株価チャート
株価
3/6
- 前日 (3/5)
- 103,700
- 始値
- 103,200
- 高値
- 103,700
- 安値
- 102,500
- 終値 -1.16%
- 102,500
- 出来高 +41.09%
- 5,902
乖離率
- 株価（5日）
移動平均値 - -0.74%
103,260 - 株価（25日）
移動平均値 - +0.36%
102,132 - 出来高（5日）
移動平均値 - +6.44%
5,545
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 | 103,200 | 103,700 | 102,500 | 102,500 | -1.16% | 5,902 | - | +0.36% | - | - |
| 03/05 | 103,000 | 104,600 | 103,000 | 103,700 | +1.37% | 4,183 | - | +1.5% | - | - |
| 03/04 | 103,000 | 103,100 | 101,700 | 102,300 | -1.16% | 6,821 | - | +0.15% | - | - |
| 03/03 | 103,700 | 104,300 | 102,900 | 103,500 | -0.77% | 4,853 | - | +1.28% | - | - |
| 03/02 | 103,200 | 104,300 | 102,800 | 104,300 | +0.48% | 5,968 | - | +2.05% | - | - |
| 02/27 | 104,800 | 104,800 | 103,300 | 103,800 | -0.57% | 9,520 | - | +1.56% | - | - |
| 02/26 | 104,000 | 104,500 | 103,000 | 104,400 | +0.77% | 6,234 | - | +2.15% | - | - |
| 02/25 | 103,000 | 103,600 | 102,700 | 103,600 | +0.29% | 5,740 | - | +1.36% | - | - |
| 02/24 | 102,300 | 103,600 | 101,900 | 103,300 | +1.57% | 6,151 | - | +1.02% | - | - |
| 02/20 | 102,000 | 102,400 | 101,500 | 101,700 | +0.3% | 5,985 | - | -0.65% | - | - |
| 02/19 | 101,400 | 101,500 | 100,600 | 101,400 | -0.29% | 4,173 | - | -1.08% | - | - |
| 02/18 | 100,600 | 101,800 | 100,400 | 101,700 | +1.09% | 4,258 | - | -0.94% | - | - |
| 02/17 | 101,600 | 101,600 | 100,300 | 100,600 | -0.98% | 3,583 | - | -2.18% | - | - |
| 02/16 | 100,400 | 101,600 | 100,000 | 101,600 | +1.6% | 4,710 | - | -1.42% | - | - |
| 02/13 | 101,100 | 101,300 | 99,800 | 100,000 | -0.99% | 7,666 | - | -3.15% | - | - |
| 02/12 | 101,000 | 101,500 | 100,700 | 101,000 | -0.2% | 5,845 | - | -2.39% | - | - |
| 02/10 | 101,500 | 101,800 | 101,100 | 101,200 | -0.3% | 5,369 | - | -2.37% | - | - |
| 02/09 | 101,500 | 102,200 | 100,800 | 101,500 | +0.4% | 5,958 | - | -2.21% | - | - |
| 02/06 | 102,300 | 102,300 | 101,100 | 101,100 | -1.08% | 5,329 | - | -2.69% | - | - |
| 02/05 | 101,900 | 102,900 | 101,700 | 102,200 | +0.1% | 6,001 | - | -1.78% | - | - |
| 02/04 | 101,500 | 102,500 | 100,600 | 102,100 | +0.39% | 5,290 | - | -1.95% | - | - |
| 02/03 | 101,000 | 102,200 | 100,800 | 101,700 | +0.89% | 4,743 | - | -2.44% | - | - |
| 02/02 | 101,200 | 101,900 | 100,600 | 100,800 | -0.3% | 5,912 | - | -3.39% | - | - |
| 01/30 | 102,400 | 102,400 | 100,900 | 101,100 | -1.08% | 6,742 | - | -3.2% | - | - |
| 01/29 | 100,600 | 102,200 | 100,000 | 102,200 | -1.26% | 12,835 | - | -2.2% | - | - |
| 01/28 | 102,100 | 103,500 | 102,000 | 103,500 | +0.49% | 17,826 | - | -1.01% | - | - |
| 01/27 | 103,500 | 103,500 | 102,400 | 103,000 | -0.48% | 5,712 | - | -1.47% | - | - |
| 01/26 | 103,600 | 103,900 | 102,700 | 103,500 | -0.19% | 7,441 | - | -1.03% | - | - |
| 01/23 | 104,100 | 104,900 | 103,300 | 103,700 | -0.77% | 7,023 | - | -0.82% | - | - |
| 01/22 | 104,200 | 105,600 | 103,800 | 104,500 | +0.87% | 10,041 | - | -0.02% | - | - |
| 01/21 | 104,600 | 104,700 | 103,100 | 103,600 | -0.96% | 8,112 | - | -0.82% | - | - |
| 01/20 | 105,600 | 105,800 | 104,600 | 104,600 | -0.1% | 6,265 | - | +0.25% | - | - |
| 01/19 | 106,500 | 106,800 | 104,700 | 104,700 | -1.41% | 5,217 | - | +0.48% | - | - |
| 01/16 | 105,500 | 106,400 | 105,400 | 106,200 | +0.85% | 6,204 | - | +2.06% | - | - |
| 01/15 | 105,500 | 105,500 | 104,800 | 105,300 | 0% | 5,408 | - | +1.43% | - | - |
| 01/14 | 106,100 | 106,100 | 105,300 | 105,300 | -0.75% | 5,824 | - | +1.62% | - | - |
| 01/13 | 106,100 | 106,300 | 105,200 | 106,100 | +0.09% | 6,287 | - | +2.54% | - | - |
| 01/09 | 106,500 | 107,000 | 105,400 | 106,000 | -0.28% | 5,301 | - | +2.59% | - | - |
| 01/08 | 105,900 | 106,500 | 105,500 | 106,300 | +0.57% | 5,198 | - | +3.01% | - | - |
| 01/07 | 105,400 | 106,100 | 104,800 | 105,700 | +0.19% | 3,233 | - | +2.58% | - | - |
| 01/06 | 104,600 | 105,500 | 104,600 | 105,500 | +0.86% | 3,013 | - | +2.47% | - | - |
| 01/05 | 105,700 | 105,700 | 103,600 | 104,600 | +0.48% | 5,677 | - | +1.63% | - | - |
| 2025 | ||||||||||
| 12/30 | 105,300 | 105,700 | 104,100 | 104,100 | -0.76% | 3,918 | - | +1.17% | - | - |
| 12/29 | 104,800 | 105,100 | 104,200 | 104,900 | +0.67% | 5,056 | - | +1.98% | - | - |
| 12/26 | 105,300 | 105,400 | 103,800 | 104,200 | -0.67% | 5,217 | - | +1.37% | - | - |
| 12/25 | 104,200 | 104,900 | 104,100 | 104,900 | +0.87% | 2,641 | - | +2.13% | - | - |
| 12/24 | 103,200 | 104,100 | 103,100 | 104,000 | +0.48% | 2,557 | - | +1.38% | - | - |
| 12/23 | 102,600 | 103,500 | 102,300 | 103,500 | +0.98% | 2,762 | - | +0.96% | - | - |
| 12/22 | 103,900 | 104,200 | 102,500 | 102,500 | -1.16% | 3,132 | - | -0.03% | - | - |
| 12/19 | 103,100 | 104,200 | 103,000 | 103,700 | +0.58% | 5,501 | - | +1.14% | - | - |
| 12/18 | 104,000 | 104,600 | 103,000 | 103,100 | -0.77% | 8,387 | - | +0.6% | - | - |
| 12/17 | 103,100 | 104,400 | 103,100 | 103,900 | +0.78% | 3,661 | - | +1.38% | - | - |
| 12/16 | 103,000 | 103,500 | 102,800 | 103,100 | +0.29% | 3,378 | - | +0.62% | - | - |
| 12/15 | 102,900 | 103,500 | 102,500 | 102,800 | 0% | 4,291 | - | +0.37% | - | - |
| 12/12 | 101,000 | 102,800 | 100,900 | 102,800 | +1.98% | 10,986 | - | +0.41% | - | - |
| 12/11 | 101,400 | 101,800 | 99,900 | 100,800 | -0.3% | 2,652 | - | -1.52% | - | - |
| 12/10 | 101,000 | 101,500 | 100,500 | 101,100 | +0.2% | 2,498 | - | -1.29% | - | - |
| 12/09 | 99,700 | 101,000 | 99,200 | 100,900 | +0.7% | 4,394 | - | -1.5% | - | - |
| 12/08 | 100,600 | 101,200 | 99,400 | 100,200 | -0.4% | 4,106 | - | -2.14% | - | - |
| 12/05 | 101,500 | 101,700 | 100,300 | 100,600 | -0.89% | 3,753 | - | -1.74% | - | - |
| 12/04 | 101,900 | 102,600 | 101,400 | 101,500 | -0.88% | 3,702 | - | -0.83% | - | - |
| 12/03 | 102,200 | 102,600 | 101,700 | 102,400 | -0.39% | 4,184 | - | +0.1% | - | - |
| 12/02 | 102,500 | 103,300 | 102,000 | 102,800 | +0.29% | 5,135 | - | +0.55% | - | - |
| 12/01 | 104,300 | 104,300 | 102,500 | 102,500 | -1.06% | 6,084 | - | +0.36% | - | - |
| 11/28 | 104,300 | 104,600 | 103,600 | 103,600 | -0.96% | 5,134 | - | +1.5% | - | - |
| 11/27 | 104,000 | 104,700 | 103,700 | 104,600 | +0.58% | 4,582 | - | +2.61% | - | - |
| 11/26 | 103,500 | 104,000 | 103,100 | 104,000 | +0.87% | 3,053 | - | +2.24% | - | - |
| 11/25 | 103,400 | 103,500 | 102,300 | 103,100 | 0% | 3,812 | - | +1.56% | - | - |
| 11/21 | 102,300 | 103,400 | 102,100 | 103,100 | +0.68% | 4,114 | - | +1.72% | - | - |
| 11/20 | 102,800 | 103,200 | 102,200 | 102,400 | +0.69% | 3,302 | - | +1.21% | - | - |
| 11/19 | 102,100 | 102,300 | 101,300 | 101,700 | -0.49% | 2,949 | - | +0.69% | - | - |
| 11/18 | 103,800 | 103,800 | 102,000 | 102,200 | -1.54% | 4,189 | - | +1.32% | - | - |
| 11/17 | 102,800 | 103,800 | 102,400 | 103,800 | +1.17% | 3,006 | - | +3.07% | - | - |
| 11/14 | 102,600 | 103,500 | 102,300 | 102,600 | 0% | 3,183 | - | +2.11% | - | - |
| 11/13 | 103,200 | 103,400 | 102,300 | 102,600 | -0.39% | 2,173 | - | +2.3% | - | - |
| 11/12 | 103,300 | 103,800 | 102,900 | 103,000 | -0.29% | 3,483 | - | +2.86% | - | - |
| 11/11 | 102,200 | 103,300 | 102,100 | 103,300 | +1.27% | 2,821 | - | +3.3% | - | - |
| 11/10 | 102,400 | 102,900 | 101,800 | 102,000 | +0.2% | 4,867 | - | +2.22% | - | - |
| 11/07 | 102,200 | 102,500 | 101,600 | 101,800 | -0.49% | 3,699 | - | +2.21% | - | - |
| 11/06 | 102,300 | 102,300 | 101,500 | 102,300 | -0.2% | 4,384 | - | +2.9% | - | - |
| 11/05 | 101,400 | 102,500 | 100,900 | 102,500 | +1.08% | 5,866 | - | +3.29% | - | - |
| 11/04 | 100,000 | 101,400 | 100,000 | 101,400 | +1.5% | 4,681 | - | +2.37% | - | - |
| 10/31 | 99,600 | 100,400 | 99,400 | 99,900 | 0% | 6,046 | - | +0.93% | - | - |
| 10/30 | 99,600 | 100,100 | 99,200 | 99,900 | +0.1% | 3,463 | - | +0.97% | - | - |
| 10/29 | 100,200 | 100,300 | 99,100 | 99,800 | -0.3% | 4,435 | - | +0.93% | - | - |
| 10/28 | 100,700 | 100,800 | 99,800 | 100,100 | -0.79% | 3,756 | - | +1.3% | - | - |
| 10/27 | 100,700 | 101,000 | 100,200 | 100,900 | +0.8% | 3,561 | - | +2.18% | - | - |
| 10/24 | 100,800 | 101,100 | 100,100 | 100,100 | -0.99% | 4,008 | - | +1.47% | - | - |
| 10/23 | 99,700 | 101,100 | 99,400 | 101,100 | +0.9% | 5,836 | - | +2.57% | - | - |
| 10/22 | 99,600 | 100,500 | 99,300 | 100,200 | +0.91% | 4,012 | - | +1.78% | - | - |
| 10/21 | 99,200 | 99,500 | 98,700 | 99,300 | +0.4% | 5,342 | - | +1.03% | - | - |
| 10/20 | 98,900 | 99,500 | 98,000 | 98,900 | 0% | 5,015 | - | +0.78% | - | - |
| 10/17 | 98,600 | 99,300 | 98,200 | 98,900 | +0.1% | 5,641 | - | +0.93% | - | - |
| 10/16 | 98,000 | 99,100 | 97,900 | 98,800 | +0.92% | 4,188 | - | +0.98% | - | - |
| 10/15 | 98,000 | 98,300 | 97,400 | 97,900 | -0.41% | 4,653 | - | +0.22% | - | - |
| 10/14 | 97,800 | 98,300 | 97,400 | 98,300 | +0.1% | 4,212 | - | +0.75% | - | - |
| 10/10 | 98,300 | 98,600 | 97,800 | 98,200 | +0.1% | 4,057 | - | +0.78% | - | - |
| 10/09 | 98,000 | 98,200 | 97,300 | 98,100 | +0.1% | 4,959 | - | +0.78% | - | - |
| 10/08 | 98,400 | 98,700 | 97,700 | 98,000 | -0.61% | 4,590 | - | +0.7% | - | - |
| 10/07 | 99,700 | 99,700 | 98,300 | 98,600 | -1.1% | 4,666 | - | +1.32% | - | - |
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 1月期 | 94,000 1,410,000 5/29 1,410,000 5/28 | 36,733 551,000 3/17 | 64,185 4,279 8/24 | - | - | +16.25% 12/12 | -17.69% 7/27 |
| 2009年 1月期 | 45,000 675,000 9/18 675,000 9/17 | 30,133 452,000 2/19 | 24,180 1,612 10/10 | - | - | +19.64% 3/27 | -13.27% 10/10 |
| 2010年 1月期 | 51,200 768,000 3/18 | 40,133 602,000 2/9 | 28,380 1,892 2/24 | - | - | +12.33% 3/18 | -10.75% 2/9 |
| 2011年 1月期 | 56,667 850,000 1/14 | 36,667 550,000 3/15 | 51,000 3,400 10/22 | - | - | +11.62% 1/14 | -18.25% 3/15 |
| 2012年 1月期 | 48,867 733,000 8/19 | 40,400 606,000 11/24 | 15,735 1,049 6/29 | - | - | +9.97% 2/28 | -6.79% 11/24 |
| 2013年 1月期 | 76,533 1,148,000 4/5 | 44,733 671,000 8/13 | 72,720 4,848 3/15 | - | - | +19.45% 3/15 | -13.35% 5/15 |
| 2014年 1月期 | 81,967 245,900 7/25 | 57,400 861,000 8/9 | 36,900 2,460 10/3 | 2040億9700万 | - | +9.66% 12/30 | -3.91% 5/7 |
| 2015年 1月期 | 92,867 278,600 1/19 | 75,700 227,100 7/9 | 18,090 6,030 1/27 | 2312億3800万 | 1884億9300万 | +6.12% 12/1 | -11.13% 9/2 |
| 2016年 1月期 | 86,400 259,200 7/19 | 64,433 193,300 9/10 | 54,264 18,088 9/17 | 2280億9600万 | 1604億3900万 | +11.43% 2/4 | -11.19% 9/9 |
| 2017年 1月期 | 83,200 249,600 12/30 | 72,367 217,100 11/22 | 14,529 4,843 7/5 | 2196億4800万 | 1910億4800万 | +7.43% 12/29 | -6.05% 7/18 |
| 2018年 1月期 | 77,100 231,300 8/22 | 66,333 199,000 2/6 | 48,285 16,095 9/28 | 2035億4400万 | 1840億7500万 | +4% 3/15 | -5.01% 2/6 |
| 2019年 1月期 | 90,000 270,000 7/26 | 69,733 209,200 8/31 | 17,931 5,977 7/29 | 2443億6971万 | 1912億880万 | +6.56% 7/11 | -4.32% 12/25 |
| 2020年 1月期 | 107,000 321,000 7/28 | 53,333 160,000 3/19 | 35,094 11,698 3/19 | 2905億2843万 | 1448億1168万 | +14.98% 5/11 | -37.6% 3/19 |
| 2021年 1月期 | 115,833 347,500 7/7 | 92,400 277,200 9/9 | 38,709 12,903 12/18 | 3145億1286万 | 2508億8623万 | +7.36% 9/28 | -6.84% 3/9 |
| 2022年 1月期 | 120,833 362,500 1/4 | 96,967 290,900 3/16 | 35,091 11,697 2/21 | 3280億8896万 | - | +5.69% 12/17 | -11.98% 1/20 |
| 2023年 1月期 | 111,833 335,500 9/13 | 95,233 285,700 2/17 | 41,283 13,761 7/28 | - | - | +5.78% 4/28 | -6.38% 9/27 |
| 2024年 1月期 | 103,000 309,000 9/6 | 83,733 251,200 7/30 | 36,942 12,314 7/30 | - | - | +7.46% 3/22 | -7.38% 8/5 |
| 2025年 1月期 | 96,200 5/2 | 80,033 240,100 8/5 | 21,579 7,193 1/29 | - | - | +5.93% 3/18 | -2.96% 12/4 |
| 最新 | 102,500 2026/3/6 | 5,902 | 2783億994万 | +0.36% 102,132 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
30,133円（2009/02/19） - 240%（3.4倍）
102,500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。
