株価チャート
株価
3/6
- 前日 (3/5)
- 63,000
- 始値
- 62,900
- 高値
- 63,400
- 安値
- 62,300
- 終値 -0.16%
- 62,900
- 出来高 -19.31%
- 45,280
乖離率
- 株価（5日）
移動平均値 - -1.19%
63,660 - 株価（25日）
移動平均値 - -4.86%
66,116 - 出来高（5日）
移動平均値 - -26.05%
61,233
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 | 62,900 | 63,400 | 62,300 | 62,900 | -0.16% | 45,280 | - | -4.86% | - | - |
| 03/05 | 62,600 | 63,600 | 62,600 | 63,000 | +2.27% | 56,119 | - | -4.84% | - | - |
| 03/04 | 63,300 | 64,000 | 61,500 | 61,600 | -4.2% | 103,931 | - | -7.07% | - | - |
| 03/03 | 65,700 | 65,900 | 64,300 | 64,300 | -3.31% | 65,184 | - | -3.19% | - | - |
| 03/02 | 66,000 | 66,500 | 65,700 | 66,500 | +0.3% | 35,651 | - | +0.01% | - | - |
| 02/27 | 67,200 | 67,400 | 66,000 | 66,300 | -1.63% | 46,692 | - | -0.18% | - | - |
| 02/26 | 67,400 | 67,900 | 66,900 | 67,400 | -0.59% | 34,016 | - | +1.58% | - | - |
| 02/25 | 67,500 | 67,800 | 66,900 | 67,800 | +0.44% | 25,186 | - | +2.29% | - | - |
| 02/24 | 67,800 | 68,000 | 67,100 | 67,500 | -0.15% | 25,792 | - | +1.95% | - | - |
| 02/20 | 67,400 | 67,600 | 66,800 | 67,600 | +0.3% | 38,832 | - | +2.15% | - | - |
| 02/19 | 67,500 | 67,800 | 67,100 | 67,400 | -0.44% | 15,532 | - | +1.87% | - | - |
| 02/18 | 66,900 | 67,800 | 66,800 | 67,700 | +1.04% | 24,155 | - | +2.39% | - | - |
| 02/17 | 67,200 | 67,200 | 66,200 | 67,000 | -0.15% | 16,121 | - | +1.45% | - | - |
| 02/16 | 66,800 | 67,100 | 66,400 | 67,100 | +0.6% | 20,993 | - | +1.7% | - | - |
| 02/13 | 66,700 | 67,000 | 66,300 | 66,700 | -0.3% | 31,593 | - | +1.19% | - | - |
| 02/12 | 67,300 | 67,600 | 66,600 | 66,900 | -1.47% | 38,659 | - | +1.59% | - | - |
| 02/10 | 67,000 | 67,900 | 66,900 | 67,900 | +1.95% | 34,902 | - | +3.22% | - | - |
| 02/09 | 66,900 | 67,500 | 66,500 | 66,600 | +0.15% | 36,757 | - | +1.47% | - | - |
| 02/06 | 66,200 | 66,500 | 65,600 | 66,500 | +0.3% | 19,401 | - | +1.45% | - | - |
| 02/05 | 65,900 | 66,400 | 65,700 | 66,300 | +0.91% | 26,208 | - | +1.24% | - | - |
| 02/04 | 65,500 | 66,000 | 65,200 | 65,700 | +0.31% | 23,338 | - | +0.36% | - | - |
| 02/03 | 65,300 | 65,600 | 65,100 | 65,500 | +0.46% | 17,873 | - | +0.02% | - | - |
| 02/02 | 66,000 | 66,300 | 65,200 | 65,200 | -0.31% | 24,981 | - | -0.48% | - | - |
| 01/30 | 66,300 | 66,300 | 65,400 | 65,400 | -1.06% | 27,282 | - | -0.26% | - | - |
| 01/29 | 64,700 | 66,100 | 64,500 | 66,100 | +1.54% | 32,655 | - | +0.74% | - | - |
| 01/28 | 64,600 | 65,100 | 64,500 | 65,100 | 0% | 31,075 | - | -0.78% | - | - |
| 01/27 | 64,900 | 65,500 | 64,400 | 65,100 | +0.31% | 25,542 | - | -0.83% | - | - |
| 01/26 | 65,900 | 66,300 | 64,900 | 64,900 | -1.96% | 41,098 | - | -1.13% | - | - |
| 01/23 | 65,000 | 66,300 | 64,900 | 66,200 | +2.48% | 31,786 | - | +0.82% | - | - |
| 01/22 | 64,800 | 65,100 | 64,500 | 64,600 | 0% | 30,519 | - | -1.6% | - | - |
| 01/21 | 65,400 | 65,500 | 64,300 | 64,600 | -1.52% | 34,751 | - | -1.68% | - | - |
| 01/20 | 65,900 | 66,200 | 65,600 | 65,600 | -0.61% | 21,801 | - | -0.18% | - | - |
| 01/19 | 67,100 | 67,200 | 65,800 | 66,000 | -1.2% | 26,553 | - | +0.43% | - | - |
| 01/16 | 67,100 | 67,700 | 66,800 | 66,800 | -0.6% | 41,929 | - | +1.69% | - | - |
| 01/15 | 66,300 | 67,200 | 66,300 | 67,200 | +1.36% | 29,373 | - | +2.4% | - | - |
| 01/14 | 66,000 | 66,600 | 65,900 | 66,300 | +0.91% | 42,444 | - | +1.15% | - | - |
| 01/13 | 65,800 | 66,100 | 65,300 | 65,700 | +0.46% | 32,538 | - | +0.27% | - | - |
| 01/09 | 65,800 | 65,800 | 65,300 | 65,400 | -0.3% | 15,099 | - | -0.22% | - | - |
| 01/08 | 65,200 | 65,700 | 64,900 | 65,600 | +0.61% | 26,665 | - | +0.05% | - | - |
| 01/07 | 65,100 | 65,500 | 64,700 | 65,200 | +0.15% | 19,105 | - | -0.61% | - | - |
| 01/06 | 64,300 | 65,100 | 64,100 | 65,100 | +1.4% | 25,352 | - | -0.86% | - | - |
| 01/05 | 65,100 | 65,100 | 63,600 | 64,200 | -0.31% | 45,154 | - | -2.35% | - | - |
| 2025 | ||||||||||
| 12/30 | 65,100 | 65,200 | 64,400 | 64,400 | -0.92% | 23,198 | - | -2.2% | - | - |
| 12/29 | 64,100 | 65,100 | 63,900 | 65,000 | -1.07% | 58,684 | - | -1.39% | - | - |
| 12/26 | 66,200 | 66,500 | 65,500 | 65,700 | -0.9% | 74,374 | - | -0.33% | - | - |
| 12/25 | 66,600 | 66,600 | 65,900 | 66,300 | +0.15% | 24,181 | - | +0.64% | - | - |
| 12/24 | 66,600 | 66,800 | 66,200 | 66,200 | -0.6% | 17,936 | - | +0.59% | - | - |
| 12/23 | 66,500 | 66,800 | 66,300 | 66,600 | +0.3% | 15,818 | - | +1.24% | - | - |
| 12/22 | 66,300 | 66,500 | 66,000 | 66,400 | +0.45% | 21,276 | - | +0.89% | - | - |
| 12/19 | 66,100 | 66,500 | 65,500 | 66,100 | +0.3% | 38,842 | - | +0.23% | - | - |
| 12/18 | 65,300 | 66,100 | 65,100 | 65,900 | +1.23% | 31,686 | - | -0.27% | - | - |
| 12/17 | 65,500 | 65,700 | 64,900 | 65,100 | -0.46% | 37,290 | - | -1.69% | - | - |
| 12/16 | 66,200 | 66,400 | 65,400 | 65,400 | -0.76% | 21,140 | - | -1.49% | - | - |
| 12/15 | 65,800 | 66,100 | 65,600 | 65,900 | 0% | 18,652 | - | -0.95% | - | - |
| 12/12 | 64,700 | 66,000 | 64,700 | 65,900 | +1.54% | 45,324 | - | -1.05% | - | - |
| 12/11 | 66,000 | 66,100 | 64,800 | 64,900 | -1.22% | 24,182 | - | -2.73% | - | - |
| 12/10 | 65,300 | 66,100 | 65,300 | 65,700 | +0.61% | 17,430 | - | -1.77% | - | - |
| 12/09 | 65,200 | 65,400 | 64,900 | 65,300 | +0.15% | 16,924 | - | -2.59% | - | - |
| 12/08 | 65,700 | 65,700 | 64,900 | 65,200 | 0% | 28,420 | - | -2.95% | - | - |
| 12/05 | 65,800 | 65,900 | 65,200 | 65,200 | -0.76% | 26,862 | - | -3.2% | - | - |
| 12/04 | 65,900 | 66,200 | 65,500 | 65,700 | -0.76% | 22,941 | - | -2.67% | - | - |
| 12/03 | 65,900 | 66,200 | 65,400 | 66,200 | +0.46% | 28,828 | - | -2.14% | - | - |
| 12/02 | 66,100 | 66,700 | 65,600 | 65,900 | -0.9% | 40,648 | - | -2.8% | - | - |
| 12/01 | 67,100 | 67,200 | 66,500 | 66,500 | -0.45% | 24,463 | - | -2.14% | - | - |
| 11/28 | 67,400 | 67,600 | 66,800 | 66,800 | -0.6% | 23,726 | - | -1.87% | - | - |
| 11/27 | 66,800 | 67,400 | 66,500 | 67,200 | +0.75% | 43,767 | - | -1.43% | - | - |
| 11/26 | 66,000 | 66,800 | 66,000 | 66,700 | +0.91% | 38,649 | - | -2.22% | - | - |
| 11/25 | 65,500 | 66,500 | 64,700 | 66,100 | +1.54% | 39,813 | - | -3.19% | - | - |
| 11/21 | 64,600 | 65,100 | 64,400 | 65,100 | +0.77% | 36,976 | - | -4.76% | - | - |
| 11/20 | 64,900 | 65,500 | 64,400 | 64,600 | -0.15% | 55,987 | - | -5.67% | - | - |
| 11/19 | 64,700 | 65,200 | 64,200 | 64,700 | -1.22% | 73,053 | - | -5.7% | - | - |
| 11/18 | 67,200 | 67,400 | 65,500 | 65,500 | -2.82% | 75,695 | - | -4.7% | - | - |
| 11/17 | 69,100 | 69,200 | 67,200 | 67,400 | -3.3% | 82,917 | - | -2.08% | - | - |
| 11/14 | 69,400 | 69,900 | 69,200 | 69,700 | +0.58% | 21,483 | - | +1.21% | - | - |
| 11/13 | 69,500 | 69,600 | 69,100 | 69,300 | -0.14% | 13,364 | - | +0.75% | - | - |
| 11/12 | 69,300 | 70,100 | 69,200 | 69,400 | 0% | 20,696 | - | +1.01% | - | - |
| 11/11 | 69,400 | 69,600 | 69,100 | 69,400 | +0.58% | 17,632 | - | +1.11% | - | - |
| 11/10 | 68,500 | 69,400 | 68,400 | 69,000 | +2.22% | 46,143 | - | +0.72% | - | - |
| 11/07 | 68,900 | 69,000 | 67,400 | 67,500 | -2.17% | 49,991 | - | -1.32% | - | - |
| 11/06 | 69,300 | 69,400 | 69,000 | 69,000 | 0% | 21,306 | - | +0.94% | - | - |
| 11/05 | 69,000 | 69,100 | 67,900 | 69,000 | -0.72% | 42,708 | - | +1.04% | - | - |
| 11/04 | 69,500 | 69,700 | 69,200 | 69,500 | +0.87% | 27,357 | - | +1.88% | - | - |
| 10/31 | 69,500 | 69,600 | 68,800 | 68,900 | -0.86% | 24,905 | - | +1.11% | - | - |
| 10/30 | 68,900 | 69,600 | 68,600 | 69,500 | +0.72% | 27,558 | - | +2.1% | - | - |
| 10/29 | 69,300 | 69,500 | 68,800 | 69,000 | -0.43% | 21,608 | - | +1.55% | - | - |
| 10/28 | 70,200 | 70,300 | 69,300 | 69,300 | -1% | 27,016 | - | +2.1% | - | - |
| 10/27 | 70,300 | 70,400 | 69,700 | 70,000 | +0.43% | 24,529 | - | +3.29% | - | - |
| 10/24 | 69,800 | 70,300 | 69,600 | 69,700 | +0.14% | 30,264 | - | +3.05% | - | - |
| 10/23 | 69,200 | 69,700 | 68,900 | 69,600 | +0.58% | 23,249 | - | +3.06% | - | - |
| 10/22 | 68,500 | 69,200 | 68,300 | 69,200 | +1.32% | 20,732 | - | +2.6% | - | - |
| 10/21 | 68,200 | 68,500 | 68,100 | 68,300 | +0.15% | 12,701 | - | +1.44% | - | - |
| 10/20 | 68,000 | 68,400 | 67,600 | 68,200 | +0.29% | 13,285 | - | +1.48% | - | - |
| 10/17 | 68,200 | 68,300 | 67,800 | 68,000 | -0.44% | 16,585 | - | +1.33% | - | - |
| 10/16 | 68,400 | 68,600 | 68,100 | 68,300 | +0.59% | 18,381 | - | +1.9% | - | - |
| 10/15 | 67,700 | 68,200 | 67,600 | 67,900 | +0.3% | 28,763 | - | +1.45% | - | - |
| 10/14 | 67,700 | 68,400 | 67,100 | 67,700 | -0.44% | 27,980 | - | +1.27% | - | - |
| 10/10 | 68,800 | 68,900 | 68,000 | 68,000 | -0.44% | 31,654 | - | +1.81% | - | - |
| 10/09 | 67,900 | 68,500 | 67,600 | 68,300 | +1.04% | 28,022 | - | +2.36% | - | - |
| 10/08 | 67,600 | 68,000 | 67,400 | 67,600 | +0.3% | 17,985 | - | +1.39% | - | - |
| 10/07 | 67,600 | 67,800 | 67,000 | 67,400 | -0.3% | 17,279 | - | +1.13% | - | - |
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 | 94,400 472,000 2/23 | 58,600 293,000 9/11 | 1,850 370 2/26 | - | - | +10.39% 2/23 | -22.23% 1/22 |
| 2008年 6月期 | 61,200 306,000 1/4 | 11,760 58,800 10/20 | 8,155 1,631 12/11 | - | - | +44.39% 12/16 | -58.86% 10/17 |
| 2009年 6月期 | 30,360 151,800 6/22 | 11,800 59,000 2/24 | 7,175 1,435 2/9 | - | - | +31.21% 6/22 | -15.2% 11/19 |
| 2010年 12月期 | 18,340 91,700 1/4 | 12,000 11/19 | 16,164 4/23 | - | - | +16.52% 4/27 | -14.55% 3/11 |
| 2011年 6月期 | 13,280 1/4 | 6,200 12/29 12/28 | 33,695 8/8 | - | - | +10.76% 7/20 | -20.21% 10/5 |
| 2012年 6月期 | 7,160 2/28 | 6,060 1/16 1/6 他2件 | 4,262 2/24 | - | - | +19.31% 1/22 | -5.04% 5/16 |
| 2013年 6月期 | 20,000 12/26 | 6,230 1/4 | 12,812 4/5 | 269億6584万 | - | +37.19% 3/25 | -11.58% 5/15 |
| 2014年 6月期 | 50,900 12/30 | 16,740 2/4 | 224,579 7/17 | 1358億3611万 | 263億3501万 | +22.28% 12/3 | -11.08% 2/3 |
| 2015年 6月期 | 76,400 12/2 | 44,500 2/3 | 96,933 7/15 | 2439億9761万 | 1187億5652万 | +13.82% 7/1 | -13.48% 6/18 |
| 2016年 6月期 | 88,400 4/12 | 49,600 11/9 | 85,098 3/31 | 3229億4270万 | 1823億2087万 | +13.45% 3/16 | -17.6% 7/6 |
| 2017年 6月期 | 54,800 6/13 6/9 | 41,500 4/14 | 393,104 10/13 | 2115億7315万 | 1602億2419万 | +13.43% 6/2 | -9.82% 7/4 |
| 2018年 6月期 | 53,000 4/16 | 44,800 12/26 | 354,401 8/2 | 2540億3859万 | 2575億1850万 | +6.34% 4/12 | -5.9% 7/24 |
| 2019年 6月期 | 70,600 10/9 | 44,300 1/4 | 153,442 7/30 | 4304億3690万 | 2546億4441万 | +9.1% 2/27 | -13.72% 1/28 |
| 2020年 6月期 | 62,300 1/6 | 18,870 3/23 | 294,603 5/12 | 3798億3313万 | 1150億4737万 | +27.71% 6/10 | -54.45% 3/19 |
| 2021年 6月期 | 47,650 6/9 | 31,400 1/5 | 204,844 3/19 | 2905億1442万 | 1914億4077万 | +16.54% 2/24 | -12.53% 12/20 |
| 2022年 6月期 | 52,500 12/16 | 34,000 1/21 | 74,733 2/24 | - | - | +10.04% 4/5 | -8.67% 6/15 |
| 2023年 6月期 | 65,200 9/11 | 48,250 3/24 | 214,115 7/26 | - | - | +8.74% 4/26 | -9.49% 3/23 |
| 2024年 6月期 | 73,100 5/7 | 57,600 9/18 9/17 | 290,037 7/31 | - | - | +8.14% 3/22 | -10.01% 8/5 |
| 2025年 6月期 | 70,400 10/27 | 55,700 4/7 | 82,917 11/17 | - | - | +6.49% 8/6 | -8.84% 4/7 |
| 最新 | 62,900 2026/3/6 | 45,280 | 3834億9123万 | -4.86% 66,116 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -52%（0.48倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 215%（3.15倍）
- 2014/12/30 vs 2013/12/30
- 159%（2.59倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 40%（1.4倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
6,060円（2012/01/16） - 938%（10.38倍）
62,900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。
