株価チャート
株価
3/6
- 前日 (3/5)
- 156,000
- 始値
- 155,800
- 高値
- 155,800
- 安値
- 154,000
- 終値 -1.28%
- 154,000
- 出来高 +20.11%
- 2,019
乖離率
- 株価（5日）
移動平均値 - -1.23%
155,920 - 株価（25日）
移動平均値 - -4.73%
161,648 - 出来高（5日）
移動平均値 - +8.08%
1,868
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 | 155,800 | 155,800 | 154,000 | 154,000 | -1.28% | 2,019 | - | -4.73% | - | - |
| 03/05 | 155,100 | 157,200 | 155,100 | 156,000 | +1.1% | 1,681 | - | -3.71% | - | - |
| 03/04 | 156,000 | 156,200 | 154,100 | 154,300 | -1.41% | 2,281 | - | -4.89% | - | - |
| 03/03 | 158,000 | 158,000 | 156,000 | 156,500 | -1.45% | 1,707 | - | -3.77% | - | - |
| 03/02 | 158,700 | 158,800 | 157,600 | 158,800 | +0.06% | 1,651 | - | -2.53% | - | - |
| 02/27 | 161,700 | 161,700 | 158,700 | 158,700 | -1.61% | 2,054 | - | -2.72% | - | - |
| 02/26 | 161,300 | 161,500 | 160,500 | 161,300 | -0.06% | 1,451 | - | -1.25% | - | - |
| 02/25 | 161,700 | 161,700 | 159,800 | 161,400 | +0.37% | 1,732 | - | -1.34% | - | - |
| 02/24 | 160,300 | 161,700 | 160,200 | 160,800 | +0.37% | 1,602 | - | -1.85% | - | - |
| 02/20 | 159,700 | 160,200 | 158,300 | 160,200 | -0.06% | 1,959 | - | -2.45% | - | - |
| 02/19 | 161,200 | 161,200 | 159,000 | 160,300 | -0.8% | 1,388 | - | -2.6% | - | - |
| 02/18 | 160,900 | 162,100 | 160,600 | 161,600 | 0% | 1,279 | - | -2% | - | - |
| 02/17 | 162,800 | 162,800 | 160,800 | 161,600 | -1.04% | 1,153 | - | -2.18% | - | - |
| 02/16 | 162,700 | 163,400 | 161,600 | 163,300 | 0% | 1,436 | - | -1.31% | - | - |
| 02/13 | 163,900 | 164,000 | 161,800 | 163,300 | -0.24% | 1,511 | - | -1.43% | - | - |
| 02/12 | 165,000 | 165,200 | 163,700 | 163,700 | -1.03% | 1,229 | - | -1.33% | - | - |
| 02/10 | 164,800 | 166,100 | 164,600 | 165,400 | +0.43% | 1,209 | - | -0.41% | - | - |
| 02/09 | 165,800 | 166,200 | 164,000 | 164,700 | +0.3% | 1,618 | - | -0.86% | - | - |
| 02/06 | 165,800 | 165,800 | 163,700 | 164,200 | -1.08% | 1,577 | - | -1.2% | - | - |
| 02/05 | 167,100 | 168,000 | 165,500 | 166,000 | -0.12% | 1,326 | - | -0.21% | - | - |
| 02/04 | 165,200 | 167,400 | 164,600 | 166,200 | +0.54% | 1,689 | - | -0.16% | - | - |
| 02/03 | 164,600 | 166,200 | 163,800 | 165,300 | +0.85% | 1,534 | - | -0.76% | - | - |
| 02/02 | 164,500 | 165,600 | 163,400 | 163,900 | -0.12% | 1,936 | - | -1.66% | - | - |
| 01/30 | 164,800 | 165,900 | 162,400 | 164,100 | -0.91% | 3,574 | - | -1.6% | - | - |
| 01/29 | 162,300 | 165,600 | 161,100 | 165,600 | +1.47% | 3,152 | - | -0.74% | - | - |
| 01/28 | 161,400 | 163,200 | 160,300 | 163,200 | +1.05% | 1,960 | - | -2.21% | - | - |
| 01/27 | 164,100 | 164,100 | 161,100 | 161,500 | -1.52% | 1,416 | - | -3.29% | - | - |
| 01/26 | 164,000 | 164,000 | 160,100 | 164,000 | 0% | 3,171 | - | -1.92% | - | - |
| 01/23 | 165,000 | 165,600 | 162,900 | 164,000 | 0% | 1,427 | - | -1.98% | - | - |
| 01/22 | 164,800 | 165,400 | 164,000 | 164,000 | +0.12% | 3,461 | - | -2.07% | - | - |
| 01/21 | 167,400 | 167,800 | 163,400 | 163,800 | -2.21% | 2,271 | - | -2.29% | - | - |
| 01/20 | 168,600 | 168,900 | 167,200 | 167,500 | -0.12% | 1,572 | - | -0.11% | - | - |
| 01/19 | 170,500 | 171,200 | 167,700 | 167,700 | -1.53% | 1,196 | - | +0.02% | - | - |
| 01/16 | 169,300 | 170,300 | 169,100 | 170,300 | +0.59% | 1,092 | - | +1.57% | - | - |
| 01/15 | 168,100 | 169,300 | 168,000 | 169,300 | +0.71% | 1,744 | - | +1.04% | - | - |
| 01/14 | 168,900 | 169,300 | 167,600 | 168,100 | -0.65% | 1,919 | - | +0.36% | - | - |
| 01/13 | 168,500 | 169,400 | 167,600 | 169,200 | +0.36% | 1,865 | - | +1.01% | - | - |
| 01/09 | 168,600 | 169,400 | 167,800 | 168,600 | +0.24% | 1,590 | - | +0.62% | - | - |
| 01/08 | 168,400 | 168,900 | 167,100 | 168,200 | -0.47% | 1,998 | - | +0.3% | - | - |
| 01/07 | 168,000 | 169,500 | 167,500 | 169,000 | +0.48% | 1,641 | - | +0.72% | - | - |
| 01/06 | 166,800 | 168,300 | 166,600 | 168,200 | +1.02% | 1,420 | - | +0.12% | - | - |
| 01/05 | 167,100 | 167,100 | 165,000 | 166,500 | +0.12% | 2,220 | - | -1.03% | - | - |
| 2025 | ||||||||||
| 12/30 | 169,100 | 169,400 | 166,300 | 166,300 | -1.07% | 1,118 | - | -1.38% | - | - |
| 12/29 | 169,400 | 169,400 | 167,300 | 168,100 | -0.65% | 1,042 | - | -0.55% | - | - |
| 12/26 | 168,600 | 170,200 | 167,500 | 169,200 | +0.36% | 1,938 | - | -0.05% | - | - |
| 12/25 | 168,500 | 169,300 | 168,200 | 168,600 | +0.54% | 866 | - | -0.53% | - | - |
| 12/24 | 166,100 | 167,700 | 166,100 | 167,700 | +0.78% | 1,111 | - | -1.19% | - | - |
| 12/23 | 165,800 | 166,400 | 165,200 | 166,400 | +0.3% | 1,210 | - | -2.13% | - | - |
| 12/22 | 167,000 | 167,900 | 165,100 | 165,900 | -0.54% | 1,418 | - | -2.69% | - | - |
| 12/19 | 166,300 | 167,300 | 165,600 | 166,800 | +0.54% | 3,625 | - | -2.42% | - | - |
| 12/18 | 166,100 | 167,500 | 165,100 | 165,900 | -0.66% | 1,782 | - | -3.18% | - | - |
| 12/17 | 166,600 | 167,000 | 165,600 | 167,000 | +0.3% | 1,527 | - | -2.81% | - | - |
| 12/16 | 168,500 | 169,100 | 166,200 | 166,500 | -0.89% | 1,791 | - | -3.37% | - | - |
| 12/15 | 167,200 | 168,300 | 167,200 | 168,000 | 0% | 1,278 | - | -2.72% | - | - |
| 12/12 | 165,900 | 168,800 | 164,900 | 168,000 | +1.82% | 4,052 | - | -2.93% | - | - |
| 12/11 | 167,700 | 168,200 | 164,900 | 165,000 | -1.37% | 1,127 | - | -4.86% | - | - |
| 12/10 | 166,800 | 168,100 | 166,800 | 167,300 | -0.12% | 1,239 | - | -3.83% | - | - |
| 12/09 | 167,300 | 168,000 | 166,200 | 167,500 | -0.18% | 1,772 | - | -3.91% | - | - |
| 12/08 | 168,300 | 168,800 | 166,500 | 167,800 | +0.12% | 1,453 | - | -3.96% | - | - |
| 12/05 | 168,400 | 168,800 | 167,500 | 167,600 | -0.59% | 1,214 | - | -4.31% | - | - |
| 12/04 | 170,800 | 170,900 | 168,200 | 168,600 | -1% | 1,368 | - | -3.96% | - | - |
| 12/03 | 170,900 | 172,300 | 169,800 | 170,300 | -0.93% | 2,231 | - | -3.24% | - | - |
| 12/02 | 171,800 | 171,900 | 169,600 | 171,900 | +0.59% | 2,091 | - | -2.55% | - | - |
| 12/01 | 173,500 | 173,500 | 170,900 | 170,900 | -1.73% | 2,408 | - | -3.27% | - | - |
| 11/28 | 174,300 | 174,900 | 172,100 | 173,900 | -0.11% | 3,499 | - | -1.76% | - | - |
| 11/27 | 174,000 | 175,800 | 172,900 | 174,100 | -1.36% | 4,028 | - | -1.76% | - | - |
| 11/26 | 178,400 | 178,400 | 174,500 | 176,500 | +0.23% | 8,515 | - | -0.54% | - | - |
| 11/25 | 174,600 | 176,400 | 174,200 | 176,100 | +0.74% | 1,519 | - | -0.84% | - | - |
| 11/21 | 174,200 | 175,200 | 173,600 | 174,800 | +0.17% | 2,554 | - | -1.64% | - | - |
| 11/20 | 175,100 | 175,400 | 174,000 | 174,500 | +0.29% | 1,338 | - | -1.89% | - | - |
| 11/19 | 175,500 | 176,000 | 173,500 | 174,000 | -0.74% | 2,392 | - | -2.18% | - | - |
| 11/18 | 177,400 | 177,800 | 175,300 | 175,300 | -1.52% | 2,121 | - | -1.44% | - | - |
| 11/17 | 177,600 | 178,000 | 176,300 | 178,000 | +0.62% | 1,254 | - | +0.11% | - | - |
| 11/14 | 177,600 | 178,200 | 176,600 | 176,900 | -0.23% | 1,148 | - | -0.42% | - | - |
| 11/13 | 178,400 | 178,500 | 177,100 | 177,300 | -0.28% | 1,316 | - | -0.12% | - | - |
| 11/12 | 178,600 | 179,900 | 177,800 | 177,800 | -0.78% | 1,163 | - | +0.22% | - | - |
| 11/11 | 176,500 | 179,200 | 176,200 | 179,200 | +1.76% | 1,677 | - | +1.01% | - | - |
| 11/10 | 177,900 | 178,500 | 176,100 | 176,100 | -0.62% | 1,451 | - | -0.61% | - | - |
| 11/07 | 177,100 | 177,800 | 176,400 | 177,200 | -0.06% | 1,199 | - | +0.1% | - | - |
| 11/06 | 178,800 | 179,300 | 176,800 | 177,300 | -0.45% | 1,619 | - | +0.3% | - | - |
| 11/05 | 176,600 | 178,700 | 175,500 | 178,100 | +0.96% | 2,372 | - | +0.91% | - | - |
| 11/04 | 178,300 | 178,300 | 176,200 | 176,400 | -0.56% | 1,253 | - | +0.12% | - | - |
| 10/31 | 178,400 | 178,900 | 177,400 | 177,400 | -0.5% | 1,369 | - | +0.75% | - | - |
| 10/30 | 177,300 | 179,200 | 176,800 | 178,300 | +0.11% | 1,331 | - | +1.39% | - | - |
| 10/29 | 179,100 | 179,600 | 177,100 | 178,100 | -0.89% | 1,191 | - | +1.44% | - | - |
| 10/28 | 179,200 | 179,700 | 177,500 | 179,700 | -0.28% | 1,059 | - | +2.52% | - | - |
| 10/27 | 178,500 | 180,300 | 178,400 | 180,200 | +0.84% | 1,023 | - | +3% | - | - |
| 10/24 | 179,500 | 179,600 | 177,700 | 178,700 | -0.33% | 1,251 | - | +2.35% | - | - |
| 10/23 | 178,500 | 179,500 | 177,700 | 179,300 | -0.06% | 2,430 | - | +2.83% | - | - |
| 10/22 | 180,300 | 181,000 | 178,600 | 179,400 | -0.17% | 1,314 | - | +3.03% | - | - |
| 10/21 | 179,700 | 180,700 | 178,600 | 179,700 | -0.17% | 1,944 | - | +3.39% | - | - |
| 10/20 | 179,400 | 180,500 | 178,000 | 180,000 | +0.56% | 1,527 | - | +3.78% | - | - |
| 10/17 | 179,100 | 180,900 | 178,000 | 179,000 | +0.11% | 1,850 | - | +3.45% | - | - |
| 10/16 | 175,000 | 179,400 | 175,000 | 178,800 | +2.29% | 1,398 | - | +3.55% | - | - |
| 10/15 | 173,300 | 175,100 | 173,300 | 174,800 | +0.81% | 1,115 | - | +1.47% | - | - |
| 10/14 | 173,500 | 173,500 | 171,900 | 173,400 | -0.29% | 957 | - | +0.82% | - | - |
| 10/10 | 174,000 | 174,500 | 173,400 | 173,900 | -0.23% | 599 | - | +1.26% | - | - |
| 10/09 | 173,700 | 174,300 | 172,700 | 174,300 | +0.58% | 890 | - | +1.6% | - | - |
| 10/08 | 174,600 | 175,600 | 173,300 | 173,300 | -0.91% | 1,028 | - | +1.08% | - | - |
| 10/07 | 177,300 | 177,300 | 174,500 | 174,900 | -1.46% | 973 | - | +2.05% | - | - |
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 | 282,000 1,410,000 4/25 | 156,400 782,000 9/25 | 26,595 5,319 6/14 | - | - | +14.05% 4/25 | -15.13% 8/17 |
| 2008年 5月期 | 182,400 912,000 12/7 | 68,600 343,000 10/28 | 3,935 787 9/12 | - | - | +16.67% 9/22 | -21.22% 10/10 |
| 2009年 5月期 | 89,800 449,000 7/6 | 67,600 338,000 11/27 | 2,645 529 3/27 | - | - | +11.92% 3/27 | -11.64% 11/19 |
| 2010年 5月期 | 86,600 433,000 4/27 | 67,400 337,000 12/25 337,000 12/24 他2件 | 3,670 734 11/26 | - | - | +13.53% 4/19 | -11.34% 6/7 |
| 2011年 5月期 | 94,000 470,000 5/2 | 63,600 318,000 3/15 | 4,265 853 4/4 | - | - | +10.06% 4/6 | -15.53% 3/15 |
| 2012年 5月期 | 82,600 413,000 11/26 | 64,900 324,500 12/26 324,500 12/22 | 3,630 726 10/31 | - | - | +10.51% 2/28 | -9.96% 6/4 |
| 2013年 5月期 | 141,200 706,000 3/28 | 78,100 390,500 12/12 | 11,200 2,240 6/19 | - | - | +21.69% 3/27 | -17.93% 5/15 |
| 2014年 5月期 | 147,500 11/28 | 102,400 512,000 3/20 | 11,660 2,332 6/3 | 881億3125万 | 538億6240万 | +11.55% 11/25 | -4.94% 2/4 |
| 2015年 5月期 | 168,800 1/15 | 108,200 9/8 | 3,896 12/1 | 1008億5800万 | 646億4950万 | +10.34% 1/14 | -13.33% 9/8 |
| 2016年 5月期 | 151,100 10/27 | 118,000 1/21 | 5,112 5/26 | 902億8225万 | 705億500万 | +7.78% 2/1 | -8.68% 6/24 |
| 2017年 5月期 | 156,500 2/24 2/6 | 129,900 11/30 | 7,384 6/16 | 935億875万 | 776億1525万 | +4.8% 1/30 | -5.3% 6/14 |
| 2018年 5月期 | 149,600 11/28 | 126,900 2/15 | 11,568 2/6 | 955億1960万 | 807億7185万 | +4.07% 11/28 | -5.12% 12/25 |
| 2019年 5月期 | 185,000 11/5 | 134,200 12/25 | 18,747 12/4 | 1286億1200万 | 929億3350万 | +8.94% 10/23 | -4.67% 11/13 |
| 2020年 5月期 | 182,800 2/19 | 85,100 3/19 | 13,484 3/23 | 1270億8256万 | 591億6152万 | +18.23% 5/11 | -40.65% 3/19 |
| 2021年 5月期 | 173,700 7/8 | 120,400 12/11 | 33,229 9/17 | 1207億5624万 | 837億208万 | +13.78% 2/16 | -5.44% 11/30 |
| 2022年 5月期 | 163,400 12/17 | 137,600 1/21 | 6,274 5/27 | 1135億9568万 | - | +5.64% 3/29 | -9.26% 1/20 |
| 2023年 5月期 | 155,800 12/16 | 134,700 3/24 | 11,778 7/28 | - | - | +3.43% 4/4 | -4.89% 1/19 |
| 2024年 5月期 | 146,900 1/29 | 117,300 11/28 | 7,522 5/29 | - | - | +4.31% 1/6 | -5.48% 8/5 |
| 2025年 5月期 | 181,000 10/22 | 114,500 12/10 | 28,427 2/13 | - | - | +13.2% 2/13 | -4.86% 12/11 |
| 最新 | 154,000 2026/3/6 | 2,019 | 1070億6080万 | -4.73% 161,648 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 29%（1.29倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/03/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
63,600円（2011/03/15） - 142%（2.42倍）
154,000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。
