株価チャート
株価
3/6
- 前日 (3/5)
- 209,200
- 始値
- 207,200
- 高値
- 211,900
- 安値
- 206,700
- 終値 -0.86%
- 207,400
- 出来高 -42.22%
- 505
乖離率
- 株価（5日）
移動平均値 - -0.84%
209,160 - 株価（25日）
移動平均値 - -1.85%
211,300 - 出来高（5日）
移動平均値 - -31.48%
737
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 | 207,200 | 211,900 | 206,700 | 207,400 | -0.86% | 505 | - | -1.85% | - | - |
| 03/05 | 209,900 | 212,200 | 208,600 | 209,200 | +0.82% | 874 | - | -1.06% | - | - |
| 03/04 | 208,000 | 210,500 | 205,600 | 207,500 | -1% | 1,120 | - | -1.87% | - | - |
| 03/03 | 212,700 | 212,700 | 209,600 | 209,600 | -1.18% | 562 | - | -0.91% | - | - |
| 03/02 | 210,200 | 212,500 | 209,600 | 212,100 | +0.47% | 625 | - | +0.26% | - | - |
| 02/27 | 214,300 | 214,600 | 211,100 | 211,100 | -1.72% | 511 | - | -0.16% | - | - |
| 02/26 | 215,200 | 216,200 | 214,300 | 214,800 | -0.46% | 463 | - | +1.64% | - | - |
| 02/25 | 214,800 | 215,800 | 213,500 | 215,800 | +1.03% | 583 | - | +2.18% | - | - |
| 02/24 | 211,500 | 214,500 | 210,900 | 213,600 | +0.99% | 789 | - | +1.23% | - | - |
| 02/20 | 211,100 | 211,500 | 210,400 | 211,500 | +0.24% | 349 | - | +0.23% | - | - |
| 02/19 | 210,800 | 211,000 | 208,200 | 211,000 | -0.05% | 326 | - | 0% | - | - |
| 02/18 | 210,000 | 211,300 | 208,800 | 211,100 | +0.14% | 376 | - | +0.07% | - | - |
| 02/17 | 211,200 | 211,200 | 208,800 | 210,800 | -0.19% | 384 | - | -0.05% | - | - |
| 02/16 | 210,100 | 211,200 | 209,200 | 211,200 | +1.54% | 607 | - | +0.2% | - | - |
| 02/13 | 211,700 | 212,400 | 207,700 | 208,000 | -2.16% | 599 | - | -1.24% | - | - |
| 02/12 | 211,500 | 213,500 | 211,300 | 212,600 | -0.42% | 482 | - | +0.94% | - | - |
| 02/10 | 213,500 | 214,000 | 212,200 | 213,500 | +0.52% | 505 | - | +1.5% | - | - |
| 02/09 | 212,300 | 214,400 | 211,800 | 212,400 | +1% | 594 | - | +1.19% | - | - |
| 02/06 | 210,700 | 212,500 | 210,300 | 210,300 | -1.13% | 543 | - | +0.39% | - | - |
| 02/05 | 215,300 | 215,400 | 212,200 | 212,700 | -1.16% | 1,154 | - | +1.69% | - | - |
| 02/04 | 209,700 | 228,900 | 208,900 | 215,200 | +2.23% | 1,581 | - | +3.09% | - | - |
| 02/03 | 208,400 | 211,000 | 207,900 | 210,500 | +1.01% | 615 | - | +1.07% | - | - |
| 02/02 | 209,600 | 210,400 | 208,000 | 208,400 | -0.86% | 863 | - | +0.23% | - | - |
| 01/30 | 211,100 | 212,700 | 210,200 | 210,200 | -0.85% | 715 | - | +1.26% | - | - |
| 01/29 | 211,000 | 212,000 | 207,900 | 212,000 | +0.43% | 919 | - | +2.36% | - | - |
| 01/28 | 208,500 | 211,100 | 207,700 | 211,100 | +0.96% | 703 | - | +2.18% | - | - |
| 01/27 | 208,400 | 210,900 | 207,200 | 209,100 | -0.14% | 470 | - | +1.42% | - | - |
| 01/26 | 209,100 | 210,400 | 207,500 | 209,400 | -0.38% | 687 | - | +1.71% | - | - |
| 01/23 | 210,600 | 210,800 | 208,100 | 210,200 | +0.43% | 583 | - | +2.26% | - | - |
| 01/22 | 209,200 | 210,700 | 208,500 | 209,300 | +0.38% | 649 | - | +2% | - | - |
| 01/21 | 211,500 | 212,400 | 208,300 | 208,500 | -1.42% | 1,173 | - | +1.74% | - | - |
| 01/20 | 212,000 | 213,000 | 211,200 | 211,500 | +0.24% | 940 | - | +3.38% | - | - |
| 01/19 | 214,300 | 214,900 | 210,900 | 211,000 | -1.36% | 620 | - | +3.36% | - | - |
| 01/16 | 212,000 | 213,900 | 211,500 | 213,900 | +1.33% | 691 | - | +5.02% | - | - |
| 01/15 | 210,100 | 211,600 | 209,700 | 211,100 | +0.67% | 643 | - | +3.95% | - | - |
| 01/14 | 210,100 | 210,700 | 209,500 | 209,700 | -0.19% | 756 | - | +3.51% | - | - |
| 01/13 | 209,700 | 210,400 | 207,500 | 210,100 | +1.11% | 801 | - | +3.89% | - | - |
| 01/09 | 208,200 | 208,900 | 207,000 | 207,800 | +0.39% | 585 | - | +2.88% | - | - |
| 01/08 | 207,800 | 208,500 | 206,200 | 207,000 | -0.58% | 671 | - | +2.58% | - | - |
| 01/07 | 204,500 | 208,200 | 204,500 | 208,200 | +1.36% | 649 | - | +3.27% | - | - |
| 01/06 | 202,500 | 205,400 | 201,200 | 205,400 | +1.33% | 690 | - | +1.88% | - | - |
| 01/05 | 202,000 | 203,600 | 200,900 | 202,700 | +0.5% | 835 | - | +0.49% | - | - |
| 2025 | ||||||||||
| 12/30 | 202,200 | 204,000 | 201,700 | 201,700 | -0.35% | 782 | - | -0.08% | - | - |
| 12/29 | 203,400 | 203,400 | 201,000 | 202,400 | +0.05% | 671 | - | +0.2% | - | - |
| 12/26 | 203,100 | 203,800 | 200,900 | 202,300 | -0.49% | 973 | - | +0.11% | - | - |
| 12/25 | 201,200 | 203,900 | 201,200 | 203,300 | +0.64% | 1,070 | - | +0.57% | - | - |
| 12/24 | 199,400 | 202,000 | 198,900 | 202,000 | +1.2% | 690 | - | -0.05% | - | - |
| 12/23 | 198,600 | 200,100 | 198,500 | 199,600 | +0.45% | 779 | - | -1.25% | - | - |
| 12/22 | 201,000 | 203,300 | 196,300 | 198,700 | 0% | 1,494 | - | -1.82% | - | - |
| 12/19 | 203,600 | 205,200 | 198,700 | 198,700 | -1.05% | 1,895 | - | -1.92% | - | - |
| 12/18 | 202,500 | 203,900 | 200,800 | 200,800 | -0.54% | 698 | - | -1% | - | - |
| 12/17 | 202,100 | 202,500 | 199,500 | 201,900 | +0.45% | 500 | - | -0.53% | - | - |
| 12/16 | 199,400 | 202,100 | 199,200 | 201,000 | -0.25% | 698 | - | -1.01% | - | - |
| 12/15 | 201,000 | 202,000 | 200,300 | 201,500 | -0.49% | 608 | - | -0.8% | - | - |
| 12/12 | 199,700 | 203,000 | 199,700 | 202,500 | +1.45% | 1,133 | - | -0.32% | - | - |
| 12/11 | 200,800 | 202,500 | 199,600 | 199,600 | -0.4% | 458 | - | -1.77% | - | - |
| 12/10 | 200,000 | 201,200 | 199,000 | 200,400 | +0.4% | 466 | - | -1.44% | - | - |
| 12/09 | 197,800 | 199,600 | 196,900 | 199,600 | +0.2% | 608 | - | -1.89% | - | - |
| 12/08 | 198,400 | 199,600 | 197,700 | 199,200 | +0.4% | 540 | - | -2.14% | - | - |
| 12/05 | 202,400 | 202,400 | 198,400 | 198,400 | -1.34% | 446 | - | -2.62% | - | - |
| 12/04 | 205,400 | 205,400 | 201,100 | 201,100 | -1.23% | 380 | - | -1.41% | - | - |
| 12/03 | 202,000 | 203,600 | 201,500 | 203,600 | +0.25% | 414 | - | -0.3% | - | - |
| 12/02 | 202,600 | 204,300 | 201,700 | 203,100 | +0.3% | 696 | - | -0.61% | - | - |
| 12/01 | 207,500 | 207,800 | 202,500 | 202,500 | -2.64% | 587 | - | -0.95% | - | - |
| 11/28 | 208,800 | 209,700 | 207,900 | 208,000 | 0% | 686 | - | +1.68% | - | - |
| 11/27 | 207,000 | 208,000 | 206,000 | 208,000 | +0.68% | 491 | - | +1.76% | - | - |
| 11/26 | 203,400 | 206,800 | 203,400 | 206,600 | +0.83% | 617 | - | +1.15% | - | - |
| 11/25 | 204,500 | 205,900 | 203,200 | 204,900 | +0.2% | 505 | - | +0.34% | - | - |
| 11/21 | 203,500 | 205,200 | 203,000 | 204,500 | +0.15% | 423 | - | +0.18% | - | - |
| 11/20 | 201,700 | 204,800 | 201,700 | 204,200 | +1.14% | 383 | - | +0.05% | - | - |
| 11/19 | 202,800 | 203,400 | 200,800 | 201,900 | -0.44% | 435 | - | -1.04% | - | - |
| 11/18 | 206,300 | 206,300 | 202,800 | 202,800 | -1.55% | 525 | - | -0.59% | - | - |
| 11/17 | 205,000 | 206,000 | 203,500 | 206,000 | +0.93% | 398 | - | +1.04% | - | - |
| 11/14 | 204,200 | 204,900 | 203,000 | 204,100 | -0.2% | 359 | - | +0.21% | - | - |
| 11/13 | 204,500 | 204,800 | 202,600 | 204,500 | 0% | 396 | - | +0.48% | - | - |
| 11/12 | 203,400 | 206,300 | 203,400 | 204,500 | +0.25% | 433 | - | +0.54% | - | - |
| 11/11 | 203,000 | 204,000 | 202,400 | 204,000 | +0.69% | 565 | - | +0.35% | - | - |
| 11/10 | 202,300 | 203,500 | 201,600 | 202,600 | +0.15% | 580 | - | -0.24% | - | - |
| 11/07 | 203,500 | 204,100 | 202,300 | 202,300 | -0.59% | 515 | - | -0.3% | - | - |
| 11/06 | 204,000 | 204,400 | 202,300 | 203,500 | +0.35% | 612 | - | +0.3% | - | - |
| 11/05 | 203,800 | 203,800 | 200,000 | 202,800 | -0.25% | 465 | - | -0.12% | - | - |
| 11/04 | 201,200 | 204,200 | 200,100 | 203,300 | +0.49% | 783 | - | +0.15% | - | - |
| 10/31 | 203,700 | 204,700 | 201,900 | 202,300 | -0.69% | 1,101 | - | -0.35% | - | - |
| 10/30 | 198,100 | 204,000 | 197,600 | 203,700 | -0.39% | 1,753 | - | +0.36% | - | - |
| 10/29 | 208,800 | 208,900 | 204,200 | 204,500 | -1.26% | 827 | - | +0.82% | - | - |
| 10/28 | 207,900 | 208,800 | 205,000 | 207,100 | -0.05% | 1,330 | - | +2.19% | - | - |
| 10/27 | 206,000 | 208,700 | 205,200 | 207,200 | +1.02% | 660 | - | +2.34% | - | - |
| 10/24 | 205,800 | 206,800 | 205,100 | 205,100 | -0.24% | 551 | - | +1.42% | - | - |
| 10/23 | 204,800 | 207,300 | 203,400 | 205,600 | +0.73% | 601 | - | +1.75% | - | - |
| 10/22 | 205,000 | 206,400 | 204,000 | 204,100 | -0.15% | 792 | - | +1.12% | - | - |
| 10/21 | 204,200 | 205,900 | 203,900 | 204,400 | -0.29% | 531 | - | +1.35% | - | - |
| 10/20 | 204,300 | 205,000 | 203,000 | 205,000 | +0.89% | 338 | - | +1.77% | - | - |
| 10/17 | 203,900 | 203,900 | 202,500 | 203,200 | -0.34% | 267 | - | +1.02% | - | - |
| 10/16 | 202,200 | 204,600 | 201,600 | 203,900 | +0.89% | 424 | - | +1.47% | - | - |
| 10/15 | 201,000 | 203,200 | 201,000 | 202,100 | +0.3% | 347 | - | +0.72% | - | - |
| 10/14 | 197,400 | 211,000 | 197,000 | 201,500 | +0.95% | 883 | - | +0.53% | - | - |
| 10/10 | 201,400 | 201,500 | 199,500 | 199,600 | -0.65% | 455 | - | -0.33% | - | - |
| 10/09 | 200,300 | 201,400 | 199,400 | 200,900 | +0.35% | 399 | - | +0.35% | - | - |
| 10/08 | 201,600 | 202,600 | 200,200 | 200,200 | -0.69% | 307 | - | +0.03% | - | - |
| 10/07 | 202,000 | 202,700 | 201,500 | 201,600 | -0.15% | 244 | - | +0.71% | - | - |
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 | |
| 2010年 10月期 | 121,900 8/30 | 93,900 8/2 | 1,177 8/30 | - | - | +11.72% 12/2 | -5.65% 9/9 |
| 2011年 4月期 | 131,500 1/6 1/5 | 99,500 10/27 | 806 3/15 | - | - | +12.87% 12/15 | -13.97% 3/15 |
| 2012年 4月期 | 124,000 10/26 | 95,100 11/21 | 577 10/29 | - | - | +9.33% 2/27 | -7.14% 5/16 |
| 2013年 4月期 | 198,000 4/5 | 115,000 11/12 | 3,600 5/1 | - | - | +17.8% 3/27 | -7.13% 6/25 |
| 2014年 4月期 | 186,000 10/9 10/7 | 163,200 2/4 | 1,323 10/22 | 269億6572万 | 236億6024万 | +6.61% 12/3 | -3.04% 4/25 |
| 2015年 4月期 | 233,700 1/15 | 155,300 9/8 | 5,902 11/5 | 406億1168万 | 269億8756万 | +12.32% 1/15 | -11.22% 9/8 |
| 2016年 4月期 | 184,800 3/8 | 154,100 2/12 | 2,703 10/27 | 321億1398万 | 267億7903万 | +9.91% 3/8 | -7.1% 6/24 |
| 2017年 4月期 | 163,200 10/24 | 142,300 5/1 4/26 | 12,631 11/21 | 419億600万 | 365億3936万 | +5.55% 10/4 | -3.77% 4/26 |
| 2018年 4月期 | 172,700 10/2 9/27 他2件 | 156,500 11/1 | 3,694 2/7 | 443億4538万 | 401億8560万 | +2.66% 4/5 | -4.61% 2/6 |
| 2019年 4月期 | 215,500 10/18 | 161,000 12/25 | 3,157 3/28 | 546億8894万 | 413億4109万 | +7.07% 4/1 | -6.89% 11/13 |
| 2020年 4月期 | 214,000 7/15 7/10 | 145,600 3/19 | 7,226 11/26 | 543億827万 | 369億4993万 | +8.02% 4/17 | -23.91% 3/19 |
| 2021年 4月期 | 272,800 9/6 | 190,400 12/11 | 12,274 9/17 | 692億3036万 | 483億1914万 | +8.88% 2/16 | -5.72% 10/4 |
| 2022年 4月期 | 265,000 9/20 9/16 | 201,000 1/21 | 4,959 10/25 | - | - | +6.59% 7/22 | -11.35% 1/20 |
| 2023年 4月期 | 239,500 3/6 | 205,700 10/31 | 10,762 11/2 | - | - | +3.21% 5/16 | -4.56% 1/19 |
| 2024年 4月期 | 217,000 4/1 | 174,500 10/31 | 8,278 8/30 | - | - | +7.82% 3/29 | -6.74% 11/5 |
| 2025年 4月期 | 211,000 10/14 | 162,000 12/16 | 2,558 12/17 | - | - | +4.99% 8/6 | -4.25% 12/9 |
| 最新 | 207,400 2026/3/6 | 505 | 526億3334万 | -1.85% 211,300 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
93,900円（2010/08/02） - 121%（2.21倍）
207,400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。
