株価チャート
株価
3/6
- 前日 (3/5)
- 98,200
- 始値
- 98,200
- 高値
- 98,200
- 安値
- 97,100
- 終値 -0.92%
- 97,300
- 出来高 -12.13%
- 2,782
乖離率
- 株価（5日）
移動平均値 - -1.04%
98,320 - 株価（25日）
移動平均値 - -0.94%
98,224 - 出来高（5日）
移動平均値 - -19.78%
3,468
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 | 98,200 | 98,200 | 97,100 | 97,300 | -0.92% | 2,782 | - | -0.94% | - | - |
| 03/05 | 97,700 | 98,900 | 97,500 | 98,200 | +1.24% | 3,166 | - | +0.02% | - | - |
| 03/04 | 98,200 | 98,300 | 96,300 | 97,000 | -2.12% | 5,308 | - | -1.09% | - | - |
| 03/03 | 99,500 | 99,500 | 98,300 | 99,100 | -0.9% | 2,803 | - | +1.11% | - | - |
| 03/02 | 99,100 | 100,000 | 98,200 | 100,000 | +1.11% | 3,281 | - | +2.14% | - | - |
| 02/27 | 100,000 | 100,000 | 98,900 | 98,900 | -0.9% | 3,534 | - | +1.14% | - | - |
| 02/26 | 99,400 | 100,100 | 99,100 | 99,800 | +0.4% | 2,256 | - | +2.16% | - | - |
| 02/25 | 99,000 | 99,600 | 98,800 | 99,400 | +1.12% | 2,652 | - | +1.82% | - | - |
| 02/24 | 98,200 | 99,000 | 97,900 | 98,300 | +0.1% | 3,362 | - | +0.74% | - | - |
| 02/20 | 97,100 | 98,200 | 97,100 | 98,200 | -0.41% | 2,471 | - | +0.6% | - | - |
| 02/19 | 99,000 | 99,100 | 98,100 | 98,600 | -0.4% | 1,867 | - | +1% | - | - |
| 02/18 | 97,500 | 99,300 | 97,500 | 99,000 | +1.54% | 2,716 | - | +1.45% | - | - |
| 02/17 | 97,800 | 97,800 | 96,800 | 97,500 | +0.21% | 1,954 | - | -0.02% | - | - |
| 02/16 | 96,900 | 97,300 | 96,100 | 97,300 | +0.62% | 2,016 | - | -0.25% | - | - |
| 02/13 | 97,600 | 97,600 | 96,100 | 96,700 | -0.92% | 2,162 | - | -0.9% | - | - |
| 02/12 | 98,400 | 98,700 | 97,600 | 97,600 | -1.31% | 1,905 | - | -0.04% | - | - |
| 02/10 | 98,600 | 98,900 | 98,000 | 98,900 | +0.1% | 2,060 | - | +1.34% | - | - |
| 02/09 | 99,100 | 99,100 | 98,100 | 98,800 | 0% | 1,882 | - | +1.35% | - | - |
| 02/06 | 99,400 | 99,800 | 98,400 | 98,800 | -0.4% | 2,423 | - | +1.41% | - | - |
| 02/05 | 99,000 | 99,800 | 98,800 | 99,200 | +0.51% | 2,693 | - | +1.89% | - | - |
| 02/04 | 97,900 | 98,800 | 97,400 | 98,700 | +1.33% | 3,052 | - | +1.46% | - | - |
| 02/03 | 96,800 | 97,900 | 96,400 | 97,400 | +1.04% | 2,834 | - | +0.17% | - | - |
| 02/02 | 97,000 | 97,400 | 96,400 | 96,400 | -0.72% | 2,953 | - | -0.85% | - | - |
| 01/30 | 97,700 | 97,800 | 96,700 | 97,100 | -0.31% | 3,679 | - | -0.12% | - | - |
| 01/29 | 95,900 | 97,400 | 95,200 | 97,400 | +1.25% | 4,430 | - | +0.23% | - | - |
| 01/28 | 95,900 | 96,200 | 95,500 | 96,200 | +0.73% | 3,112 | - | -1.01% | - | - |
| 01/27 | 95,900 | 96,000 | 94,500 | 95,500 | 0% | 2,936 | - | -1.75% | - | - |
| 01/26 | 96,500 | 96,500 | 95,500 | 95,500 | -1.04% | 3,047 | - | -1.83% | - | - |
| 01/23 | 97,200 | 97,500 | 96,300 | 96,500 | -0.41% | 2,111 | - | -0.88% | - | - |
| 01/22 | 97,000 | 97,600 | 96,700 | 96,900 | +0.41% | 2,251 | - | -0.48% | - | - |
| 01/21 | 98,200 | 98,200 | 96,500 | 96,500 | -1.63% | 3,339 | - | -0.96% | - | - |
| 01/20 | 98,600 | 98,900 | 97,700 | 98,100 | -0.2% | 2,533 | - | +0.69% | - | - |
| 01/19 | 99,300 | 99,500 | 98,200 | 98,300 | -1.01% | 2,660 | - | +0.94% | - | - |
| 01/16 | 98,300 | 99,400 | 98,300 | 99,300 | +0.91% | 1,722 | - | +2.03% | - | - |
| 01/15 | 97,700 | 98,800 | 97,400 | 98,400 | +0.72% | 2,991 | - | +1.19% | - | - |
| 01/14 | 97,600 | 98,000 | 97,200 | 97,700 | +0.31% | 2,733 | - | +0.51% | - | - |
| 01/13 | 97,800 | 98,000 | 96,600 | 97,400 | -0.71% | 3,037 | - | +0.19% | - | - |
| 01/09 | 98,200 | 98,700 | 97,600 | 98,100 | +0.1% | 1,954 | - | +0.83% | - | - |
| 01/08 | 98,200 | 98,400 | 97,500 | 98,000 | -0.2% | 2,182 | - | +0.68% | - | - |
| 01/07 | 96,500 | 98,500 | 96,400 | 98,200 | +1.87% | 4,643 | - | +0.85% | - | - |
| 01/06 | 96,300 | 96,500 | 95,500 | 96,400 | +0.1% | 7,101 | - | -1.06% | - | - |
| 01/05 | 97,400 | 97,700 | 95,500 | 96,300 | -1.03% | 6,302 | - | -1.3% | - | - |
| 2025 | ||||||||||
| 12/30 | 97,700 | 97,900 | 97,300 | 97,300 | +0.1% | 2,050 | - | -0.4% | - | - |
| 12/29 | 97,100 | 97,500 | 96,600 | 97,200 | +0.1% | 2,447 | - | -0.59% | - | - |
| 12/26 | 98,000 | 98,000 | 96,300 | 97,100 | -0.61% | 2,795 | - | -0.74% | - | - |
| 12/25 | 97,500 | 97,900 | 97,000 | 97,700 | +0.62% | 1,115 | - | -0.15% | - | - |
| 12/24 | 96,300 | 97,100 | 96,000 | 97,100 | +0.83% | 1,686 | - | -0.71% | - | - |
| 12/23 | 96,300 | 96,500 | 95,700 | 96,300 | +0.21% | 2,247 | - | -1.51% | - | - |
| 12/22 | 97,200 | 97,300 | 95,500 | 96,100 | -1.44% | 2,700 | - | -1.77% | - | - |
| 12/19 | 97,100 | 97,600 | 96,700 | 97,500 | +0.83% | 2,969 | - | -0.38% | - | - |
| 12/18 | 97,700 | 98,000 | 96,600 | 96,700 | -0.82% | 2,329 | - | -1.17% | - | - |
| 12/17 | 97,200 | 97,500 | 96,700 | 97,500 | +0.21% | 1,988 | - | -0.38% | - | - |
| 12/16 | 96,900 | 97,800 | 96,900 | 97,300 | +0.41% | 1,838 | - | -0.6% | - | - |
| 12/15 | 98,500 | 98,500 | 96,700 | 96,900 | -1.62% | 2,859 | - | -0.97% | - | - |
| 12/12 | 96,100 | 98,500 | 96,100 | 98,500 | +2.28% | 5,012 | - | +0.72% | - | - |
| 12/11 | 97,200 | 97,300 | 95,800 | 96,300 | -0.62% | 1,910 | - | -1.4% | - | - |
| 12/10 | 96,900 | 97,300 | 96,400 | 96,900 | -0.1% | 2,605 | - | -0.74% | - | - |
| 12/09 | 96,700 | 97,000 | 95,900 | 97,000 | -0.21% | 2,097 | - | -0.54% | - | - |
| 12/08 | 97,200 | 97,700 | 96,800 | 97,200 | -0.21% | 1,943 | - | -0.25% | - | - |
| 12/05 | 98,100 | 98,200 | 97,100 | 97,400 | -0.61% | 1,539 | - | +0.04% | - | - |
| 12/04 | 98,900 | 99,200 | 98,000 | 98,000 | -1.21% | 2,215 | - | +0.68% | - | - |
| 12/03 | 99,000 | 99,200 | 98,400 | 99,200 | -0.2% | 2,294 | - | +1.95% | - | - |
| 12/02 | 98,600 | 99,500 | 98,100 | 99,400 | +0.51% | 2,878 | - | +2.22% | - | - |
| 12/01 | 100,100 | 100,200 | 98,700 | 98,900 | -0.6% | 2,802 | - | +1.82% | - | - |
| 11/28 | 100,300 | 100,500 | 99,300 | 99,500 | -0.5% | 3,280 | - | +2.51% | - | - |
| 11/27 | 99,200 | 100,200 | 99,000 | 100,000 | +0.7% | 3,343 | - | +3.13% | - | - |
| 11/26 | 99,100 | 99,800 | 99,000 | 99,300 | 0% | 2,096 | - | +2.59% | - | - |
| 11/25 | 98,200 | 99,500 | 97,400 | 99,300 | +0.91% | 3,109 | - | +2.75% | - | - |
| 11/21 | 97,600 | 98,700 | 97,600 | 98,400 | +0.61% | 3,008 | - | +2.01% | - | - |
| 11/20 | 96,400 | 98,200 | 96,400 | 97,800 | +1.56% | 3,279 | - | +1.57% | - | - |
| 11/19 | 96,400 | 96,900 | 96,100 | 96,300 | -0.31% | 1,930 | - | +0.17% | - | - |
| 11/18 | 97,400 | 97,600 | 96,400 | 96,600 | -1.23% | 2,603 | - | +0.6% | - | - |
| 11/17 | 97,000 | 97,800 | 96,600 | 97,800 | +0.82% | 1,705 | - | +2% | - | - |
| 11/14 | 97,000 | 97,600 | 96,800 | 97,000 | 0% | 3,495 | - | +1.33% | - | - |
| 11/13 | 97,900 | 97,900 | 96,800 | 97,000 | -0.41% | 2,530 | - | +1.46% | - | - |
| 11/12 | 98,100 | 98,600 | 97,400 | 97,400 | -0.51% | 4,905 | - | +1.98% | - | - |
| 11/11 | 96,800 | 98,000 | 96,700 | 97,900 | +1.77% | 2,616 | - | +2.62% | - | - |
| 11/10 | 96,300 | 96,900 | 96,100 | 96,200 | +0.63% | 2,904 | - | +1.03% | - | - |
| 11/07 | 95,200 | 96,300 | 95,200 | 95,600 | +0.31% | 2,365 | - | +0.5% | - | - |
| 11/06 | 95,000 | 95,800 | 94,900 | 95,300 | +0.11% | 3,304 | - | +0.25% | - | - |
| 11/05 | 94,500 | 95,200 | 93,600 | 95,200 | +0.85% | 3,373 | - | +0.18% | - | - |
| 11/04 | 94,700 | 94,700 | 93,800 | 94,400 | -0.53% | 2,930 | - | -0.63% | - | - |
| 10/31 | 95,400 | 95,800 | 94,900 | 94,900 | -0.32% | 3,974 | - | -0.19% | - | - |
| 10/30 | 94,100 | 95,400 | 93,900 | 95,200 | -1.65% | 6,769 | - | +0.1% | - | - |
| 10/29 | 97,300 | 97,400 | 96,700 | 96,800 | -0.41% | 12,899 | - | +1.76% | - | - |
| 10/28 | 98,100 | 98,100 | 97,000 | 97,200 | -0.41% | 4,075 | - | +2.23% | - | - |
| 10/27 | 97,100 | 97,600 | 96,900 | 97,600 | +1.04% | 2,853 | - | +2.67% | - | - |
| 10/24 | 97,200 | 97,500 | 96,600 | 96,600 | -0.82% | 3,016 | - | +1.63% | - | - |
| 10/23 | 96,600 | 97,600 | 96,200 | 97,400 | +0.52% | 3,928 | - | +2.43% | - | - |
| 10/22 | 96,000 | 96,900 | 95,900 | 96,900 | +1.15% | 2,789 | - | +1.87% | - | - |
| 10/21 | 96,000 | 96,400 | 95,400 | 95,800 | +0.31% | 2,623 | - | +0.65% | - | - |
| 10/20 | 94,900 | 95,500 | 94,600 | 95,500 | +0.84% | 2,697 | - | +0.3% | - | - |
| 10/17 | 94,200 | 94,700 | 94,100 | 94,700 | +0.53% | 2,101 | - | -0.61% | - | - |
| 10/16 | 94,000 | 94,600 | 93,800 | 94,200 | +0.32% | 2,105 | - | -1.22% | - | - |
| 10/15 | 93,600 | 94,300 | 93,600 | 93,900 | +0.54% | 2,067 | - | -1.63% | - | - |
| 10/14 | 92,300 | 93,500 | 92,200 | 93,400 | +0.21% | 2,319 | - | -2.21% | - | - |
| 10/10 | 94,000 | 94,100 | 93,000 | 93,200 | -0.75% | 2,668 | - | -2.49% | - | - |
| 10/09 | 94,200 | 94,400 | 93,600 | 93,900 | -0.11% | 2,802 | - | -1.86% | - | - |
| 10/08 | 94,900 | 95,300 | 94,000 | 94,000 | -0.63% | 2,350 | - | -1.88% | - | - |
| 10/07 | 95,000 | 95,400 | 94,500 | 94,600 | -0.11% | 3,596 | - | -1.4% | - | - |
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 | 80,286 561,999 4/3 | 50,429 353,000 9/11 | 3,255 465 2/1 | - | - | +9.81% 2/26 | -19.93% 8/20 |
| 2008年 4月期 | 69,000 483,000 11/1 | 18,557 129,900 10/29 129,900 10/28 | 2,968 424 10/21 | - | - | +9.95% 2/25 | -54.51% 10/16 |
| 2009年 4月期 | 31,414 219,900 9/29 | 17,357 121,500 11/21 | 2,023 289 12/11 | - | - | +23.21% 12/11 | -11.42% 10/29 |
| 2010年 4月期 | 43,429 304,000 4/26 | 23,714 166,000 12/21 | 17,080 2,440 6/9 | - | - | +23.55% 4/26 | -12.7% 5/11 |
| 2011年 4月期 | 42,929 300,500 3/11 300,500 3/9 | 27,500 192,500 8/8 | 2,534 362 11/26 | - | - | +21.81% 10/27 | -19.31% 8/8 |
| 2012年 4月期 | 42,800 10/31 | 25,000 11/22 | 13,468 7/13 | - | - | +12.6% 2/24 | -5.66% 5/10 |
| 2013年 4月期 | 72,600 4/5 | 40,000 11/14 11/13 | 15,084 5/28 | - | - | +15.55% 3/28 | -9.31% 6/6 |
| 2014年 4月期 | 86,000 10/7 10/6 | 59,400 11/8 | 21,210 12/4 | 882億6377万 | 500億6368万 | +10.7% 12/3 | -4.43% 10/17 |
| 2015年 4月期 | 103,700 1/15 | 76,200 10/15 | 45,157 5/7 | 1172億1449万 | 1079億2381万 | +11.97% 1/15 | -10.2% 7/10 |
| 2016年 4月期 | 91,400 2/1 | 68,400 10/20 | 41,034 5/24 | 1294億5192万 | 1048億843万 | +7.23% 2/1 | -8.34% 2/12 |
| 2017年 4月期 | 77,200 10/20 11/30 | 62,600 5/1 | 16,924 4/25 | 1182億9255万 | 959億2116万 | +7.51% 7/31 | -6.78% 4/28 |
| 2018年 4月期 | 94,600 10/3 | 73,500 11/1 | 12,028 7/30 | 1449億5435万 | 1126億2309万 | +5.79% 1/18 | -6.18% 2/14 |
| 2019年 4月期 | 118,900 10/10 | 90,800 11/30 | 17,058 7/30 | 1821億8892万 | 1391億3165万 | +8.65% 10/9 | -5.5% 11/13 |
| 2020年 4月期 | 120,000 2/21 | 54,300 3/19 | 53,967 12/20 | 1838億7444万 | 832億318万 | +10.83% 6/10 | -46.02% 3/19 |
| 2021年 4月期 | 102,800 6/11 6/9 | 67,200 11/2 | 12,074 1/29 | 1555億7412万 | 1029億6968万 | +13.04% 2/16 | -5.92% 9/22 |
| 2022年 4月期 | 90,100 3/30 | 75,500 1/21 | 16,918 10/27 | - | - | +5.91% 3/29 | -7.46% 12/20 |
| 2023年 4月期 | 102,600 4/14 | 83,200 1/19 1/6 | 22,798 5/31 | - | - | +11.46% 4/3 | -8.73% 4/27 |
| 2024年 4月期 | 86,300 11/6 | 76,000 8/5 | 30,357 7/30 | - | - | +4.82% 3/22 | -6.87% 8/5 |
| 2025年 4月期 | 99,200 8/20 | 76,400 12/17 12/16 | 15,967 6/20 | - | - | +6.15% 6/23 | -3.49% 3/12 |
| 最新 | 97,300 2026/3/6 | 2,782 | 1472億5060万 | -0.94% 98,224 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
17,357円（2008/11/21） - 461%（5.61倍）
97,300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。
