株価チャート
株価
3/6
- 前日 (3/5)
- 89,400
- 始値
- 88,500
- 高値
- 89,200
- 安値
- 87,900
- 終値 -1.12%
- 88,400
- 出来高 +14.93%
- 5,873
乖離率
- 株価（5日）
移動平均値 - -0.87%
89,180 - 株価（25日）
移動平均値 - -2.74%
90,892 - 出来高（5日）
移動平均値 - -11.31%
6,622
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 | 88,500 | 89,200 | 87,900 | 88,400 | -1.12% | 5,873 | - | -2.74% | - | - |
| 03/05 | 88,700 | 89,800 | 88,700 | 89,400 | +1.02% | 5,110 | - | -1.78% | - | - |
| 03/04 | 88,900 | 89,200 | 88,000 | 88,500 | -0.78% | 8,499 | - | -2.83% | - | - |
| 03/03 | 89,800 | 89,800 | 88,700 | 89,200 | -1.33% | 7,165 | - | -2.2% | - | - |
| 03/02 | 89,400 | 90,400 | 89,100 | 90,400 | +1.01% | 6,464 | - | -0.99% | - | - |
| 02/27 | 91,100 | 91,100 | 89,400 | 89,500 | -1.86% | 8,490 | - | -2.06% | - | - |
| 02/26 | 91,100 | 91,400 | 90,500 | 91,200 | -0.22% | 4,873 | - | -0.32% | - | - |
| 02/25 | 91,400 | 91,700 | 90,700 | 91,400 | +0.11% | 5,386 | - | -0.2% | - | - |
| 02/24 | 90,400 | 91,300 | 90,100 | 91,300 | +1.78% | 7,741 | - | -0.41% | - | - |
| 02/20 | 90,000 | 90,300 | 89,500 | 89,700 | +0.11% | 4,023 | - | -2.27% | - | - |
| 02/19 | 91,200 | 91,200 | 89,600 | 89,600 | -1.54% | 4,166 | - | -2.59% | - | - |
| 02/18 | 90,900 | 91,600 | 90,500 | 91,000 | +0.55% | 4,525 | - | -1.26% | - | - |
| 02/17 | 91,800 | 91,900 | 89,700 | 90,500 | -1.42% | 3,820 | - | -1.94% | - | - |
| 02/16 | 91,700 | 92,000 | 91,000 | 91,800 | +0.22% | 4,312 | - | -0.68% | - | - |
| 02/13 | 92,200 | 92,200 | 90,900 | 91,600 | -0.65% | 4,329 | - | -1.02% | - | - |
| 02/12 | 92,400 | 92,900 | 92,200 | 92,200 | -0.43% | 4,693 | - | -0.51% | - | - |
| 02/10 | 92,900 | 93,300 | 92,200 | 92,600 | +0.33% | 5,079 | - | -0.15% | - | - |
| 02/09 | 92,200 | 92,900 | 91,500 | 92,300 | +0.65% | 4,720 | - | -0.5% | - | - |
| 02/06 | 92,200 | 92,300 | 91,500 | 91,700 | -0.54% | 3,611 | - | -1.17% | - | - |
| 02/05 | 92,500 | 92,500 | 91,700 | 92,200 | +0.22% | 4,248 | - | -0.71% | - | - |
| 02/04 | 91,600 | 92,400 | 91,000 | 92,000 | +0.33% | 4,133 | - | -1.05% | - | - |
| 02/03 | 91,200 | 92,100 | 91,000 | 91,700 | +0.99% | 3,591 | - | -1.5% | - | - |
| 02/02 | 91,300 | 91,900 | 90,400 | 90,800 | -0.33% | 4,665 | - | -2.57% | - | - |
| 01/30 | 92,500 | 92,500 | 90,900 | 91,100 | -1.19% | 7,428 | - | -2.38% | - | - |
| 01/29 | 90,800 | 92,200 | 90,000 | 92,200 | +0.66% | 12,498 | - | -1.32% | - | - |
| 01/28 | 90,800 | 91,600 | 90,700 | 91,600 | +0.77% | 6,042 | - | -2.07% | - | - |
| 01/27 | 91,300 | 91,300 | 90,600 | 90,900 | -0.76% | 2,845 | - | -2.94% | - | - |
| 01/26 | 92,000 | 92,000 | 90,900 | 91,600 | -0.22% | 3,256 | - | -2.33% | - | - |
| 01/23 | 92,700 | 92,800 | 91,800 | 91,800 | -0.54% | 3,257 | - | -2.19% | - | - |
| 01/22 | 92,400 | 93,400 | 92,100 | 92,300 | 0% | 4,763 | - | -1.71% | - | - |
| 01/21 | 93,400 | 93,600 | 91,700 | 92,300 | -1.07% | 5,348 | - | -1.75% | - | - |
| 01/20 | 94,100 | 94,200 | 93,300 | 93,300 | -0.43% | 5,672 | - | -0.71% | - | - |
| 01/19 | 95,000 | 95,300 | 93,700 | 93,700 | -0.53% | 4,231 | - | -0.24% | - | - |
| 01/16 | 93,900 | 94,600 | 93,900 | 94,200 | -0.32% | 3,843 | - | +0.37% | - | - |
| 01/15 | 94,300 | 94,500 | 93,900 | 94,500 | +0.32% | 5,814 | - | +0.77% | - | - |
| 01/14 | 94,200 | 94,700 | 93,900 | 94,200 | 0% | 4,230 | - | +0.57% | - | - |
| 01/13 | 94,700 | 94,700 | 93,600 | 94,200 | +0.21% | 5,794 | - | +0.64% | - | - |
| 01/09 | 94,800 | 94,900 | 93,600 | 94,000 | -0.53% | 4,780 | - | +0.49% | - | - |
| 01/08 | 95,000 | 95,400 | 94,400 | 94,500 | -0.32% | 6,808 | - | +1.06% | - | - |
| 01/07 | 94,000 | 95,600 | 93,600 | 94,800 | +0.96% | 6,403 | - | +1.44% | - | - |
| 01/06 | 93,200 | 93,900 | 92,600 | 93,900 | +0.75% | 6,164 | - | +0.47% | - | - |
| 01/05 | 94,000 | 94,000 | 92,500 | 93,200 | +0.22% | 7,899 | - | -0.34% | - | - |
| 2025 | ||||||||||
| 12/30 | 93,500 | 93,900 | 93,000 | 93,000 | -0.43% | 6,530 | - | -0.61% | - | - |
| 12/29 | 93,300 | 93,900 | 92,800 | 93,400 | -1.79% | 11,093 | - | -0.24% | - | - |
| 12/26 | 95,000 | 95,400 | 94,600 | 95,100 | +0.11% | 13,118 | - | +1.57% | - | - |
| 12/25 | 94,800 | 95,400 | 94,200 | 95,000 | +0.74% | 3,665 | - | +1.59% | - | - |
| 12/24 | 94,100 | 94,800 | 93,900 | 94,300 | +0.32% | 4,013 | - | +0.99% | - | - |
| 12/23 | 94,200 | 94,400 | 93,600 | 94,000 | +0.11% | 4,125 | - | +0.77% | - | - |
| 12/22 | 94,700 | 95,200 | 93,900 | 93,900 | -0.84% | 4,421 | - | +0.72% | - | - |
| 12/19 | 94,700 | 95,400 | 94,500 | 94,700 | +0.21% | 5,608 | - | +1.64% | - | - |
| 12/18 | 94,000 | 95,200 | 93,500 | 94,500 | +0.32% | 4,415 | - | +1.56% | - | - |
| 12/17 | 93,500 | 94,200 | 93,200 | 94,200 | +0.75% | 4,657 | - | +1.35% | - | - |
| 12/16 | 93,400 | 94,200 | 93,400 | 93,500 | +0.54% | 5,386 | - | +0.68% | - | - |
| 12/15 | 93,300 | 93,600 | 92,700 | 93,000 | -0.32% | 4,735 | - | +0.24% | - | - |
| 12/12 | 92,200 | 94,100 | 92,200 | 93,300 | +0.54% | 11,475 | - | +0.63% | - | - |
| 12/11 | 92,300 | 92,800 | 91,300 | 92,800 | +0.54% | 7,061 | - | +0.16% | - | - |
| 12/10 | 92,100 | 92,900 | 91,800 | 92,300 | +0.44% | 4,035 | - | -0.39% | - | - |
| 12/09 | 91,400 | 92,200 | 91,300 | 91,900 | -0.33% | 4,028 | - | -0.78% | - | - |
| 12/08 | 91,600 | 92,200 | 91,600 | 92,200 | +0.55% | 3,582 | - | -0.39% | - | - |
| 12/05 | 92,500 | 92,600 | 91,600 | 91,700 | -0.97% | 4,000 | - | -0.86% | - | - |
| 12/04 | 92,600 | 93,100 | 92,300 | 92,600 | -0.11% | 4,561 | - | +0.19% | - | - |
| 12/03 | 93,000 | 93,300 | 92,400 | 92,700 | -0.54% | 4,376 | - | +0.39% | - | - |
| 12/02 | 93,100 | 93,600 | 92,500 | 93,200 | +0.11% | 5,082 | - | +1.01% | - | - |
| 12/01 | 95,100 | 95,100 | 93,100 | 93,100 | -2% | 9,078 | - | +1.03% | - | - |
| 11/28 | 95,500 | 95,800 | 95,000 | 95,000 | -0.42% | 6,893 | - | +3.18% | - | - |
| 11/27 | 94,500 | 95,900 | 94,500 | 95,400 | +0.95% | 4,624 | - | +3.82% | - | - |
| 11/26 | 94,400 | 94,900 | 94,100 | 94,500 | +0.21% | 3,291 | - | +3.08% | - | - |
| 11/25 | 94,000 | 94,600 | 93,200 | 94,300 | +0.86% | 4,714 | - | +3.07% | - | - |
| 11/21 | 92,200 | 94,100 | 92,100 | 93,500 | +1.41% | 7,125 | - | +2.41% | - | - |
| 11/20 | 92,200 | 93,100 | 91,900 | 92,200 | +0.66% | 4,799 | - | +1.16% | - | - |
| 11/19 | 91,900 | 92,200 | 91,600 | 91,600 | -0.43% | 5,177 | - | +0.63% | - | - |
| 11/18 | 92,500 | 93,000 | 91,700 | 92,000 | -0.76% | 5,184 | - | +1.19% | - | - |
| 11/17 | 92,300 | 92,700 | 92,000 | 92,700 | +0.43% | 2,514 | - | +2.12% | - | - |
| 11/14 | 92,200 | 92,400 | 91,600 | 92,300 | +0.54% | 3,829 | - | +1.83% | - | - |
| 11/13 | 92,200 | 92,300 | 91,600 | 91,800 | -0.11% | 2,492 | - | +1.43% | - | - |
| 11/12 | 92,500 | 92,800 | 91,900 | 91,900 | -0.33% | 4,421 | - | +1.64% | - | - |
| 11/11 | 91,500 | 92,200 | 91,200 | 92,200 | +1.1% | 4,686 | - | +2.05% | - | - |
| 11/10 | 91,800 | 92,000 | 91,200 | 91,200 | -0.33% | 5,090 | - | +1.11% | - | - |
| 11/07 | 91,800 | 91,900 | 91,100 | 91,500 | -0.33% | 3,290 | - | +1.53% | - | - |
| 11/06 | 92,400 | 92,400 | 91,300 | 91,800 | -1.29% | 4,702 | - | +1.99% | - | - |
| 11/05 | 91,400 | 93,000 | 90,900 | 93,000 | +1.97% | 9,396 | - | +3.43% | - | - |
| 11/04 | 90,900 | 91,400 | 90,600 | 91,200 | +0.77% | 2,854 | - | +1.61% | - | - |
| 10/31 | 90,900 | 91,700 | 90,500 | 90,500 | 0% | 6,853 | - | +0.85% | - | - |
| 10/30 | 89,900 | 90,800 | 89,200 | 90,500 | +0.56% | 5,119 | - | +0.86% | - | - |
| 10/29 | 90,500 | 90,500 | 89,200 | 90,000 | -0.44% | 4,480 | - | +0.33% | - | - |
| 10/28 | 91,000 | 91,000 | 90,100 | 90,400 | -0.55% | 3,102 | - | +0.76% | - | - |
| 10/27 | 90,600 | 90,900 | 90,300 | 90,900 | +0.78% | 3,252 | - | +1.32% | - | - |
| 10/24 | 91,000 | 91,200 | 90,200 | 90,200 | -0.99% | 4,634 | - | +0.57% | - | - |
| 10/23 | 90,100 | 91,100 | 89,700 | 91,100 | +0.55% | 6,078 | - | +1.54% | - | - |
| 10/22 | 90,200 | 90,600 | 89,800 | 90,600 | +0.78% | 5,071 | - | +1.01% | - | - |
| 10/21 | 90,000 | 90,100 | 89,600 | 89,900 | -0.11% | 3,327 | - | +0.27% | - | - |
| 10/20 | 89,900 | 90,100 | 89,400 | 90,000 | +0.56% | 2,990 | - | +0.45% | - | - |
| 10/17 | 89,500 | 89,800 | 89,000 | 89,500 | -0.11% | 3,188 | - | -0.03% | - | - |
| 10/16 | 89,300 | 89,900 | 88,900 | 89,600 | +0.45% | 4,268 | - | +0.14% | - | - |
| 10/15 | 88,700 | 89,600 | 88,500 | 89,200 | +0.22% | 3,203 | - | -0.21% | - | - |
| 10/14 | 88,100 | 89,000 | 87,800 | 89,000 | +0.68% | 4,158 | - | -0.35% | - | - |
| 10/10 | 89,100 | 89,200 | 88,200 | 88,400 | -1.01% | 3,490 | - | -0.96% | - | - |
| 10/09 | 89,200 | 89,300 | 88,100 | 89,300 | +0.34% | 3,469 | - | +0.07% | - | - |
| 10/08 | 89,500 | 89,900 | 89,000 | 89,000 | -0.56% | 4,109 | - | -0.24% | - | - |
| 10/07 | 89,600 | 89,900 | 88,300 | 89,500 | -0.78% | 5,903 | - | +0.33% | - | - |
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 | 134,000 1,340,000 5/24 | 74,200 742,000 11/22 | 13,040 1,304 2/13 | - | - | +10.07% 2/26 | -18.38% 1/22 |
| 2008年 6月期 | 90,500 905,000 5/8 | 42,800 428,000 10/7 | 38,710 3,871 7/24 | - | - | +16.97% 2/20 | -24.09% 10/10 |
| 2009年 6月期 | 70,800 708,000 9/15 | 44,300 443,000 3/9 | 10,590 1,059 6/19 | - | - | +16.18% 6/22 | -6.61% 5/22 |
| 2010年 6月期 | 78,500 785,000 12/27 | 59,000 590,000 7/2 | 64,520 6,452 7/2 | - | - | +8.48% 12/1 | -11.61% 5/25 |
| 2011年 6月期 | 80,400 804,000 1/17 804,000 1/13 | 55,500 555,000 3/15 | 15,300 1,530 3/15 | - | - | +3.79% 5/6 | -18.88% 3/15 |
| 2012年 6月期 | 85,000 850,000 12/21 | 59,800 598,000 1/18 | 40,730 4,073 12/21 | - | - | +18.53% 12/21 | -5.52% 5/18 |
| 2013年 6月期 | 113,300 1,133,000 3/28 | 75,200 752,000 1/9 | 32,570 3,257 3/6 | 2577億5750万 | - | +17.49% 3/27 | -11.5% 5/15 |
| 2014年 6月期 | 118,000 590,000 6/23 | 97,800 489,000 1/9 | 16,755 3,351 10/2 | 2926億4000万 | 2425億4400万 | +8.67% 12/2 | -5.72% 2/4 |
| 2015年 6月期 | 119,400 597,000 6/2 | 85,700 428,500 9/8 | 14,135 2,827 10/29 | 2961億1200万 | 2125億3600万 | +6.7% 2/3 | -13.32% 9/7 |
| 2016年 6月期 | 114,400 572,000 5/11 | 88,000 440,000 1/21 | 20,710 4,142 3/31 | 2837億1200万 | 2182億4000万 | +8.31% 4/5 | -6.11% 6/24 |
| 2017年 6月期 | 104,600 523,000 1/6 | 87,300 436,500 12/29 | 13,980 2,796 1/5 | 2594億800万 | 2165億400万 | +3.4% 1/17 | -6.37% 7/5 |
| 2018年 6月期 | 93,500 467,500 1/25 | 84,300 421,500 12/25 | 16,230 3,246 3/16 | 2318億8000万 | 2090億6400万 | +3.25% 1/29 | -3.29% 2/15 |
| 2019年 6月期 | 99,600 498,000 11/7 | 85,400 427,000 1/9 427,000 1/4 | 42,965 8,593 9/5 | 2584億6200万 | 2117億9200万 | +5.62% 10/21 | -3.69% 11/13 |
| 2020年 6月期 | 92,100 460,500 1/6 | 48,100 240,500 3/19 | 58,665 11,733 3/19 | 2389億9950万 | 1248億1950万 | +14.34% 6/9 | -37.02% 3/19 |
| 2021年 6月期 | 108,200 541,000 6/24 | 77,100 385,500 1/6 | 44,425 8,885 7/2 | 2763億2548万 | 1969億106万 | +14.69% 2/16 | -9% 1/20 |
| 2022年 6月期 | 109,200 546,000 9/20 546,000 8/2 他4件 | 88,800 444,000 1/21 | 40,580 8,116 9/16 | - | - | +7.22% 4/1 | -5.65% 1/17 |
| 2023年 6月期 | 103,000 515,000 1/30 | 85,400 427,000 12/26 427,000 12/19 | 22,065 4,413 6/29 | - | - | +2.63% 4/28 4/25 | -6.42% 3/20 |
| 2024年 6月期 | 92,800 464,000 5/2 | 77,200 386,000 12/17 | 21,275 4,255 2/29 | - | - | +6.63% 3/22 | -5.61% 8/5 |
| 2025年 6月期 | 95,900 11/27 | 75,300 4/7 | 34,821 7/30 | - | - | +3.95% 8/7 | -3.04% 4/7 |
| 最新 | 88,400 2026/3/6 | 5,873 | 2391億2200万 | -2.74% 90,892 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- 41%（1.41倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
42,800円（2008/10/07） - 107%（2.07倍）
88,400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。
