 80,600 | 81,300 | +0.49% | 5,910 | - | +3.74% | - | - |
| 01/15 | 80,200 | 80,900 | 79,900 | 80,900 | +1% | 5,480 | - | +3.51% | - | - |
| 01/14 | 79,100 | 80,100 | 78,900 | 80,100 | +1.26% | 7,432 | - | +2.7% | - | - |
| 01/13 | 79,700 | 79,800 | 78,800 | 79,100 | -0.63% | 4,648 | - | +1.57% | - | - |
| 01/09 | 79,600 | 79,800 | 79,000 | 79,600 | +0.25% | 6,013 | - | +2.26% | - | - |
| 01/08 | 79,600 | 80,000 | 79,300 | 79,400 | -0.5% | 6,866 | - | +2.06% | - | - |
| 01/07 | 79,000 | 80,000 | 78,700 | 79,800 | +0.76% | 5,508 | - | +2.6% | - | - |
| 01/06 | 78,800 | 79,200 | 78,300 | 79,200 | +0.51% | 5,458 | - | +1.83% | - | - |
| 01/05 | 78,600 | 79,000 | 77,900 | 78,800 | +0.9% | 8,028 | - | +1.26% | - | - |
| 2025 | ||||||||||
| 12/30 | 78,600 | 78,700 | 78,100 | 78,100 | 0% | 5,419 | - | +0.31% | - | - |
| 12/29 | 78,600 | 79,200 | 78,000 | 78,100 | -0.76% | 9,361 | - | +0.24% | - | - |
| 12/26 | 79,000 | 79,300 | 78,000 | 78,700 | -0.38% | 10,335 | - | +0.93% | - | - |
| 12/25 | 78,700 | 79,200 | 78,500 | 79,000 | +0.64% | 5,246 | - | +1.35% | - | - |
| 12/24 | 78,200 | 78,500 | 78,000 | 78,500 | +0.64% | 2,917 | - | +0.77% | - | - |
| 12/23 | 77,600 | 78,000 | 77,400 | 78,000 | +0.78% | 4,093 | - | +0.15% | - | - |
| 12/22 | 78,200 | 78,700 | 77,300 | 77,400 | -0.77% | 4,205 | - | -0.68% | - | - |
| 12/19 | 77,900 | 78,700 | 77,700 | 78,000 | +0.39% | 7,044 | - | -0.02% | - | - |
| 12/18 | 77,300 | 78,000 | 77,100 | 77,700 | +0.52% | 5,340 | - | -0.45% | - | - |
| 12/17 | 77,300 | 77,300 | 76,800 | 77,300 | 0% | 5,621 | - | -1.05% | - | - |
| 12/16 | 77,100 | 77,600 | 77,000 | 77,300 | 0% | 3,460 | - | -1.17% | - | - |
| 12/15 | 76,600 | 77,500 | 76,400 | 77,300 | +0.91% | 5,800 | - | -1.22% | - | - |
| 12/12 | 75,500 | 76,900 | 75,500 | 76,600 | +0.66% | 13,769 | - | -2.18% | - | - |
| 12/11 | 76,600 | 76,900 | 75,600 | 76,100 | -0.39% | 8,183 | - | -2.89% | - | - |
| 12/10 | 76,200 | 76,800 | 75,800 | 76,400 | -0.13% | 7,663 | - | -2.63% | - | - |
| 12/09 | 76,000 | 76,700 | 75,700 | 76,500 | +0.53% | 7,510 | - | -2.59% | - | - |
| 12/08 | 76,800 | 76,900 | 75,800 | 76,100 | -0.91% | 11,461 | - | -3.16% | - | - |
| 12/05 | 77,200 | 77,400 | 76,700 | 76,800 | -0.39% | 8,723 | - | -2.39% | - | - |
| 12/04 | 78,300 | 78,500 | 77,000 | 77,100 | -1.41% | 10,516 | - | -2.05% | - | - |
| 12/03 | 78,400 | 78,700 | 78,000 | 78,200 | -0.51% | 4,855 | - | -0.71% | - | - |
| 12/02 | 78,700 | 79,100 | 78,100 | 78,600 | -0.38% | 7,173 | - | -0.22% | - | - |
| 12/01 | 80,000 | 80,100 | 78,900 | 78,900 | -1.13% | 8,511 | - | +0.17% | - | - |
| 11/28 | 79,900 | 80,100 | 79,400 | 79,800 | -0.37% | 6,679 | - | +1.31% | - | - |
| 11/27 | 79,900 | 80,200 | 79,500 | 80,100 | +0.38% | 8,746 | - | +1.78% | - | - |
| 11/26 | 79,900 | 80,000 | 79,200 | 79,800 | +0.25% | 5,047 | - | +1.54% | - | - |
| 11/25 | 79,300 | 80,000 | 78,800 | 79,600 | +0.13% | 5,374 | - | +1.4% | - | - |
| 11/21 | 78,100 | 79,500 | 78,000 | 79,500 | +1.92% | 11,520 | - | +1.39% | - | - |
| 11/20 | 78,100 | 78,700 | 77,900 | 78,000 | +0.13% | 5,067 | - | -0.42% | - | - |
| 11/19 | 78,200 | 78,200 | 77,400 | 77,900 | -0.13% | 4,838 | - | -0.5% | - | - |
| 11/18 | 79,200 | 79,300 | 78,000 | 78,000 | -1.64% | 6,237 | - | -0.3% | - | - |
| 11/17 | 79,500 | 79,500 | 78,600 | 79,300 | -0.13% | 4,597 | - | +1.45% | - | - |
| 11/14 | 79,000 | 79,600 | 78,900 | 79,400 | +0.63% | 6,246 | - | +1.73% | - | - |
| 11/13 | 79,700 | 79,700 | 78,500 | 78,900 | -0.75% | 4,643 | - | +1.25% | - | - |
| 11/12 | 79,700 | 80,200 | 79,500 | 79,500 | -0.13% | 5,952 | - | +2.14% | - | - |
| 11/11 | 78,800 | 79,600 | 78,600 | 79,600 | +1.53% | 5,738 | - | +2.41% | - | - |
| 11/10 | 78,800 | 79,100 | 78,300 | 78,400 | -0.25% | 6,442 | - | +1.06% | - | - |
| 11/07 | 78,100 | 78,600 | 77,900 | 78,600 | +0.77% | 5,178 | - | +1.45% | - | - |
| 11/06 | 78,700 | 78,700 | 77,800 | 78,000 | -0.76% | 3,744 | - | +0.84% | - | - |
| 11/05 | 78,300 | 78,600 | 77,600 | 78,600 | +0.51% | 10,330 | - | +1.73% | - | - |
| 11/04 | 77,900 | 78,300 | 77,400 | 78,200 | +0.64% | 5,218 | - | +1.38% | - | - |
| 10/31 | 78,200 | 78,500 | 77,700 | 77,700 | -1.02% | 9,105 | - | +0.81% | - | - |
| 10/30 | 77,700 | 78,700 | 77,300 | 78,500 | +1.16% | 7,011 | - | +1.93% | - | - |
| 10/29 | 78,400 | 78,400 | 77,400 | 77,600 | -0.89% | 5,376 | - | +0.9% | - | - |
| 10/28 | 78,600 | 78,700 | 77,900 | 78,300 | -0.38% | 5,326 | - | +1.93% | - | - |
| 10/27 | 78,300 | 78,900 | 78,000 | 78,600 | +0.26% | 5,263 | - | +2.5% | - | - |
| 10/24 | 79,000 | 79,700 | 78,300 | 78,400 | -0.63% | 7,463 | - | +2.42% | - | - |
| 10/23 | 77,700 | 78,900 | 77,400 | 78,900 | +1.15% | 7,852 | - | +3.22% | - | - |
| 10/22 | 77,700 | 78,000 | 77,200 | 78,000 | +0.78% | 5,831 | - | +2.18% | - | - |
| 10/21 | 77,400 | 77,600 | 77,200 | 77,400 | -0.26% | 4,419 | - | +1.47% | - | - |
| 10/20 | 77,600 | 77,700 | 77,200 | 77,600 | +0.26% | 3,819 | - | +1.83% | - | - |
| 10/17 | 77,500 | 77,800 | 77,200 | 77,400 | -0.13% | 4,782 | - | +1.69% | - | - |
| 10/16 | 77,000 | 77,800 | 76,900 | 77,500 | +0.65% | 5,068 | - | +1.94% | - | - |
| 10/15 | 76,200 | 77,000 | 76,200 | 77,000 | +0.65% | 4,934 | - | +1.43% | - | - |
| 10/14 | 75,800 | 76,500 | 75,700 | 76,500 | +0.26% | 5,891 | - | +0.91% | - | - |
| 10/10 | 76,300 | 76,600 | 76,000 | 76,300 | -0.13% | 3,416 | - | +0.74% | - | - |
| 10/09 | 76,200 | 76,500 | 75,900 | 76,400 | +0.26% | 6,436 | - | +0.97% | - | - |
| 10/08 | 76,600 | 77,000 | 76,200 | 76,200 | -0.65% | 4,534 | - | +0.78% | - | - |
| 10/07 | 76,500 | 76,900 | 76,200 | 76,700 | -0.13% | 5,373 | - | +1.52% | - | - |
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 | 163,000 1,630,000 5/24 | 77,100 771,000 9/5 | 17,040 1,704 8/17 | - | - | +13.38% 8/23 | -20.56% 10/10 |
| 2009年 3月期 | 88,600 886,000 10/21 | 57,200 572,000 2/20 | 15,970 1,597 10/9 | - | - | +10.87% 3/27 | -10.7% 2/23 |
| 2010年 3月期 | 84,200 842,000 3/30 | 64,600 646,000 11/19 | 79,610 7,961 6/1 | - | - | +7.04% 1/20 | -9.88% 5/12 |
| 2011年 3月期 | 87,000 870,000 3/10 870,000 3/7 | 68,000 680,000 3/15 | 18,190 1,819 11/11 | - | - | +8.61% 1/14 | -13.37% 3/15 |
| 2012年 3月期 | 77,500 775,000 3/15 | 59,000 590,000 12/16 | 12,260 1,226 5/10 | - | - | +11.75% 2/28 | -9.56% 11/25 |
| 2013年 3月期 | 107,400 1,074,000 3/25 | 66,100 661,000 12/12 | 26,820 2,682 4/5 | - | - | +17.26% 3/15 | -13.48% 5/24 |
| 2014年 3月期 | 101,750 203,500 9/30 | 72,750 145,500 4/23 | 56,700 5,670 10/24 | 2686億2000万 | 1920億6000万 | +6.2% 8/21 | -5.58% 4/22 |
| 2015年 3月期 | 133,600 267,200 1/16 | 92,750 185,500 10/17 | 18,198 9,099 11/4 | 3527億400万 | 2448億6000万 | +15.59% 12/3 | -10.27% 9/2 |
| 2016年 3月期 | 110,700 221,400 4/26 | 88,500 177,000 9/30 | 20,304 10,152 8/1 | 2922億4800万 | 2336億4000万 | +9.01% 4/25 | -10.15% 6/27 |
| 2017年 3月期 | 94,250 188,500 5/17 | 75,600 151,200 10/20 | 31,820 15,910 5/17 | 2488億2000万 | 1995億8400万 | +7.6% 5/17 | -5.64% 10/13 |
| 2018年 3月期 | 84,300 168,600 10/3 | 77,050 154,100 4/3 | 16,262 8,131 11/17 | 2225億5200万 | 2034億1200万 | +4.32% 1/24 | -3.44% 2/9 |
| 2019年 3月期 | 101,100 202,200 9/10 | 76,950 153,900 12/25 | 15,376 7,688 1/30 | 2669億400万 | 2031億4800万 | +6.08% 9/9 | -3.49% 12/25 |
| 2020年 3月期 | 101,600 203,200 2/21 | 49,500 99,000 3/19 | 34,048 17,024 3/23 | 2682億2400万 | 1306億8000万 | +11.12% 6/8 | -42.91% 3/19 |
| 2021年 3月期 | 80,750 161,500 7/13 | 61,650 123,300 11/19 123,300 10/29 | 21,780 10,890 3/19 | 2131億8000万 | 1627億5600万 | +10.87% 2/16 | -5.86% 10/1 |
| 2022年 3月期 | 74,900 149,800 10/19 | 64,100 128,200 1/21 | 15,968 7,984 1/20 | 1977億3600万 | - | +7.03% 11/1 | -7.13% 1/20 |
| 2023年 2月期 | 75,800 2/28 | 66,700 3/17 | 35,604 7/28 | - | - | +5.35% 2/28 | -5.32% 3/17 |
| 2024年 2月期 | 75,900 9/11 | 65,600 8/5 | 20,127 2/27 | - | - | +4.93% 3/27 3/22 | -5.27% 8/5 |
| 2025年 2月期 | 76,500 8/27 | 59,300 12/19 | 18,227 8/27 | - | - | +5.3% 8/6 | -5.06% 10/24 |
| 最新 | 76,600 2026/3/6 | 8,243 | 2022億2400万 | -1.86% 78,048 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
49,500円（2020/03/19） - 55%（1.55倍）
76,600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。
