株価チャート
株価
3/6
- 前日 (3/5)
- 167,600
- 始値
- 167,100
- 高値
- 167,400
- 安値
- 166,000
- 終値 -0.95%
- 166,000
- 出来高 -12.71%
- 10,446
乖離率
- 株価（5日）
移動平均値 - -0.97%
167,620 - 株価（25日）
移動平均値 - -1.7%
168,876 - 出来高（5日）
移動平均値 - -10.71%
11,699
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 | 167,100 | 167,400 | 166,000 | 166,000 | -0.95% | 10,446 | - | -1.7% | - | - |
| 03/05 | 168,800 | 168,800 | 167,400 | 167,600 | +1.02% | 11,967 | - | -0.83% | - | - |
| 03/04 | 168,100 | 168,100 | 165,600 | 165,900 | -1.54% | 15,348 | - | -1.86% | - | - |
| 03/03 | 169,800 | 169,900 | 168,400 | 168,500 | -0.94% | 9,577 | - | -0.4% | - | - |
| 03/02 | 170,000 | 170,800 | 168,800 | 170,100 | +0.06% | 11,157 | - | +0.51% | - | - |
| 02/27 | 173,000 | 173,200 | 169,700 | 170,000 | -1.33% | 17,971 | - | +0.43% | - | - |
| 02/26 | 172,200 | 173,400 | 171,500 | 172,300 | +0.53% | 10,462 | - | +1.74% | - | - |
| 02/25 | 171,700 | 171,800 | 170,800 | 171,400 | +0.23% | 11,291 | - | +1.09% | - | - |
| 02/24 | 168,900 | 171,300 | 168,900 | 171,000 | +1.06% | 12,371 | - | +0.7% | - | - |
| 02/20 | 169,800 | 170,100 | 169,200 | 169,200 | 0% | 5,932 | - | -0.53% | - | - |
| 02/19 | 171,200 | 171,500 | 169,000 | 169,200 | -0.82% | 5,959 | - | -0.74% | - | - |
| 02/18 | 168,000 | 171,100 | 168,000 | 170,600 | +1.13% | 6,605 | - | -0.13% | - | - |
| 02/17 | 169,600 | 169,700 | 167,700 | 168,700 | -0.53% | 5,415 | - | -1.39% | - | - |
| 02/16 | 168,700 | 169,700 | 167,300 | 169,600 | +0.77% | 5,628 | - | -1.06% | - | - |
| 02/13 | 170,000 | 170,300 | 167,800 | 168,300 | -1.12% | 11,062 | - | -2% | - | - |
| 02/12 | 168,900 | 170,300 | 168,100 | 170,200 | +0.89% | 9,836 | - | -1.1% | - | - |
| 02/10 | 168,500 | 169,500 | 168,300 | 168,700 | +0.42% | 8,092 | - | -2.11% | - | - |
| 02/09 | 168,000 | 169,300 | 167,300 | 168,000 | +0.6% | 11,559 | - | -2.67% | - | - |
| 02/06 | 168,400 | 168,900 | 166,800 | 167,000 | -0.71% | 11,849 | - | -3.43% | - | - |
| 02/05 | 168,700 | 169,300 | 167,900 | 168,200 | -0.36% | 17,607 | - | -2.95% | - | - |
| 02/04 | 169,300 | 169,500 | 168,100 | 168,800 | +0.12% | 10,154 | - | -2.8% | - | - |
| 02/03 | 167,400 | 169,200 | 167,200 | 168,600 | +0.72% | 9,722 | - | -3.08% | - | - |
| 02/02 | 169,100 | 169,400 | 166,800 | 167,400 | +0.06% | 10,976 | - | -3.93% | - | - |
| 01/30 | 169,700 | 169,700 | 167,200 | 167,300 | -1.18% | 16,238 | - | -4.17% | - | - |
| 01/29 | 167,900 | 169,300 | 166,500 | 169,300 | +0.06% | 17,174 | - | -3.18% | - | - |
| 01/28 | 168,200 | 169,500 | 167,700 | 169,200 | +0.3% | 14,340 | - | -3.4% | - | - |
| 01/27 | 169,000 | 169,200 | 167,700 | 168,700 | -0.3% | 9,957 | - | -3.84% | - | - |
| 01/26 | 169,300 | 169,600 | 168,400 | 169,200 | -0.41% | 13,169 | - | -3.73% | - | - |
| 01/23 | 171,100 | 171,600 | 169,900 | 169,900 | -0.64% | 12,296 | - | -3.48% | - | - |
| 01/22 | 172,800 | 173,600 | 171,000 | 171,000 | -0.7% | 16,858 | - | -2.97% | - | - |
| 01/21 | 176,500 | 176,800 | 172,000 | 172,200 | -2.88% | 14,990 | - | -2.37% | - | - |
| 01/20 | 178,800 | 179,200 | 177,200 | 177,300 | -0.17% | 7,591 | - | +0.5% | - | - |
| 01/19 | 180,400 | 180,400 | 176,900 | 177,600 | -0.5% | 6,825 | - | +0.78% | - | - |
| 01/16 | 177,900 | 178,600 | 177,300 | 178,500 | +0.22% | 11,130 | - | +1.42% | - | - |
| 01/15 | 178,500 | 178,600 | 177,400 | 178,100 | +0.06% | 8,721 | - | +1.36% | - | - |
| 01/14 | 178,500 | 178,500 | 176,800 | 178,000 | +0.51% | 10,000 | - | +1.44% | - | - |
| 01/13 | 178,000 | 178,300 | 176,000 | 177,100 | -0.11% | 10,412 | - | +1.03% | - | - |
| 01/09 | 177,900 | 178,400 | 177,000 | 177,300 | 0% | 5,677 | - | +1.19% | - | - |
| 01/08 | 176,600 | 177,300 | 175,600 | 177,300 | -0.06% | 10,604 | - | +1.23% | - | - |
| 01/07 | 176,800 | 177,500 | 175,500 | 177,400 | +0.62% | 6,320 | - | +1.32% | - | - |
| 01/06 | 176,100 | 176,400 | 175,000 | 176,300 | +0.46% | 5,313 | - | +0.68% | - | - |
| 01/05 | 177,700 | 177,700 | 173,500 | 175,500 | -0.23% | 8,564 | - | +0.12% | - | - |
| 2025 | ||||||||||
| 12/30 | 177,100 | 178,300 | 175,600 | 175,900 | -0.57% | 6,826 | - | +0.26% | - | - |
| 12/29 | 177,700 | 177,700 | 175,900 | 176,900 | +0.11% | 4,199 | - | +0.78% | - | - |
| 12/26 | 176,900 | 177,500 | 175,300 | 176,700 | +0.28% | 7,227 | - | +0.66% | - | - |
| 12/25 | 176,800 | 177,400 | 175,000 | 176,200 | +0.06% | 5,282 | - | +0.39% | - | - |
| 12/24 | 175,100 | 176,100 | 174,600 | 176,100 | +0.34% | 6,118 | - | +0.36% | - | - |
| 12/23 | 175,300 | 175,500 | 174,100 | 175,500 | +0.75% | 6,343 | - | +0.05% | - | - |
| 12/22 | 177,200 | 178,000 | 174,200 | 174,200 | -1.53% | 8,387 | - | -0.73% | - | - |
| 12/19 | 177,200 | 178,400 | 176,300 | 176,900 | +0.34% | 7,534 | - | +0.76% | - | - |
| 12/18 | 175,400 | 177,000 | 175,300 | 176,300 | -0.17% | 7,186 | - | +0.49% | - | - |
| 12/17 | 176,000 | 177,100 | 175,300 | 176,600 | +0.34% | 7,313 | - | +0.73% | - | - |
| 12/16 | 175,100 | 176,600 | 174,900 | 176,000 | +0.51% | 5,712 | - | +0.44% | - | - |
| 12/15 | 174,800 | 175,900 | 174,300 | 175,100 | +0.23% | 4,837 | - | +0.01% | - | - |
| 12/12 | 172,400 | 175,200 | 172,400 | 174,700 | +1.1% | 14,193 | - | -0.13% | - | - |
| 12/11 | 173,000 | 173,400 | 170,800 | 172,800 | +0.12% | 4,834 | - | -1.16% | - | - |
| 12/10 | 171,600 | 173,300 | 171,500 | 172,600 | +0.35% | 4,919 | - | -1.28% | - | - |
| 12/09 | 170,600 | 172,300 | 169,800 | 172,000 | +0.41% | 7,894 | - | -1.62% | - | - |
| 12/08 | 172,100 | 172,400 | 170,400 | 171,300 | -0.52% | 9,464 | - | -1.98% | - | - |
| 12/05 | 173,600 | 173,900 | 172,200 | 172,200 | -0.63% | 7,205 | - | -1.46% | - | - |
| 12/04 | 175,700 | 175,700 | 173,000 | 173,300 | -1.03% | 9,262 | - | -0.85% | - | - |
| 12/03 | 175,400 | 175,600 | 173,800 | 175,100 | -0.45% | 10,089 | - | +0.17% | - | - |
| 12/02 | 175,700 | 176,800 | 174,600 | 175,900 | +0.11% | 9,581 | - | +0.63% | - | - |
| 12/01 | 178,500 | 178,700 | 175,700 | 175,700 | -1.35% | 11,956 | - | +0.57% | - | - |
| 11/28 | 180,500 | 180,800 | 177,700 | 178,100 | -1.49% | 9,602 | - | +1.96% | - | - |
| 11/27 | 179,700 | 181,300 | 179,500 | 180,800 | +0.95% | 7,081 | - | +3.6% | - | - |
| 11/26 | 179,200 | 179,400 | 178,000 | 179,100 | +0.62% | 7,645 | - | +2.82% | - | - |
| 11/25 | 177,000 | 178,700 | 176,200 | 178,000 | +0.39% | 8,683 | - | +2.36% | - | - |
| 11/21 | 176,000 | 177,400 | 175,700 | 177,300 | +0.8% | 6,481 | - | +2.12% | - | - |
| 11/20 | 176,100 | 177,800 | 175,600 | 175,900 | +0.34% | 6,484 | - | +1.49% | - | - |
| 11/19 | 174,800 | 176,000 | 174,600 | 175,300 | +0.29% | 7,420 | - | +1.29% | - | - |
| 11/18 | 178,000 | 178,400 | 174,800 | 174,800 | -1.3% | 9,863 | - | +1.13% | - | - |
| 11/17 | 175,800 | 177,100 | 175,300 | 177,100 | +0.57% | 6,703 | - | +2.6% | - | - |
| 11/14 | 174,000 | 176,100 | 173,800 | 176,100 | +1.38% | 8,124 | - | +2.19% | - | - |
| 11/13 | 173,600 | 174,100 | 173,000 | 173,700 | +0.17% | 3,880 | - | +0.96% | - | - |
| 11/12 | 174,500 | 175,000 | 173,400 | 173,400 | -0.63% | 6,024 | - | +0.87% | - | - |
| 11/11 | 173,400 | 174,500 | 172,800 | 174,500 | +1.34% | 6,186 | - | +1.56% | - | - |
| 11/10 | 172,000 | 173,400 | 171,800 | 172,200 | +0.41% | 8,131 | - | +0.37% | - | - |
| 11/07 | 172,100 | 172,400 | 171,200 | 171,500 | -0.41% | 7,815 | - | +0.04% | - | - |
| 11/06 | 172,400 | 173,100 | 171,400 | 172,200 | -0.35% | 7,279 | - | +0.55% | - | - |
| 11/05 | 172,600 | 172,800 | 170,400 | 172,800 | +0.17% | 8,681 | - | +0.98% | - | - |
| 11/04 | 170,500 | 172,500 | 170,300 | 172,500 | +1.23% | 7,494 | - | +0.95% | - | - |
| 10/31 | 170,900 | 172,300 | 170,400 | 170,400 | -0.35% | 10,573 | - | -0.22% | - | - |
| 10/30 | 169,400 | 172,000 | 168,400 | 171,000 | -1.21% | 19,803 | - | +0.17% | - | - |
| 10/29 | 173,500 | 174,500 | 172,200 | 173,100 | -0.29% | 28,151 | - | +1.46% | - | - |
| 10/28 | 174,900 | 174,900 | 173,500 | 173,600 | -0.74% | 7,741 | - | +1.84% | - | - |
| 10/27 | 174,600 | 174,900 | 173,700 | 174,900 | +0.81% | 7,017 | - | +2.69% | - | - |
| 10/24 | 174,400 | 174,800 | 173,100 | 173,500 | -0.91% | 8,957 | - | +2% | - | - |
| 10/23 | 174,000 | 175,300 | 173,100 | 175,100 | +0.57% | 8,487 | - | +3.02% | - | - |
| 10/22 | 173,400 | 174,100 | 172,600 | 174,100 | +0.87% | 7,919 | - | +2.51% | - | - |
| 10/21 | 172,300 | 173,100 | 171,500 | 172,600 | +0.47% | 6,707 | - | +1.73% | - | - |
| 10/20 | 171,900 | 172,300 | 170,700 | 171,800 | +0.47% | 6,828 | - | +1.34% | - | - |
| 10/17 | 170,100 | 171,000 | 169,900 | 171,000 | +0.59% | 6,137 | - | +0.95% | - | - |
| 10/16 | 170,000 | 170,100 | 169,200 | 170,000 | +0.24% | 5,098 | - | +0.42% | - | - |
| 10/15 | 169,500 | 170,100 | 168,900 | 169,600 | -0.06% | 8,262 | - | +0.24% | - | - |
| 10/14 | 168,100 | 169,700 | 167,300 | 169,700 | +0.53% | 7,329 | - | +0.34% | - | - |
| 10/10 | 169,300 | 169,800 | 168,800 | 168,800 | -0.71% | 3,393 | - | -0.17% | - | - |
| 10/09 | 169,700 | 170,200 | 168,800 | 170,000 | +0.47% | 6,817 | - | +0.53% | - | - |
| 10/08 | 170,100 | 170,700 | 169,200 | 169,200 | -0.47% | 5,341 | - | +0.04% | - | - |
| 10/07 | 171,100 | 171,400 | 169,600 | 170,000 | -0.82% | 4,746 | - | +0.5% | - | - |
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 10月期 | 494,000 988,000 5/31 | 303,500 607,000 11/29 | 11,044 5,522 5/23 | - | - | +14.29% 2/14 | -15.08% 8/20 |
| 2008年 4月期 | 417,500 835,000 11/1 | 50,150 100,300 10/20 | 39,456 19,728 10/20 | - | - | +21.99% 11/28 | -65.6% 10/17 |
| 2009年 4月期 | 178,000 356,000 9/29 356,000 9/28 | 62,600 125,200 3/9 | 15,638 7,819 12/12 | - | - | +65.25% 12/15 | -29.9% 2/24 |
| 2010年 4月期 | 177,500 355,000 10/6 | 105,050 210,100 11/30 | 10,542 5,271 11/16 | - | - | +15.72% 4/26 | -10.63% 5/26 |
| 2011年 4月期 | 199,750 399,500 12/16 399,500 12/15 | 108,800 217,600 10/27 | 11,580 5,790 7/12 | - | - | +15.94% 12/15 | -18.37% 3/15 |
| 2012年 4月期 | 157,000 314,000 4/3 | 103,500 207,000 11/16 | 7,978 3,989 7/11 | - | - | +18.48% 2/27 | -10.78% 5/8 |
| 2013年 4月期 | 249,250 498,500 4/22 | 128,250 256,500 11/14 | 11,434 5,717 4/5 | - | - | +19.19% 3/27 | -15.24% 5/15 |
| 2014年 4月期 | 305,000 610,000 10/31 | 215,500 431,000 11/11 | 18,220 9,110 11/14 | 2165億5610万 | - | +10.89% 11/27 | -4.29% 5/19 5/9 |
| 2015年 4月期 | 358,500 717,000 1/19 | 241,750 483,500 9/8 | 17,344 8,672 11/28 | 2903億254万 | 1957億6189万 | +9.9% 10/1 | -11.69% 7/10 |
| 2016年 4月期 | 334,500 669,000 3/14 | 262,000 524,000 1/12 | 8,384 4,192 12/18 | 2708億6806万 | 2121億5974万 | +12.67% 2/5 | -10.65% 6/27 |
| 2017年 4月期 | 339,500 679,000 12/30 | 286,000 572,000 11/22 572,000 11/21 | 6,560 3,280 6/15 | 2749億1691万 | 2315億9422万 | +7.49% 12/30 | -4.38% 11/10 |
| 2018年 4月期 | 364,000 728,000 9/28 | 292,500 585,000 11/14 | 19,918 9,959 5/29 | 3119億5528万 | 2368億5772万 | +7.38% 1/18 | -3.87% 3/5 |
| 2019年 4月期 | 439,000 878,000 10/9 | 336,000 672,000 12/25 | 6,636 3,318 10/29 | 3762億3178万 | 2879億5872万 | +4.81% 3/27 | -6.06% 11/13 |
| 2020年 4月期 | 455,000 910,000 2/21 | 207,500 415,000 3/19 | 19,468 9,734 3/23 | 3899億4410万 | 1778億3165万 | +11.2% 5/11 | -43.78% 3/19 |
| 2021年 4月期 | 415,500 831,000 6/3 | 296,000 592,000 11/2 | 14,716 7,358 6/18 | 3560億9181万 | 2536億7792万 | +8.84% 3/18 | -5.44% 10/5 |
| 2022年 4月期 | 376,500 753,000 3/30 | 166,000 332,000 10/31 | 13,824 6,912 7/28 | - | - | +7.32% 3/29 | -49.12% 10/31 |
| 2023年 4月期 | 179,000 358,000 7/6 | 146,900 293,800 4/27 | 241,036 120,518 10/27 | - | - | +10.22% 6/28 | -9.72% 10/30 |
| 2024年 4月期 | 169,600 11/28 11/21 | 141,000 3/8 | 270,652 5/31 | - | - | +7.62% 3/25 | -7.51% 2/15 |
| 2025年 4月期 | 175,300 10/23 | 140,800 4/7 | 43,599 7/30 | - | - | +6.57% 1/28 | -5.21% 3/11 |
| 最新 | 166,000 2026/3/6 | 10,446 | 1422億6532万 | -1.7% 168,876 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
50,150円（2008/10/20） - 231%（3.31倍）
166,000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。
