株価チャート
株価
3/6
- 前日 (3/5)
- 131,900
- 始値
- 130,500
- 高値
- 131,700
- 安値
- 129,800
- 終値 -1.44%
- 130,000
- 出来高 -18.14%
- 10,344
乖離率
- 株価（5日）
移動平均値 - -1.1%
131,440 - 株価（25日）
移動平均値 - -3.44%
134,636 - 出来高（5日）
移動平均値 - -11.65%
11,708
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 | 130,500 | 131,700 | 129,800 | 130,000 | -1.44% | 10,344 | - | -3.44% | - | - |
| 03/05 | 131,100 | 132,600 | 131,100 | 131,900 | +1.93% | 12,636 | - | -2.19% | - | - |
| 03/04 | 131,500 | 131,600 | 129,300 | 129,400 | -2.04% | 15,707 | - | -4.15% | - | - |
| 03/03 | 132,900 | 133,200 | 131,500 | 132,100 | -1.27% | 9,483 | - | -2.34% | - | - |
| 03/02 | 132,900 | 134,100 | 131,700 | 133,800 | +0.6% | 10,369 | - | -1.24% | - | - |
| 02/27 | 135,800 | 136,000 | 133,000 | 133,000 | -1.63% | 17,464 | - | -1.96% | - | - |
| 02/26 | 135,000 | 135,700 | 134,200 | 135,200 | -1.74% | 22,872 | - | -0.5% | - | - |
| 02/25 | 137,000 | 137,800 | 136,500 | 137,600 | +0.36% | 20,252 | - | +1.09% | - | - |
| 02/24 | 136,000 | 137,600 | 135,200 | 137,100 | +1.26% | 22,485 | - | +0.6% | - | - |
| 02/20 | 135,100 | 136,000 | 134,600 | 135,400 | +0.67% | 15,454 | - | -0.82% | - | - |
| 02/19 | 134,900 | 135,000 | 133,500 | 134,500 | -0.66% | 8,481 | - | -1.69% | - | - |
| 02/18 | 134,000 | 135,800 | 133,500 | 135,400 | +0.97% | 11,420 | - | -1.25% | - | - |
| 02/17 | 135,000 | 135,100 | 133,600 | 134,100 | -0.96% | 6,267 | - | -2.4% | - | - |
| 02/16 | 133,900 | 135,400 | 132,900 | 135,400 | +1.73% | 10,218 | - | -1.71% | - | - |
| 02/13 | 135,200 | 135,500 | 133,100 | 133,100 | -1.7% | 13,481 | - | -3.61% | - | - |
| 02/12 | 134,500 | 135,500 | 134,400 | 135,400 | 0% | 10,767 | - | -2.25% | - | - |
| 02/10 | 135,100 | 136,000 | 134,700 | 135,400 | +0.3% | 15,363 | - | -2.49% | - | - |
| 02/09 | 135,900 | 136,400 | 134,100 | 135,000 | -0.52% | 12,915 | - | -3% | - | - |
| 02/06 | 136,800 | 137,000 | 135,400 | 135,700 | -0.51% | 7,631 | - | -2.73% | - | - |
| 02/05 | 136,800 | 137,200 | 136,200 | 136,400 | -0.29% | 9,334 | - | -2.45% | - | - |
| 02/04 | 135,700 | 137,100 | 135,100 | 136,800 | +0.51% | 13,290 | - | -2.35% | - | - |
| 02/03 | 135,400 | 136,700 | 134,800 | 136,100 | +0.96% | 6,677 | - | -3.04% | - | - |
| 02/02 | 135,600 | 136,000 | 134,600 | 134,800 | 0% | 9,731 | - | -4.15% | - | - |
| 01/30 | 137,300 | 137,300 | 134,600 | 134,800 | -1.96% | 14,074 | - | -4.38% | - | - |
| 01/29 | 135,000 | 137,500 | 134,100 | 137,500 | +1.55% | 15,362 | - | -2.67% | - | - |
| 01/28 | 135,400 | 135,800 | 134,500 | 135,400 | -0.22% | 12,851 | - | -4.29% | - | - |
| 01/27 | 136,000 | 136,000 | 134,000 | 135,700 | -0.15% | 14,882 | - | -4.23% | - | - |
| 01/26 | 136,900 | 136,900 | 135,400 | 135,900 | -1.24% | 14,459 | - | -4.25% | - | - |
| 01/23 | 138,800 | 139,000 | 137,100 | 137,600 | -0.43% | 8,574 | - | -3.2% | - | - |
| 01/22 | 139,900 | 139,900 | 138,200 | 138,200 | -0.22% | 8,582 | - | -2.87% | - | - |
| 01/21 | 141,500 | 141,600 | 137,800 | 138,500 | -1.77% | 10,442 | - | -2.74% | - | - |
| 01/20 | 142,200 | 142,600 | 140,500 | 141,000 | -0.49% | 8,524 | - | -1.01% | - | - |
| 01/19 | 144,000 | 144,200 | 141,700 | 141,700 | -1.05% | 5,919 | - | -0.49% | - | - |
| 01/16 | 142,600 | 143,300 | 142,300 | 143,200 | +0.35% | 6,881 | - | +0.63% | - | - |
| 01/15 | 142,600 | 142,700 | 141,900 | 142,700 | +0.42% | 7,734 | - | +0.39% | - | - |
| 01/14 | 141,700 | 142,500 | 141,500 | 142,100 | -0.21% | 10,046 | - | +0.05% | - | - |
| 01/13 | 142,800 | 143,200 | 140,800 | 142,400 | -0.42% | 14,932 | - | +0.33% | - | - |
| 01/09 | 143,200 | 143,700 | 142,700 | 143,000 | -0.56% | 10,833 | - | +0.8% | - | - |
| 01/08 | 143,200 | 143,800 | 142,200 | 143,800 | -0.07% | 12,812 | - | +1.42% | - | - |
| 01/07 | 143,300 | 144,300 | 142,500 | 143,900 | 0% | 7,030 | - | +1.57% | - | - |
| 01/06 | 143,500 | 143,900 | 142,800 | 143,900 | +0.42% | 4,533 | - | +1.64% | - | - |
| 01/05 | 144,700 | 144,700 | 141,500 | 143,300 | +0.07% | 8,802 | - | +1.25% | - | - |
| 2025 | ||||||||||
| 12/30 | 143,600 | 144,700 | 143,200 | 143,200 | -0.28% | 7,472 | - | +1.24% | - | - |
| 12/29 | 143,900 | 144,000 | 142,800 | 143,600 | +0.21% | 5,947 | - | +1.59% | - | - |
| 12/26 | 143,800 | 144,400 | 142,300 | 143,300 | -0.28% | 8,158 | - | +1.47% | - | - |
| 12/25 | 144,200 | 144,200 | 142,800 | 143,700 | +0.63% | 5,400 | - | +1.91% | - | - |
| 12/24 | 143,100 | 143,500 | 142,300 | 142,800 | -0.21% | 5,099 | - | +1.46% | - | - |
| 12/23 | 142,800 | 143,100 | 142,000 | 143,100 | +0.49% | 5,745 | - | +1.85% | - | - |
| 12/22 | 142,700 | 144,000 | 141,800 | 142,400 | +0.14% | 7,282 | - | +1.47% | - | - |
| 12/19 | 141,300 | 142,900 | 140,600 | 142,200 | +0.64% | 15,128 | - | +1.47% | - | - |
| 12/18 | 141,600 | 143,000 | 140,900 | 141,300 | -0.21% | 11,606 | - | +0.94% | - | - |
| 12/17 | 140,300 | 142,000 | 140,100 | 141,600 | +0.35% | 7,720 | - | +1.25% | - | - |
| 12/16 | 140,800 | 141,900 | 140,500 | 141,100 | 0% | 7,168 | - | +1.01% | - | - |
| 12/15 | 141,000 | 141,900 | 140,700 | 141,100 | +0.07% | 7,809 | - | +1.14% | - | - |
| 12/12 | 138,700 | 141,800 | 138,700 | 141,000 | +0.93% | 25,727 | - | +1.22% | - | - |
| 12/11 | 140,100 | 140,500 | 138,700 | 139,700 | -0.21% | 5,004 | - | +0.43% | - | - |
| 12/10 | 139,300 | 140,900 | 139,200 | 140,000 | +0.57% | 7,263 | - | +0.77% | - | - |
| 12/09 | 139,900 | 139,900 | 138,100 | 139,200 | -0.07% | 8,513 | - | +0.36% | - | - |
| 12/08 | 139,700 | 140,300 | 138,300 | 139,300 | -0.21% | 7,412 | - | +0.62% | - | - |
| 12/05 | 139,700 | 140,600 | 139,300 | 139,600 | -0.07% | 5,847 | - | +1.04% | - | - |
| 12/04 | 140,300 | 140,600 | 139,300 | 139,700 | -0.71% | 8,336 | - | +1.33% | - | - |
| 12/03 | 140,600 | 141,200 | 139,800 | 140,700 | -0.42% | 8,452 | - | +2.27% | - | - |
| 12/02 | 140,800 | 142,100 | 140,500 | 141,300 | +0.36% | 8,551 | - | +2.94% | - | - |
| 12/01 | 142,800 | 143,200 | 140,800 | 140,800 | -0.56% | 12,271 | - | +2.86% | - | - |
| 11/28 | 143,000 | 144,500 | 141,600 | 141,600 | -0.7% | 11,772 | - | +3.71% | - | - |
| 11/27 | 141,700 | 142,900 | 141,600 | 142,600 | +0.92% | 9,392 | - | +4.77% | - | - |
| 11/26 | 140,500 | 141,500 | 140,100 | 141,300 | +0.43% | 8,221 | - | +4.19% | - | - |
| 11/25 | 141,400 | 141,400 | 140,000 | 140,700 | +0.14% | 9,625 | - | +4.07% | - | - |
| 11/21 | 138,200 | 141,100 | 138,100 | 140,500 | +2.03% | 14,382 | - | +4.27% | - | - |
| 11/20 | 138,400 | 139,200 | 137,700 | 137,700 | +0.29% | 8,530 | - | +2.54% | - | - |
| 11/19 | 136,800 | 137,800 | 136,600 | 137,300 | +0.51% | 9,592 | - | +2.54% | - | - |
| 11/18 | 139,100 | 139,800 | 136,500 | 136,600 | -1.8% | 9,434 | - | +2.29% | - | - |
| 11/17 | 137,600 | 139,100 | 137,200 | 139,100 | +1.09% | 8,132 | - | +4.42% | - | - |
| 11/14 | 138,100 | 139,200 | 137,600 | 137,600 | -0.36% | 11,928 | - | +3.63% | - | - |
| 11/13 | 137,800 | 138,400 | 137,100 | 138,100 | +0.07% | 7,315 | - | +4.31% | - | - |
| 11/12 | 137,800 | 139,000 | 137,700 | 138,000 | +0.15% | 8,600 | - | +4.53% | - | - |
| 11/11 | 136,700 | 138,400 | 136,400 | 137,800 | +1.1% | 6,885 | - | +4.67% | - | - |
| 11/10 | 136,700 | 137,500 | 136,200 | 136,300 | +0.29% | 9,512 | - | +3.9% | - | - |
| 11/07 | 136,300 | 136,700 | 135,700 | 135,900 | -0.29% | 8,590 | - | +3.93% | - | - |
| 11/06 | 135,700 | 136,900 | 135,500 | 136,300 | +0.66% | 8,690 | - | +4.58% | - | - |
| 11/05 | 134,200 | 135,400 | 133,400 | 135,400 | +0.89% | 15,520 | - | +4.21% | - | - |
| 11/04 | 133,000 | 134,800 | 132,800 | 134,200 | +1.05% | 8,335 | - | +3.63% | - | - |
| 10/31 | 132,100 | 133,900 | 132,100 | 132,800 | +0.45% | 10,992 | - | +2.77% | - | - |
| 10/30 | 132,200 | 133,000 | 131,500 | 132,200 | 0% | 9,518 | - | +2.51% | - | - |
| 10/29 | 132,900 | 133,500 | 131,200 | 132,200 | -0.15% | 9,092 | - | +2.7% | - | - |
| 10/28 | 132,900 | 133,000 | 132,000 | 132,400 | -0.3% | 8,883 | - | +3.04% | - | - |
| 10/27 | 132,300 | 133,200 | 132,300 | 132,800 | +0.76% | 7,758 | - | +3.57% | - | - |
| 10/24 | 132,500 | 133,000 | 131,400 | 131,800 | -0.3% | 9,453 | - | +2.95% | - | - |
| 10/23 | 131,000 | 132,200 | 130,500 | 132,200 | +0.92% | 10,775 | - | +3.37% | - | - |
| 10/22 | 130,400 | 131,100 | 130,100 | 131,000 | +0.69% | 7,867 | - | +2.53% | - | - |
| 10/21 | 130,900 | 131,300 | 129,500 | 130,100 | -0.61% | 7,929 | - | +1.92% | - | - |
| 10/20 | 130,300 | 131,700 | 129,700 | 130,900 | +1.24% | 10,148 | - | +2.63% | - | - |
| 10/17 | 129,000 | 130,100 | 128,600 | 129,300 | 0% | 6,557 | - | +1.52% | - | - |
| 10/16 | 128,500 | 129,400 | 128,300 | 129,300 | +1.02% | 5,003 | - | +1.62% | - | - |
| 10/15 | 127,500 | 128,500 | 127,500 | 128,000 | -0.08% | 9,000 | - | +0.71% | - | - |
| 10/14 | 128,300 | 128,900 | 127,100 | 128,100 | -0.23% | 9,401 | - | +0.88% | - | - |
| 10/10 | 128,500 | 129,200 | 128,100 | 128,400 | -0.08% | 6,025 | - | +1.19% | - | - |
| 10/09 | 128,000 | 128,500 | 127,300 | 128,500 | +0.39% | 6,173 | - | +1.34% | - | - |
| 10/08 | 129,000 | 129,400 | 128,000 | 128,000 | -0.47% | 5,331 | - | +0.96% | - | - |
| 10/07 | 129,200 | 129,400 | 128,200 | 128,600 | -0.16% | 8,813 | - | +1.43% | - | - |
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 | 114,250 914,000 5/29 | 50,625 405,000 10/22 | 13,472 1,684 10/23 | - | - | +38.99% 2/23 | -26.2% 8/17 |
| 2008年 5月期 | 61,250 490,000 1/10 | 11,000 88,000 10/17 | 8,912 1,114 5/8 | - | - | +49.8% 12/11 | -62.71% 10/17 |
| 2009年 2月期 | 65,000 520,000 10/8 | 15,663 125,300 12/2 | 24,160 3,020 12/2 | - | - | +25.64% 3/27 | -14.48% 11/19 |
| 2010年 2月期 | 60,500 484,000 2/5 | 48,313 386,500 7/13 | 37,192 4,649 4/28 | - | - | +13.57% 2/4 | -10.82% 3/10 |
| 2011年 2月期 | 77,000 616,000 2/1 | 50,375 403,000 3/15 | 11,032 1,379 1/5 | - | - | +13.46% 12/15 | -20.26% 3/15 |
| 2012年 2月期 | 71,125 569,000 8/28 569,000 7/2 | 54,313 434,500 10/5 | 35,624 4,453 10/5 | - | - | +7% 12/5 | -7.76% 10/7 |
| 2013年 2月期 | 115,625 462,500 3/27 | 67,875 543,000 9/12 543,000 9/4 | 20,888 5,222 3/19 | 1484億9487万 | - | +13.52% 3/27 | -10.64% 5/16 |
| 2014年 2月期 | 123,750 495,000 7/8 495,000 7/7 | 88,875 355,500 9/4 | 16,640 4,160 10/29 | 1850億6565万 | 1141億4038万 | +8.98% 6/20 | -6.16% 9/9 |
| 2015年 2月期 | 152,000 608,000 1/21 | 110,300 220,600 8/27 | 12,604 6,302 5/11 | 2273億1296万 | 1649億5144万 | +11.86% 12/1 | -13.35% 8/27 |
| 2016年 2月期 | 157,500 315,000 8/12 | 104,850 209,700 9/10 | 154,454 77,227 8/26 | 2355億3810万 | 1568億107万 | +9.38% 4/25 | -6.56% 1/12 |
| 2017年 2月期 | 149,200 298,400 10/4 | 124,050 248,100 7/18 248,100 7/14 | 84,772 42,386 3/22 | 4533億5315万 | 4192億8900万 | +5.32% 8/4 | -6.95% 7/14 |
| 2018年 2月期 | 139,200 278,400 8/1 | 120,550 241,100 3/13 | 229,780 114,890 3/20 | 5364億7680万 | 4074億5900万 | +4.03% 11/28 | -6.24% 2/7 |
| 2019年 2月期 | 140,800 281,600 8/26 | 117,450 234,900 12/25 | 122,296 61,148 3/4 | 5843億2000万 | 4526億5230万 | +6.32% 9/5 | -4.79% 12/25 |
| 2020年 2月期 | 160,250 320,500 10/31 | 90,550 181,100 3/19 | 105,336 52,668 3/3 | 6650億3750万 | 3976億9560万 | +5.71% 7/14 | -33.46% 3/19 |
| 2021年 2月期 | 170,500 341,000 8/10 341,000 8/5 | 120,000 240,000 11/19 | 77,600 38,800 11/30 | 7488億3600万 | 5270億4000万 | +8.05% 6/9 | -6.68% 10/28 |
| 2022年 2月期 | 177,000 354,000 1/4 | 144,850 289,700 6/15 | 110,696 55,348 9/2 | 8212億8000万 | - | +5.53% 1/4 | -8.17% 6/15 |
| 2023年 2月期 | 163,000 326,000 9/1 | 131,750 263,500 3/23 | 36,284 18,142 9/1 | - | - | +4.72% 5/9 | -7.46% 12/20 |
| 2024年 2月期 | 138,600 277,200 11/7 | 114,650 229,300 8/5 | 378,640 189,320 2/29 | - | - | +5.74% 3/27 | -6.47% 2/19 |
| 2025年 2月期 | 131,700 263,400 8/20 | 112,050 224,100 12/19 | 52,810 26,405 7/30 | - | - | +5.79% 1/29 | -4.15% 3/11 |
| 最新 | 130,000 2026/3/6 | 10,344 | 6032億 | -3.44% 134,636 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 138%（2.38倍）
- 2010/12/30 vs 2009/12/30
- 47%（1.47倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
11,000円（2008/10/17） - 1082%（11.82倍）
130,000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。
