株価チャート
株価
3/6
- 前日 (3/5)
- 359,500
- 始値
- 357,000
- 高値
- 360,500
- 安値
- 354,500
- 終値 -0.97%
- 356,000
- 出来高 +7.32%
- 1,319
乖離率
- 株価（5日）
移動平均値 - -1.14%
360,100 - 株価（25日）
移動平均値 - -3.05%
367,200 - 出来高（5日）
移動平均値 - -17.97%
1,608
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 | 357,000 | 360,500 | 354,500 | 356,000 | -0.97% | 1,319 | - | -3.05% | - | - |
| 03/05 | 356,500 | 361,000 | 356,500 | 359,500 | +1.41% | 1,229 | - | -2.22% | - | - |
| 03/04 | 355,500 | 363,500 | 353,500 | 354,500 | -2.21% | 2,369 | - | -3.65% | - | - |
| 03/03 | 367,000 | 367,000 | 362,500 | 362,500 | -1.49% | 1,359 | - | -1.63% | - | - |
| 03/02 | 365,000 | 369,500 | 362,500 | 368,000 | +0.82% | 1,765 | - | -0.25% | - | - |
| 02/27 | 370,000 | 370,500 | 364,500 | 365,000 | -1.62% | 2,066 | - | -1.14% | - | - |
| 02/26 | 369,000 | 371,500 | 368,000 | 371,000 | +0.13% | 1,303 | - | +0.37% | - | - |
| 02/25 | 368,000 | 370,500 | 365,500 | 370,500 | +0.54% | 2,244 | - | +0.15% | - | - |
| 02/24 | 363,000 | 368,500 | 362,000 | 368,500 | +1.52% | 1,727 | - | -0.53% | - | - |
| 02/20 | 365,000 | 365,500 | 362,000 | 363,000 | -0.27% | 1,202 | - | -2.21% | - | - |
| 02/19 | 366,500 | 368,000 | 363,500 | 364,000 | -0.95% | 1,100 | - | -2.2% | - | - |
| 02/18 | 364,500 | 368,000 | 363,000 | 367,500 | +0.82% | 1,260 | - | -1.45% | - | - |
| 02/17 | 366,500 | 367,500 | 362,500 | 364,500 | -0.95% | 1,137 | - | -2.41% | - | - |
| 02/16 | 366,500 | 368,000 | 363,500 | 368,000 | +0.55% | 1,202 | - | -1.64% | - | - |
| 02/13 | 370,000 | 370,000 | 364,500 | 366,000 | -1.08% | 1,746 | - | -2.31% | - | - |
| 02/12 | 370,000 | 370,500 | 368,500 | 370,000 | -0.27% | 1,336 | - | -1.42% | - | - |
| 02/10 | 373,000 | 373,500 | 370,000 | 371,000 | -0.27% | 1,599 | - | -1.25% | - | - |
| 02/09 | 372,500 | 375,000 | 369,500 | 372,000 | +0.54% | 1,142 | - | -1.04% | - | - |
| 02/06 | 372,000 | 373,000 | 368,500 | 370,000 | -0.94% | 1,325 | - | -1.6% | - | - |
| 02/05 | 373,000 | 375,500 | 372,500 | 373,500 | +0.13% | 1,350 | - | -0.72% | - | - |
| 02/04 | 371,500 | 375,000 | 367,500 | 373,000 | +0.4% | 1,721 | - | -0.91% | - | - |
| 02/03 | 369,000 | 373,500 | 367,000 | 371,500 | +1.09% | 1,198 | - | -1.39% | - | - |
| 02/02 | 370,000 | 372,000 | 367,500 | 367,500 | -0.27% | 1,174 | - | -2.5% | - | - |
| 01/30 | 373,500 | 373,500 | 367,000 | 368,500 | -1.6% | 2,269 | - | -2.33% | - | - |
| 01/29 | 367,000 | 374,500 | 363,000 | 374,500 | +1.9% | 1,858 | - | -0.78% | - | - |
| 01/28 | 366,000 | 367,500 | 364,000 | 367,500 | +0.41% | 1,609 | - | -2.65% | - | - |
| 01/27 | 367,000 | 368,500 | 363,500 | 366,000 | -0.95% | 1,815 | - | -3.12% | - | - |
| 01/26 | 370,000 | 371,000 | 367,500 | 369,500 | -0.94% | 1,707 | - | -2.28% | - | - |
| 01/23 | 373,500 | 375,500 | 370,500 | 373,000 | -0.53% | 1,542 | - | -1.41% | - | - |
| 01/22 | 375,000 | 378,000 | 374,000 | 375,000 | 0% | 1,233 | - | -0.85% | - | - |
| 01/21 | 379,500 | 380,000 | 372,000 | 375,000 | -1.19% | 1,842 | - | -0.79% | - | - |
| 01/20 | 385,500 | 386,000 | 379,500 | 379,500 | -1.04% | 1,947 | - | +0.49% | - | - |
| 01/19 | 386,500 | 388,000 | 383,000 | 383,500 | -0.78% | 744 | - | +1.67% | - | - |
| 01/16 | 385,000 | 388,000 | 385,000 | 386,500 | -0.26% | 1,125 | - | +2.64% | - | - |
| 01/15 | 384,000 | 387,500 | 380,500 | 387,500 | +1.31% | 1,666 | - | +3.11% | - | - |
| 01/14 | 380,000 | 385,000 | 379,500 | 382,500 | +0.13% | 1,349 | - | +1.98% | - | - |
| 01/13 | 380,000 | 383,000 | 377,500 | 382,000 | +0.39% | 1,231 | - | +1.96% | - | - |
| 01/09 | 380,500 | 383,500 | 378,500 | 380,500 | 0% | 1,045 | - | +1.64% | - | - |
| 01/08 | 383,000 | 384,000 | 379,500 | 380,500 | -0.78% | 1,266 | - | +1.68% | - | - |
| 01/07 | 379,000 | 385,000 | 376,500 | 383,500 | +1.19% | 1,375 | - | +2.55% | - | - |
| 01/06 | 376,000 | 379,500 | 375,500 | 379,000 | +0.8% | 1,301 | - | +1.37% | - | - |
| 01/05 | 381,000 | 381,000 | 373,500 | 376,000 | +0.4% | 1,813 | - | +0.52% | - | - |
| 2025 | ||||||||||
| 12/30 | 376,500 | 378,500 | 374,500 | 374,500 | -0.13% | 1,006 | - | -0.02% | - | - |
| 12/29 | 379,500 | 380,000 | 374,000 | 375,000 | -1.19% | 2,519 | - | 0% | - | - |
| 12/26 | 379,000 | 381,000 | 376,500 | 379,500 | -0.26% | 1,013 | - | +1.09% | - | - |
| 12/25 | 377,000 | 382,000 | 375,000 | 380,500 | +1.2% | 691 | - | +1.34% | - | - |
| 12/24 | 376,000 | 377,000 | 374,000 | 376,000 | -0.13% | 548 | - | +0.16% | - | - |
| 12/23 | 375,500 | 376,500 | 373,000 | 376,500 | +1.07% | 887 | - | +0.25% | - | - |
| 12/22 | 376,000 | 377,500 | 372,500 | 372,500 | -1.06% | 1,154 | - | -0.91% | - | - |
| 12/19 | 374,500 | 377,500 | 373,000 | 376,500 | +0.53% | 1,503 | - | +0.03% | - | - |
| 12/18 | 374,000 | 377,500 | 373,500 | 374,500 | 0% | 1,417 | - | -0.59% | - | - |
| 12/17 | 374,000 | 376,500 | 372,000 | 374,500 | +0.13% | 1,359 | - | -0.71% | - | - |
| 12/16 | 371,500 | 374,500 | 371,500 | 374,000 | +1.08% | 1,321 | - | -0.97% | - | - |
| 12/15 | 369,500 | 372,500 | 368,000 | 370,000 | +0.14% | 940 | - | -2.11% | - | - |
| 12/12 | 366,000 | 370,500 | 365,500 | 369,500 | +0.82% | 2,733 | - | -2.35% | - | - |
| 12/11 | 368,000 | 368,500 | 363,500 | 366,500 | -0.54% | 1,441 | - | -3.26% | - | - |
| 12/10 | 367,000 | 369,000 | 364,500 | 368,500 | +0.27% | 1,321 | - | -2.91% | - | - |
| 12/09 | 366,500 | 367,500 | 364,000 | 367,500 | -0.14% | 1,536 | - | -3.29% | - | - |
| 12/08 | 368,500 | 370,000 | 366,000 | 368,000 | -0.27% | 1,446 | - | -3.25% | - | - |
| 12/05 | 370,000 | 372,000 | 369,000 | 369,000 | -0.67% | 1,172 | - | -3.1% | - | - |
| 12/04 | 375,000 | 375,500 | 369,500 | 371,500 | -0.93% | 1,021 | - | -2.53% | - | - |
| 12/03 | 376,000 | 376,000 | 372,500 | 375,000 | -0.53% | 1,283 | - | -1.66% | - | - |
| 12/02 | 374,500 | 377,000 | 373,000 | 377,000 | +0.67% | 1,439 | - | -1.15% | - | - |
| 12/01 | 380,000 | 381,500 | 374,500 | 374,500 | -1.71% | 1,822 | - | -1.77% | - | - |
| 11/28 | 383,000 | 383,000 | 379,000 | 381,000 | -0.52% | 1,690 | - | -0.07% | - | - |
| 11/27 | 380,000 | 385,000 | 380,000 | 383,000 | -1.54% | 1,873 | - | +0.54% | - | - |
| 11/26 | 385,500 | 389,500 | 385,000 | 389,000 | +0.91% | 3,362 | - | +2.28% | - | - |
| 11/25 | 390,500 | 391,000 | 384,000 | 385,500 | 0% | 1,298 | - | +1.57% | - | - |
| 11/21 | 380,000 | 387,000 | 380,000 | 385,500 | +1.18% | 2,834 | - | +1.79% | - | - |
| 11/20 | 380,000 | 383,500 | 379,000 | 381,000 | +0.66% | 1,109 | - | +0.84% | - | - |
| 11/19 | 380,000 | 381,500 | 378,000 | 378,500 | -0.39% | 1,816 | - | +0.39% | - | - |
| 11/18 | 385,500 | 386,500 | 378,500 | 380,000 | -1.43% | 2,293 | - | +0.97% | - | - |
| 11/17 | 385,500 | 386,500 | 383,500 | 385,500 | +0.26% | 1,311 | - | +2.66% | - | - |
| 11/14 | 385,000 | 389,000 | 383,500 | 384,500 | -0.13% | 1,222 | - | +2.66% | - | - |
| 11/13 | 386,000 | 387,500 | 385,000 | 385,000 | -0.13% | 595 | - | +3.06% | - | - |
| 11/12 | 387,000 | 388,000 | 385,500 | 385,500 | -0.39% | 1,180 | - | +3.41% | - | - |
| 11/11 | 382,500 | 387,000 | 381,500 | 387,000 | +1.57% | 1,304 | - | +4.02% | - | - |
| 11/10 | 384,500 | 385,500 | 380,500 | 381,000 | 0% | 1,430 | - | +2.66% | - | - |
| 11/07 | 382,000 | 384,500 | 380,500 | 381,000 | 0% | 1,378 | - | +2.88% | - | - |
| 11/06 | 383,500 | 384,000 | 381,000 | 381,000 | -0.65% | 825 | - | +3.08% | - | - |
| 11/05 | 380,500 | 383,500 | 377,000 | 383,500 | +0.92% | 1,688 | - | +3.94% | - | - |
| 11/04 | 378,500 | 381,000 | 377,000 | 380,000 | +0.8% | 1,376 | - | +3.25% | - | - |
| 10/31 | 378,500 | 380,000 | 376,500 | 377,000 | -0.53% | 1,594 | - | +2.52% | - | - |
| 10/30 | 374,000 | 380,000 | 374,000 | 379,000 | +0.53% | 1,289 | - | +3.13% | - | - |
| 10/29 | 377,000 | 378,000 | 373,500 | 377,000 | +0.13% | 1,439 | - | +2.7% | - | - |
| 10/28 | 377,000 | 377,500 | 372,000 | 376,500 | 0% | 1,272 | - | +2.65% | - | - |
| 10/27 | 374,000 | 377,000 | 372,500 | 376,500 | +0.94% | 1,128 | - | +2.72% | - | - |
| 10/24 | 375,500 | 376,000 | 371,500 | 373,000 | -0.53% | 1,556 | - | +1.78% | - | - |
| 10/23 | 372,000 | 375,500 | 370,000 | 375,000 | +0.54% | 1,605 | - | +2.31% | - | - |
| 10/22 | 369,500 | 373,000 | 367,000 | 373,000 | +1.36% | 1,303 | - | +1.75% | - | - |
| 10/21 | 368,000 | 370,500 | 366,000 | 368,000 | -0.27% | 911 | - | +0.39% | - | - |
| 10/20 | 365,500 | 369,000 | 363,500 | 369,000 | +1.1% | 1,050 | - | +0.68% | - | - |
| 10/17 | 363,500 | 365,500 | 362,000 | 365,000 | +0.41% | 1,373 | - | -0.39% | - | - |
| 10/16 | 361,000 | 364,000 | 360,000 | 363,500 | +0.69% | 934 | - | -0.83% | - | - |
| 10/15 | 361,500 | 363,000 | 360,500 | 361,000 | -0.14% | 1,144 | - | -1.53% | - | - |
| 10/14 | 358,500 | 361,500 | 355,000 | 361,500 | +0.7% | 1,692 | - | -1.42% | - | - |
| 10/10 | 361,000 | 361,000 | 358,000 | 359,000 | -0.55% | 675 | - | -2.13% | - | - |
| 10/09 | 360,500 | 361,500 | 357,000 | 361,000 | +0.14% | 1,316 | - | -1.65% | - | - |
| 10/08 | 364,500 | 365,500 | 360,500 | 360,500 | -1.23% | 987 | - | -1.86% | - | - |
| 10/07 | 367,000 | 367,500 | 363,500 | 365,000 | -0.68% | 828 | - | -0.72% | - | - |
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 | 505,000 1,010,000 5/7 1,010,000 5/2 | 265,500 531,000 12/1 | 33,594 16,797 2/16 | - | - | +25.2% 2/8 | -17.57% 1/10 |
| 2008年 5月期 | 389,000 778,000 12/6 | 54,600 109,200 10/16 | 28,882 14,441 10/14 | - | - | +43.15% 12/15 | -66.7% 10/16 |
| 2009年 5月期 | 176,500 353,000 7/17 | 53,250 106,500 2/18 | 27,674 13,837 6/18 | - | - | +35.62% 6/19 | -26.43% 1/20 |
| 2010年 5月期 | 139,750 279,500 11/29 | 81,650 163,300 1/28 163,300 1/27 | 6,110 3,055 7/28 | - | - | +21.86% 12/2 | -14.07% 1/27 |
| 2011年 5月期 | 152,500 305,000 12/2 | 76,000 152,000 11/22 | 7,096 3,548 12/2 | - | - | +4.88% 3/7 | -14.71% 11/17 |
| 2012年 5月期 | 139,000 278,000 10/30 | 77,250 154,500 12/6 | 4,144 2,072 3/16 | - | - | +21.45% 2/27 | -9.83% 5/16 |
| 2013年 5月期 | 268,000 536,000 3/27 | 128,650 257,300 12/12 | 6,164 3,082 5/14 | - | - | +24.61% 3/27 | -16.87% 5/15 |
| 2014年 5月期 | 319,000 638,000 11/4 | 210,000 420,000 12/2 | 25,782 12,891 7/3 | 2813億5800万 | - | +9.88% 8/13 | -6.39% 6/26 |
| 2015年 5月期 | 359,500 719,000 1/14 | 260,000 520,000 9/8 | 29,604 14,802 6/2 | 3170億7900万 | 2516億8000万 | +10.9% 1/14 | -10.61% 8/25 |
| 2016年 5月期 | 368,500 737,000 3/3 | 278,000 556,000 11/28 | 34,052 17,026 7/28 | 3567億800万 | 2768億1516万 | +8.99% 2/1 | -9.48% 6/27 |
| 2017年 5月期 | 308,000 616,000 2/8 | 265,500 531,000 7/18 | 14,324 7,162 5/30 | 3066億8730万 | 2643億6843万 | +5.4% 12/21 | -5.15% 4/12 |
| 2018年 5月期 | 367,500 735,000 11/16 735,000 11/14 | 275,500 551,000 12/1 | 7,094 3,547 12/21 | 6兆274億 | 2743億2581万 | +5.3% 11/13 | -4.84% 12/25 |
| 2019年 5月期 | 435,000 870,000 10/31 | 324,000 648,000 12/25 | 6,082 3,041 7/22 | 7兆1345億 | 5兆3140億 | +5.83% 2/6 | -3.89% 11/13 |
| 2020年 5月期 | 457,000 914,000 2/21 | 200,250 400,500 3/19 | 19,792 9,896 3/19 | 4495億7557万 | 1969億9673万 | +8.73% 4/20 | -45.73% 3/19 |
| 2021年 5月期 | 409,000 818,000 4/9 | 301,000 602,000 12/9 | 7,516 3,758 12/18 | 4023億5538万 | 2961億995万 | +11.12% 2/24 | -6.79% 10/5 |
| 2022年 5月期 | 386,500 773,000 3/30 | 315,500 631,000 1/21 | 10,164 5,082 7/25 | - | - | +7.33% 3/22 | -7.73% 6/15 |
| 2023年 5月期 | 351,500 703,000 9/6 703,000 9/5 | 278,500 557,000 5/30 | 11,166 5,583 5/29 | - | - | +6.46% 7/3 | -3.75% 10/4 |
| 2024年 5月期 | 341,000 682,000 12/12 | 274,500 549,000 3/13 | 9,552 4,776 5/29 | - | - | +6.17% 8/27 | -6.37% 1/26 |
| 2025年 5月期 | 391,000 11/25 | 272,000 1/23 | 5,640 8/29 | - | - | +6.52% 7/30 | -4.8% 1/23 |
| 最新 | 356,000 2026/3/6 | 1,319 | 3475億1865万 | -3.05% 367,200 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 35%（1.35倍）
- 2007/12/28 vs 2006/12/29
- 16%（1.16倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 46%（1.46倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 83%（1.83倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
53,250円（2009/02/18） - 569%（6.69倍）
356,000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。
