株価チャート
株価
3/6
- 前日 (3/5)
- 153,000
- 始値
- 152,600
- 高値
- 153,400
- 安値
- 151,300
- 終値 -1.11%
- 151,300
- 出来高 -21.42%
- 2,781
乖離率
- 株価（5日）
移動平均値 - -1.42%
153,480 - 株価（25日）
移動平均値 - -2.1%
154,540 - 出来高（5日）
移動平均値 - -22.1%
3,570
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 | 152,600 | 153,400 | 151,300 | 151,300 | -1.11% | 2,781 | - | -2.1% | - | - |
| 03/05 | 154,500 | 155,300 | 153,000 | 153,000 | +0.86% | 3,539 | - | -1.04% | - | - |
| 03/04 | 153,500 | 154,200 | 151,500 | 151,700 | -1.81% | 5,626 | - | -1.87% | - | - |
| 03/03 | 155,800 | 156,200 | 154,500 | 154,500 | -1.53% | 3,819 | - | -0.12% | - | - |
| 03/02 | 156,400 | 157,400 | 155,300 | 156,900 | +0.26% | 2,083 | - | +1.41% | - | - |
| 02/27 | 159,000 | 159,000 | 156,500 | 156,500 | -1.32% | 3,176 | - | +1.18% | - | - |
| 02/26 | 158,100 | 159,600 | 157,600 | 158,600 | -0.13% | 2,784 | - | +2.55% | - | - |
| 02/25 | 157,900 | 158,800 | 157,300 | 158,800 | +0.63% | 3,150 | - | +2.7% | - | - |
| 02/24 | 156,200 | 157,900 | 155,400 | 157,800 | +1.61% | 4,919 | - | +2.01% | - | - |
| 02/20 | 155,000 | 155,700 | 154,000 | 155,300 | +0.84% | 3,304 | - | +0.27% | - | - |
| 02/19 | 156,000 | 156,100 | 154,000 | 154,000 | -1.03% | 2,740 | - | -0.71% | - | - |
| 02/18 | 153,700 | 155,600 | 153,400 | 155,600 | +1.24% | 1,725 | - | +0.16% | - | - |
| 02/17 | 154,500 | 154,700 | 153,400 | 153,700 | -0.71% | 1,637 | - | -1.17% | - | - |
| 02/16 | 153,900 | 154,800 | 153,100 | 154,800 | +0.58% | 2,046 | - | -0.6% | - | - |
| 02/13 | 154,700 | 154,700 | 152,700 | 153,900 | -0.13% | 2,325 | - | -1.3% | - | - |
| 02/12 | 153,600 | 155,000 | 153,600 | 154,100 | -0.45% | 2,312 | - | -1.33% | - | - |
| 02/10 | 154,000 | 154,800 | 153,400 | 154,800 | +0.91% | 2,216 | - | -1.01% | - | - |
| 02/09 | 154,000 | 154,600 | 153,300 | 153,400 | +0.2% | 1,907 | - | -1.99% | - | - |
| 02/06 | 154,800 | 155,000 | 153,100 | 153,100 | -0.84% | 1,987 | - | -2.27% | - | - |
| 02/05 | 155,000 | 155,400 | 154,300 | 154,400 | -0.06% | 2,137 | - | -1.54% | - | - |
| 02/04 | 153,500 | 154,800 | 152,900 | 154,500 | +0.65% | 2,256 | - | -1.55% | - | - |
| 02/03 | 152,700 | 154,100 | 152,500 | 153,500 | +0.92% | 2,084 | - | -2.29% | - | - |
| 02/02 | 153,100 | 153,800 | 151,500 | 152,100 | -0.33% | 3,242 | - | -3.28% | - | - |
| 01/30 | 154,800 | 154,800 | 152,600 | 152,600 | -1.29% | 3,296 | - | -3.08% | - | - |
| 01/29 | 152,200 | 154,600 | 151,000 | 154,600 | +1.05% | 4,729 | - | -1.86% | - | - |
| 01/28 | 152,700 | 153,000 | 151,900 | 153,000 | +0.33% | 3,872 | - | -2.91% | - | - |
| 01/27 | 153,500 | 153,800 | 151,300 | 152,500 | -1.04% | 3,885 | - | -3.29% | - | - |
| 01/26 | 155,300 | 155,300 | 153,500 | 154,100 | -0.77% | 4,099 | - | -2.31% | - | - |
| 01/23 | 156,500 | 157,000 | 155,300 | 155,300 | -0.38% | 2,194 | - | -1.53% | - | - |
| 01/22 | 156,800 | 157,000 | 155,900 | 155,900 | 0% | 2,150 | - | -1.08% | - | - |
| 01/21 | 158,000 | 158,200 | 155,300 | 155,900 | -1.33% | 4,475 | - | -1.02% | - | - |
| 01/20 | 161,000 | 161,000 | 158,000 | 158,000 | -1.5% | 4,685 | - | +0.44% | - | - |
| 01/19 | 162,800 | 163,300 | 160,000 | 160,400 | -1.35% | 2,344 | - | +2.12% | - | - |
| 01/16 | 161,000 | 162,600 | 160,900 | 162,600 | +1.18% | 3,007 | - | +3.76% | - | - |
| 01/15 | 160,600 | 160,700 | 159,800 | 160,700 | +0.25% | 1,652 | - | +2.84% | - | - |
| 01/14 | 160,000 | 160,400 | 159,500 | 160,300 | +0.31% | 2,369 | - | +2.84% | - | - |
| 01/13 | 159,700 | 159,900 | 158,500 | 159,800 | +0.38% | 2,389 | - | +2.73% | - | - |
| 01/09 | 160,200 | 160,900 | 159,200 | 159,200 | -0.25% | 1,991 | - | +2.51% | - | - |
| 01/08 | 160,300 | 160,300 | 159,100 | 159,600 | -0.19% | 1,867 | - | +2.87% | - | - |
| 01/07 | 159,300 | 160,600 | 155,500 | 159,900 | +0.38% | 2,745 | - | +3.18% | - | - |
| 01/06 | 158,100 | 159,300 | 157,600 | 159,300 | +0.76% | 2,545 | - | +2.85% | - | - |
| 01/05 | 157,200 | 158,700 | 156,700 | 158,100 | +0.57% | 2,974 | - | +2.1% | - | - |
| 2025 | ||||||||||
| 12/30 | 157,400 | 164,100 | 156,900 | 157,200 | +0.26% | 3,266 | - | +1.42% | - | - |
| 12/29 | 157,500 | 158,000 | 156,100 | 156,800 | -0.38% | 2,177 | - | +1.06% | - | - |
| 12/26 | 158,100 | 158,800 | 156,500 | 157,400 | -0.88% | 3,235 | - | +1.37% | - | - |
| 12/25 | 158,000 | 158,900 | 157,600 | 158,800 | +0.95% | 2,565 | - | +2.27% | - | - |
| 12/24 | 156,800 | 157,500 | 156,200 | 157,300 | +0.32% | 2,381 | - | +1.36% | - | - |
| 12/23 | 155,100 | 156,800 | 154,400 | 156,800 | +1.42% | 1,822 | - | +1.05% | - | - |
| 12/22 | 156,500 | 157,200 | 154,600 | 154,600 | -1.09% | 3,230 | - | -0.42% | - | - |
| 12/19 | 156,000 | 157,200 | 155,600 | 156,300 | +0.51% | 3,217 | - | +0.56% | - | - |
| 12/18 | 154,000 | 156,400 | 153,900 | 155,500 | +1.04% | 3,523 | - | -0.02% | - | - |
| 12/17 | 153,700 | 153,900 | 152,800 | 153,900 | +0.52% | 2,494 | - | -1.14% | - | - |
| 12/16 | 152,900 | 154,000 | 152,500 | 153,100 | +0.2% | 1,866 | - | -1.79% | - | - |
| 12/15 | 153,400 | 153,500 | 152,300 | 152,800 | -0.33% | 1,927 | - | -2.08% | - | - |
| 12/12 | 151,300 | 153,300 | 151,300 | 153,300 | +1.59% | 4,535 | - | -1.85% | - | - |
| 12/11 | 152,000 | 153,400 | 150,500 | 150,900 | -0.72% | 2,583 | - | -3.48% | - | - |
| 12/10 | 151,700 | 152,800 | 151,300 | 152,000 | +0.4% | 2,008 | - | -2.92% | - | - |
| 12/09 | 150,900 | 151,400 | 150,000 | 151,400 | -0.13% | 2,743 | - | -3.39% | - | - |
| 12/08 | 150,800 | 151,800 | 150,300 | 151,600 | +0.53% | 2,913 | - | -3.34% | - | - |
| 12/05 | 152,000 | 152,400 | 150,700 | 150,800 | -1.11% | 4,084 | - | -3.93% | - | - |
| 12/04 | 153,800 | 153,900 | 152,000 | 152,500 | -0.65% | 2,606 | - | -2.94% | - | - |
| 12/03 | 154,300 | 154,500 | 151,800 | 153,500 | -1.03% | 6,294 | - | -2.36% | - | - |
| 12/02 | 155,000 | 155,600 | 154,200 | 155,100 | -0.19% | 3,952 | - | -1.41% | - | - |
| 12/01 | 157,300 | 157,600 | 155,400 | 155,400 | -1.4% | 3,674 | - | -1.2% | - | - |
| 11/28 | 158,600 | 158,600 | 156,900 | 157,600 | -0.63% | 4,921 | - | +0.19% | - | - |
| 11/27 | 157,900 | 158,700 | 157,600 | 158,600 | -2.04% | 10,215 | - | +0.89% | - | - |
| 11/26 | 161,500 | 162,300 | 161,000 | 161,900 | +0.68% | 10,594 | - | +3.11% | - | - |
| 11/25 | 160,200 | 161,500 | 159,300 | 160,800 | +0.56% | 4,497 | - | +2.64% | - | - |
| 11/21 | 157,900 | 159,900 | 157,900 | 159,900 | +1.52% | 4,550 | - | +2.27% | - | - |
| 11/20 | 157,900 | 159,000 | 157,500 | 157,500 | +0.57% | 2,322 | - | +0.91% | - | - |
| 11/19 | 157,300 | 157,500 | 156,000 | 156,600 | -0.06% | 2,723 | - | +0.47% | - | - |
| 11/18 | 159,400 | 159,400 | 156,700 | 156,700 | -1.51% | 4,128 | - | +0.67% | - | - |
| 11/17 | 158,700 | 159,200 | 158,000 | 159,100 | +0.06% | 3,642 | - | +2.35% | - | - |
| 11/14 | 159,300 | 159,900 | 158,700 | 159,000 | +0.06% | 2,046 | - | +2.46% | - | - |
| 11/13 | 159,000 | 159,500 | 158,300 | 158,900 | -0.06% | 3,283 | - | +2.6% | - | - |
| 11/12 | 159,300 | 160,000 | 158,900 | 159,000 | -0.25% | 2,463 | - | +2.84% | - | - |
| 11/11 | 157,700 | 159,400 | 157,400 | 159,400 | +1.72% | 3,483 | - | +3.25% | - | - |
| 11/10 | 157,700 | 157,900 | 156,600 | 156,700 | +0.13% | 3,330 | - | +1.73% | - | - |
| 11/07 | 157,500 | 157,700 | 156,500 | 156,500 | -0.45% | 3,300 | - | +1.75% | - | - |
| 11/06 | 156,800 | 157,200 | 156,100 | 157,200 | +0.38% | 2,404 | - | +2.34% | - | - |
| 11/05 | 155,500 | 156,600 | 154,100 | 156,600 | +0.58% | 3,087 | - | +2.09% | - | - |
| 11/04 | 155,000 | 155,700 | 154,300 | 155,700 | +0.84% | 2,017 | - | +1.66% | - | - |
| 10/31 | 155,300 | 155,400 | 154,400 | 154,400 | -0.32% | 1,981 | - | +0.89% | - | - |
| 10/30 | 153,800 | 155,000 | 152,600 | 154,900 | +0.39% | 4,240 | - | +1.28% | - | - |
| 10/29 | 155,900 | 155,900 | 153,400 | 154,300 | -0.45% | 3,073 | - | +0.97% | - | - |
| 10/28 | 155,400 | 155,500 | 154,500 | 155,000 | -0.7% | 2,451 | - | +1.48% | - | - |
| 10/27 | 155,000 | 156,100 | 154,600 | 156,100 | +1.1% | 2,828 | - | +2.31% | - | - |
| 10/24 | 155,900 | 156,100 | 154,400 | 154,400 | -0.9% | 3,620 | - | +1.33% | - | - |
| 10/23 | 154,900 | 155,800 | 154,000 | 155,800 | +0.58% | 2,736 | - | +2.3% | - | - |
| 10/22 | 154,500 | 155,300 | 154,200 | 154,900 | +0.52% | 2,537 | - | +1.81% | - | - |
| 10/21 | 153,200 | 154,100 | 152,800 | 154,100 | +0.59% | 2,669 | - | +1.37% | - | - |
| 10/20 | 153,300 | 153,500 | 152,600 | 153,200 | +0.13% | 2,183 | - | +0.91% | - | - |
| 10/17 | 152,900 | 153,000 | 152,100 | 153,000 | +0.13% | 1,692 | - | +0.89% | - | - |
| 10/16 | 152,400 | 152,800 | 151,800 | 152,800 | +0.33% | 1,091 | - | +0.85% | - | - |
| 10/15 | 151,700 | 152,400 | 151,400 | 152,300 | +0.53% | 2,234 | - | +0.62% | - | - |
| 10/14 | 150,200 | 151,700 | 149,800 | 151,500 | +0.07% | 2,257 | - | +0.21% | - | - |
| 10/10 | 152,000 | 152,300 | 151,000 | 151,400 | -0.59% | 2,473 | - | +0.23% | - | - |
| 10/09 | 151,200 | 152,300 | 150,900 | 152,300 | +0.53% | 2,486 | - | +0.91% | - | - |
| 10/08 | 151,900 | 152,500 | 151,500 | 151,500 | -0.59% | 1,627 | - | +0.43% | - | - |
| 10/07 | 152,500 | 152,800 | 151,700 | 152,400 | -0.39% | 1,686 | - | +1.04% | - | - |
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 | 190,000 760,000 6/5 | 110,000 440,000 11/27 | 8,472 2,118 6/5 | - | - | +11.52% 5/22 | -28.9% 8/17 |
| 2008年 5月期 | 123,500 494,000 12/10 | 19,000 76,000 10/17 | 12,068 3,017 10/6 | - | - | +28.96% 12/15 | -50.55% 10/16 |
| 2009年 5月期 | 47,975 191,900 6/29 | 20,250 81,000 12/8 | 10,852 2,713 7/28 | - | - | +31.31% 4/9 | -21.21% 11/19 |
| 2010年 1月期 | 51,100 11/30 | 27,550 110,200 12/15 | 6,943 10/6 | - | - | +23.76% 4/20 | -11.58% 6/7 |
| 2011年 5月期 | 55,000 3/8 | 35,900 11/29 | 5,357 12/1 | - | - | +5.58% 4/28 | -9.34% 9/27 |
| 2012年 5月期 | 56,700 10/29 | 35,500 12/20 | 9,720 11/30 | - | - | +12.98% 2/27 | -11.47% 6/4 |
| 2013年 5月期 | 95,000 3/28 3/27 | 52,800 12/13 | 9,466 5/24 | 661億1021万 | 367億4336万 | +28.54% 3/27 | -14.55% 6/6 |
| 2014年 5月期 | 95,700 11/4 | 70,900 12/12 | 21,824 12/17 | 843億5447万 | 493億3909万 | +6.96% 11/4 | -2.11% 2/4 |
| 2015年 5月期 | 105,700 1/21 | 77,800 9/10 9/9 他2件 | 22,195 12/2 | 1005億3623万 | 739億9923万 | +8.47% 1/16 | -9.97% 9/8 |
| 2016年 5月期 | 94,000 3/8 | 74,800 1/21 | 24,948 12/16 | 953億9561万 | 759億1055万 | +9.43% 2/3 | -8.28% 6/24 |
| 2017年 5月期 | 97,900 11/21 | 76,800 12/5 | 6,287 12/20 | 993億5352万 | 779億4024万 | +5.29% 7/31 | -4.25% 7/14 |
| 2018年 5月期 | 117,100 11/30 11/29 | 92,300 12/8 | 7,621 5/9 | 1188億3858万 | 936億7037万 | +5.99% 1/18 | -2.8% 7/25 |
| 2019年 5月期 | 147,700 10/7 | 113,000 12/25 | 5,334 5/28 | 1498億9290万 | 1146億7771万 | +7.1% 10/7 | -6.15% 11/13 |
| 2020年 5月期 | 151,200 2/21 | 65,700 3/19 | 12,724 3/26 | 1534億4486万 | 666億7544万 | +12.73% 5/11 | -48.01% 3/19 |
| 2021年 5月期 | 180,900 7/7 | 115,300 12/3 | 45,644 6/18 | 1909億8209万 | 1152億9227万 | +13.98% 2/25 | -4.99% 8/11 |
| 2022年 5月期 | 162,400 11/30 | 128,200 1/21 | 17,670 6/2 | - | - | +8.2% 3/29 | -12.12% 1/20 |
| 2023年 5月期 | 164,200 5/17 | 134,700 11/30 | 19,810 7/28 | - | - | +4.16% 9/5 | -5.12% 6/26 |
| 2024年 5月期 | 144,800 4/10 | 116,700 11/28 | 15,640 7/30 | - | - | +6.24% 3/22 | -6.72% 8/5 |
| 2025年 5月期 | 162,300 11/26 | 114,400 12/19 | 19,027 6/2 | - | - | +5.57% 1/28 | -4.45% 4/7 |
| 最新 | 151,300 2026/3/6 | 2,781 | 1597億3240万 | -2.1% 154,540 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 31%（1.31倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
19,000円（2008/10/17） - 696%（7.96倍）
151,300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。
