株価チャート
株価
3/6
- 前日 (3/5)
- 115,600
- 始値
- 115,600
- 高値
- 115,800
- 安値
- 114,600
- 終値 -0.61%
- 114,900
- 出来高 -12.76%
- 4,772
乖離率
- 株価（5日）
移動平均値 - -0.43%
115,400 - 株価（25日）
移動平均値 - -0.66%
115,660 - 出来高（5日）
移動平均値 - -20.98%
6,039
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 | 115,600 | 115,800 | 114,600 | 114,900 | -0.61% | 4,772 | - | -0.66% | - | - |
| 03/05 | 114,600 | 116,500 | 114,600 | 115,600 | +1.31% | 5,470 | - | -0.06% | - | - |
| 03/04 | 115,100 | 115,700 | 113,700 | 114,100 | -1.3% | 9,092 | - | -1.29% | - | - |
| 03/03 | 116,200 | 116,500 | 115,200 | 115,600 | -1.03% | 5,623 | - | 0% | - | - |
| 03/02 | 116,100 | 117,000 | 115,500 | 116,800 | +0.78% | 5,236 | - | +1.08% | - | - |
| 02/27 | 117,300 | 117,300 | 115,800 | 115,900 | -1.19% | 7,145 | - | +0.38% | - | - |
| 02/26 | 117,400 | 117,900 | 116,900 | 117,300 | -0.09% | 4,013 | - | +1.65% | - | - |
| 02/25 | 116,700 | 117,400 | 116,200 | 117,400 | +0.6% | 5,386 | - | +1.78% | - | - |
| 02/24 | 116,200 | 117,100 | 115,500 | 116,700 | +0.78% | 6,020 | - | +1.19% | - | - |
| 02/20 | 115,600 | 115,800 | 114,800 | 115,800 | +0.61% | 3,970 | - | +0.37% | - | - |
| 02/19 | 115,800 | 115,800 | 114,700 | 115,100 | -0.69% | 3,285 | - | -0.28% | - | - |
| 02/18 | 114,500 | 116,000 | 114,500 | 115,900 | +0.78% | 4,151 | - | +0.35% | - | - |
| 02/17 | 115,300 | 115,300 | 114,100 | 115,000 | -0.43% | 4,482 | - | -0.47% | - | - |
| 02/16 | 114,600 | 115,500 | 114,100 | 115,500 | +0.87% | 5,934 | - | -0.08% | - | - |
| 02/13 | 115,300 | 115,500 | 114,100 | 114,500 | -0.95% | 5,131 | - | -0.97% | - | - |
| 02/12 | 115,000 | 115,600 | 114,800 | 115,600 | 0% | 3,291 | - | -0.09% | - | - |
| 02/10 | 115,200 | 115,600 | 114,800 | 115,600 | +0.52% | 3,629 | - | -0.11% | - | - |
| 02/09 | 115,500 | 115,800 | 114,800 | 115,000 | -0.17% | 3,858 | - | -0.6% | - | - |
| 02/06 | 115,800 | 115,800 | 114,800 | 115,200 | -0.6% | 3,229 | - | -0.4% | - | - |
| 02/05 | 116,600 | 116,700 | 115,600 | 115,900 | -0.09% | 4,244 | - | +0.26% | - | - |
| 02/04 | 115,300 | 116,500 | 114,700 | 116,000 | +0.17% | 3,746 | - | +0.41% | - | - |
| 02/03 | 114,800 | 115,800 | 114,400 | 115,800 | +0.96% | 3,082 | - | +0.27% | - | - |
| 02/02 | 115,300 | 115,900 | 114,500 | 114,700 | -0.09% | 4,221 | - | -0.62% | - | - |
| 01/30 | 116,000 | 116,100 | 114,300 | 114,800 | -1.71% | 7,962 | - | -0.49% | - | - |
| 01/29 | 114,400 | 116,800 | 113,500 | 116,800 | +1.57% | 7,609 | - | +1.35% | - | - |
| 01/28 | 113,500 | 115,000 | 113,100 | 115,000 | +0.97% | 5,057 | - | -0.09% | - | - |
| 01/27 | 114,000 | 114,100 | 113,100 | 113,900 | -0.26% | 4,162 | - | -0.94% | - | - |
| 01/26 | 114,500 | 114,500 | 113,600 | 114,200 | -0.26% | 4,122 | - | -0.62% | - | - |
| 01/23 | 115,000 | 115,200 | 113,800 | 114,500 | 0% | 5,320 | - | -0.28% | - | - |
| 01/22 | 114,700 | 115,300 | 114,400 | 114,500 | +0.26% | 4,821 | - | -0.16% | - | - |
| 01/21 | 115,600 | 116,200 | 114,000 | 114,200 | -1.64% | 6,264 | - | -0.31% | - | - |
| 01/20 | 117,500 | 117,500 | 116,100 | 116,100 | -0.77% | 4,831 | - | +1.5% | - | - |
| 01/19 | 117,900 | 118,800 | 116,900 | 117,000 | -0.59% | 3,189 | - | +2.51% | - | - |
| 01/16 | 116,800 | 117,700 | 116,500 | 117,700 | +0.6% | 4,215 | - | +3.39% | - | - |
| 01/15 | 116,700 | 117,000 | 116,100 | 117,000 | -0.09% | 5,832 | - | +3.09% | - | - |
| 01/14 | 116,700 | 117,100 | 116,100 | 117,100 | +0.17% | 4,487 | - | +3.46% | - | - |
| 01/13 | 116,700 | 116,900 | 115,600 | 116,900 | +0.6% | 3,898 | - | +3.52% | - | - |
| 01/09 | 116,900 | 116,900 | 115,700 | 116,200 | -0.09% | 3,289 | - | +3.1% | - | - |
| 01/08 | 116,500 | 117,000 | 116,000 | 116,300 | -0.26% | 5,174 | - | +3.34% | - | - |
| 01/07 | 115,700 | 116,800 | 115,500 | 116,600 | +0.26% | 5,947 | - | +3.77% | - | - |
| 01/06 | 114,600 | 116,300 | 114,400 | 116,300 | +1.39% | 4,690 | - | +3.61% | - | - |
| 01/05 | 115,300 | 115,400 | 113,700 | 114,700 | +0.53% | 5,113 | - | +2.21% | - | - |
| 2025 | ||||||||||
| 12/30 | 114,500 | 115,000 | 113,900 | 114,100 | +0.35% | 3,208 | - | +1.65% | - | - |
| 12/29 | 114,300 | 114,300 | 113,500 | 113,700 | -0.44% | 3,909 | - | +1.3% | - | - |
| 12/26 | 114,900 | 114,900 | 113,100 | 114,200 | -0.61% | 5,771 | - | +1.72% | - | - |
| 12/25 | 114,500 | 114,900 | 114,000 | 114,900 | +0.79% | 2,684 | - | +2.34% | - | - |
| 12/24 | 113,400 | 114,100 | 113,100 | 114,000 | +0.62% | 3,261 | - | +1.59% | - | - |
| 12/23 | 112,700 | 113,300 | 112,500 | 113,300 | +1.34% | 5,232 | - | +0.97% | - | - |
| 12/22 | 113,200 | 113,500 | 111,800 | 111,800 | -1.32% | 4,625 | - | -0.45% | - | - |
| 12/19 | 112,800 | 113,300 | 112,400 | 113,300 | +1.07% | 4,093 | - | +0.79% | - | - |
| 12/18 | 111,700 | 112,700 | 111,700 | 112,100 | 0% | 3,497 | - | -0.31% | - | - |
| 12/17 | 112,300 | 112,700 | 111,100 | 112,100 | +0.09% | 4,098 | - | -0.37% | - | - |
| 12/16 | 111,100 | 112,100 | 111,100 | 112,000 | +0.9% | 3,295 | - | -0.52% | - | - |
| 12/15 | 110,800 | 111,700 | 110,800 | 111,000 | -0.27% | 2,828 | - | -1.42% | - | - |
| 12/12 | 109,900 | 111,800 | 109,900 | 111,300 | +1.37% | 9,501 | - | -1.19% | - | - |
| 12/11 | 109,900 | 110,700 | 109,200 | 109,800 | -0.09% | 4,544 | - | -2.56% | - | - |
| 12/10 | 109,200 | 110,400 | 109,100 | 109,900 | +0.18% | 2,607 | - | -2.55% | - | - |
| 12/09 | 108,700 | 109,700 | 108,200 | 109,700 | +0.64% | 2,640 | - | -2.77% | - | - |
| 12/08 | 109,200 | 110,000 | 108,400 | 109,000 | -0.18% | 4,129 | - | -3.41% | - | - |
| 12/05 | 110,600 | 110,700 | 109,100 | 109,200 | -1.27% | 2,946 | - | -3.3% | - | - |
| 12/04 | 111,500 | 112,100 | 110,000 | 110,600 | -0.9% | 3,859 | - | -2.11% | - | - |
| 12/03 | 111,600 | 112,100 | 111,200 | 111,600 | -0.36% | 4,238 | - | -1.27% | - | - |
| 12/02 | 111,700 | 112,700 | 110,500 | 112,000 | 0% | 3,936 | - | -0.94% | - | - |
| 12/01 | 114,000 | 114,000 | 112,000 | 112,000 | -1.5% | 7,244 | - | -0.92% | - | - |
| 11/28 | 115,400 | 115,400 | 113,300 | 113,700 | -1.64% | 5,592 | - | +0.56% | - | - |
| 11/27 | 115,000 | 116,200 | 114,900 | 115,600 | +0.35% | 4,473 | - | +2.28% | - | - |
| 11/26 | 114,500 | 115,200 | 113,600 | 115,200 | +0.96% | 5,444 | - | +2.08% | - | - |
| 11/25 | 114,900 | 115,000 | 113,400 | 114,100 | -0.26% | 4,072 | - | +1.24% | - | - |
| 11/21 | 112,800 | 114,800 | 112,700 | 114,400 | +0.18% | 3,832 | - | +1.64% | - | - |
| 11/20 | 114,300 | 115,400 | 113,900 | 114,200 | +0.71% | 2,966 | - | +1.63% | - | - |
| 11/19 | 114,300 | 114,600 | 112,900 | 113,400 | -0.61% | 2,787 | - | +1.12% | - | - |
| 11/18 | 115,300 | 115,400 | 114,100 | 114,100 | -1.13% | 4,513 | - | +1.96% | - | - |
| 11/17 | 114,500 | 115,400 | 114,100 | 115,400 | +0.7% | 3,036 | - | +3.36% | - | - |
| 11/14 | 114,300 | 115,000 | 114,000 | 114,600 | +0.35% | 3,787 | - | +2.91% | - | - |
| 11/13 | 113,400 | 114,400 | 113,400 | 114,200 | +0.44% | 2,866 | - | +2.8% | - | - |
| 11/12 | 114,200 | 115,000 | 113,700 | 113,700 | -0.26% | 2,962 | - | +2.56% | - | - |
| 11/11 | 112,900 | 114,200 | 112,800 | 114,000 | +1.42% | 2,629 | - | +2.99% | - | - |
| 11/10 | 112,300 | 113,100 | 112,000 | 112,400 | +0.45% | 3,788 | - | +1.76% | - | - |
| 11/07 | 112,500 | 112,700 | 111,300 | 111,900 | -0.44% | 3,542 | - | +1.51% | - | - |
| 11/06 | 112,100 | 112,400 | 111,600 | 112,400 | +0.36% | 2,614 | - | +2.13% | - | - |
| 11/05 | 111,100 | 112,000 | 109,900 | 112,000 | +0.72% | 3,021 | - | +1.95% | - | - |
| 11/04 | 110,500 | 111,200 | 110,000 | 111,200 | +0.72% | 3,099 | - | +1.45% | - | - |
| 10/31 | 111,200 | 111,700 | 110,400 | 110,400 | -0.54% | 5,740 | - | +0.72% | - | - |
| 10/30 | 110,500 | 111,600 | 110,200 | 111,000 | +0.36% | 7,233 | - | +1.26% | - | - |
| 10/29 | 112,100 | 112,200 | 109,700 | 110,600 | -1.07% | 5,744 | - | +0.91% | - | - |
| 10/28 | 112,500 | 112,500 | 111,400 | 111,800 | -0.53% | 3,993 | - | +2.02% | - | - |
| 10/27 | 111,600 | 112,400 | 111,300 | 112,400 | +0.9% | 3,320 | - | +2.62% | - | - |
| 10/24 | 112,300 | 112,500 | 111,400 | 111,400 | -1.07% | 4,360 | - | +1.77% | - | - |
| 10/23 | 112,100 | 112,800 | 111,500 | 112,600 | +0.09% | 5,935 | - | +2.91% | - | - |
| 10/22 | 112,200 | 112,500 | 111,500 | 112,500 | +0.9% | 8,623 | - | +2.91% | - | - |
| 10/21 | 111,400 | 112,100 | 111,200 | 111,500 | 0% | 5,722 | - | +2.11% | - | - |
| 10/20 | 110,700 | 111,500 | 110,000 | 111,500 | +1.09% | 6,261 | - | +2.24% | - | - |
| 10/17 | 109,700 | 110,300 | 109,300 | 110,300 | +0.64% | 5,592 | - | +1.27% | - | - |
| 10/16 | 109,000 | 109,600 | 108,400 | 109,600 | +0.92% | 3,011 | - | +0.72% | - | - |
| 10/15 | 107,500 | 108,800 | 107,300 | 108,600 | +1.02% | 4,350 | - | -0.1% | - | - |
| 10/14 | 107,000 | 107,800 | 106,200 | 107,500 | -0.28% | 3,621 | - | -1.03% | - | - |
| 10/10 | 107,600 | 108,100 | 107,000 | 107,800 | -0.28% | 3,595 | - | -0.71% | - | - |
| 10/09 | 107,700 | 108,200 | 106,800 | 108,100 | +0.19% | 4,045 | - | -0.39% | - | - |
| 10/08 | 108,500 | 109,000 | 107,900 | 107,900 | -0.55% | 4,018 | - | -0.55% | - | - |
| 10/07 | 108,600 | 109,000 | 108,000 | 108,500 | -0.82% | 3,879 | - | -0.02% | - | - |
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 | |
| 2008年 3月期 | 146,500 586,000 4/12 | 38,875 155,500 9/25 | 21,680 5,420 8/13 | - | - | +7.35% 11/5 | -53.04% 10/14 |
| 2009年 3月期 | 42,750 171,000 10/1 | 12,163 48,650 2/24 | 27,716 6,929 11/17 | - | - | +72.6% 10/13 | -32.75% 11/14 |
| 2010年 3月期 | 46,950 187,800 10/13 | 24,200 96,800 10/2 | 18,920 4,730 10/13 | - | - | +20.68% 12/16 | -19.89% 11/19 |
| 2011年 3月期 | 38,600 6/9 | 25,200 10/6 | 6,341 12/1 | - | - | +18.87% 12/15 | -15.09% 8/9 |
| 2012年 3月期 | 44,250 9/19 | 26,760 10/5 | 13,807 12/15 | - | - | +10.75% 2/27 | -5.87% 5/16 |
| 2013年 3月期 | 82,300 3/28 | 42,500 10/4 | 9,087 4/5 | - | - | +14.81% 1/28 | -14.4% 5/15 |
| 2014年 3月期 | 78,600 9/25 | 61,800 2/4 12/25 | 57,994 11/27 | 1159億3971万 | 911億5870万 | +9.05% 7/29 | -6.23% 11/27 |
| 2015年 3月期 | 104,800 1/15 | 69,500 9/10 | 203,595 5/28 | 1545億8628万 | 1139億8417万 | +14.39% 12/2 | -10.92% 9/7 |
| 2016年 3月期 | 91,000 2/29 | 73,100 1/21 | 50,515 3/18 | 1492億4546万 | 1198億8838万 | +9.05% 2/25 | -8.77% 1/21 |
| 2017年 3月期 | 84,400 3/17 10/14 他2件 | 75,100 11/14 | 14,989 3/17 | 1384億2106万 | 1231億6850万 | +4.38% 1/20 | -6.62% 11/14 |
| 2018年 3月期 | 91,700 8/1 | 78,000 11/9 11/6 | 9,819 6/26 | 1503億9350万 | 1279億2468万 | +4.81% 1/24 | -3.27% 2/9 |
| 2019年 3月期 | 102,600 9/10 | 76,500 12/25 | 13,555 9/11 | 1682億7015万 | 1254億6459万 | +6.4% 8/23 | -5.31% 1/4 |
| 2020年 3月期 | 112,300 9/25 | 67,400 3/19 | 30,632 6/19 | 2308億8273万 | 1105億4004万 | +7.51% 5/29 | -30.63% 3/19 |
| 2021年 3月期 | 127,000 8/30 | 87,400 11/20 | 34,002 12/4 | 2707億634万 | 1796億8968万 | +7.35% 3/17 | -9.97% 11/24 |
| 2022年 3月期 | 126,600 8/2 8/1 | 101,800 1/21 | 29,979 9/16 | - | - | +9.01% 3/22 | -8.83% 1/20 |
| 2023年 3月期 | 120,500 11/22 | 106,000 3/20 | 19,781 10/4 | - | - | +4.49% 11/21 | -7.38% 10/5 |
| 2024年 3月期 | 115,500 10/27 | 95,400 8/5 | 66,988 10/13 | - | - | +6.74% 3/25 | -5.96% 8/5 |
| 2025年 3月期 | 111,800 9/19 | 86,300 12/19 12/17 他2件 | 16,088 6/5 | - | - | +6.33% 8/5 | -3.91% 12/12 |
| 最新 | 114,900 2026/3/6 | 4,772 | 2533億4186万 | -0.66% 115,660 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 91%（1.91倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 65%（1.65倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
12,163円（2009/02/24） - 845%（9.45倍）
114,900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。
