株価チャート
株価
3/6
- 前日 (3/5)
- 152,200
- 始値
- 152,200
- 高値
- 152,300
- 安値
- 150,700
- 終値 -0.39%
- 151,600
- 出来高 +1.07%
- 3,302
乖離率
- 株価（5日）
移動平均値 - -0.09%
151,740 - 株価（25日）
移動平均値 - -0.05%
151,676 - 出来高（5日）
移動平均値 - -10.51%
3,690
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 | 152,200 | 152,300 | 150,700 | 151,600 | -0.39% | 3,302 | - | -0.05% | - | - |
| 03/05 | 150,400 | 153,700 | 150,400 | 152,200 | +1.47% | 3,267 | - | +0.38% | - | - |
| 03/04 | 150,400 | 151,400 | 149,800 | 150,000 | -1.25% | 4,856 | - | -0.99% | - | - |
| 03/03 | 151,500 | 153,400 | 151,100 | 151,900 | -0.72% | 3,490 | - | +0.26% | - | - |
| 03/02 | 152,200 | 153,700 | 151,400 | 153,000 | +0.26% | 3,535 | - | +1.01% | - | - |
| 02/27 | 154,400 | 154,500 | 152,600 | 152,600 | -1.42% | 4,709 | - | +0.78% | - | - |
| 02/26 | 155,500 | 156,500 | 154,800 | 154,800 | -0.77% | 2,795 | - | +2.3% | - | - |
| 02/25 | 155,500 | 156,000 | 154,200 | 156,000 | +1.04% | 3,560 | - | +3.17% | - | - |
| 02/24 | 154,900 | 155,300 | 152,700 | 154,400 | +1.71% | 3,677 | - | +2.2% | - | - |
| 02/20 | 151,500 | 152,000 | 151,200 | 151,800 | +0.66% | 2,039 | - | +0.51% | - | - |
| 02/19 | 152,200 | 152,200 | 150,800 | 150,800 | -1.11% | 1,468 | - | -0.19% | - | - |
| 02/18 | 150,900 | 152,600 | 150,800 | 152,500 | +1.13% | 2,083 | - | +0.91% | - | - |
| 02/17 | 150,700 | 150,900 | 149,800 | 150,800 | -0.26% | 1,696 | - | -0.19% | - | - |
| 02/16 | 150,200 | 151,200 | 149,200 | 151,200 | +0.87% | 2,166 | - | +0.05% | - | - |
| 02/13 | 151,000 | 151,100 | 149,000 | 149,900 | -0.73% | 2,991 | - | -0.8% | - | - |
| 02/12 | 150,300 | 151,100 | 149,800 | 151,000 | -0.2% | 3,092 | - | -0.11% | - | - |
| 02/10 | 150,500 | 151,300 | 150,400 | 151,300 | +0.87% | 2,418 | - | +0.14% | - | - |
| 02/09 | 150,200 | 150,900 | 149,500 | 150,000 | 0% | 2,792 | - | -0.68% | - | - |
| 02/06 | 150,500 | 151,000 | 149,400 | 150,000 | -0.86% | 3,025 | - | -0.65% | - | - |
| 02/05 | 152,300 | 152,600 | 150,900 | 151,300 | -0.13% | 3,046 | - | +0.21% | - | - |
| 02/04 | 151,000 | 152,000 | 149,900 | 151,500 | +0.26% | 3,366 | - | +0.32% | - | - |
| 02/03 | 150,800 | 151,700 | 149,900 | 151,100 | +0.8% | 3,087 | - | +0.03% | - | - |
| 02/02 | 150,200 | 151,400 | 149,800 | 149,900 | +0.2% | 2,704 | - | -0.75% | - | - |
| 01/30 | 152,200 | 152,200 | 148,600 | 149,600 | -2.03% | 4,982 | - | -0.98% | - | - |
| 01/29 | 149,200 | 152,700 | 148,200 | 152,700 | +1.66% | 3,752 | - | +1.05% | - | - |
| 01/28 | 148,800 | 150,200 | 148,300 | 150,200 | +0.6% | 2,499 | - | -0.59% | - | - |
| 01/27 | 149,600 | 149,600 | 148,500 | 149,300 | -0.4% | 2,445 | - | -1.21% | - | - |
| 01/26 | 150,500 | 150,600 | 148,700 | 149,900 | -0.79% | 2,076 | - | -0.81% | - | - |
| 01/23 | 152,600 | 152,600 | 150,500 | 151,100 | -0.4% | 3,079 | - | -0.01% | - | - |
| 01/22 | 150,300 | 152,900 | 150,300 | 151,700 | +0.93% | 2,370 | - | +0.45% | - | - |
| 01/21 | 152,100 | 152,100 | 149,700 | 150,300 | -1.05% | 2,941 | - | -0.44% | - | - |
| 01/20 | 153,500 | 153,800 | 151,900 | 151,900 | -0.46% | 2,124 | - | +0.68% | - | - |
| 01/19 | 154,100 | 154,300 | 152,600 | 152,600 | -0.46% | 1,465 | - | +1.23% | - | - |
| 01/16 | 153,100 | 154,100 | 152,800 | 153,300 | -0.07% | 2,501 | - | +1.82% | - | - |
| 01/15 | 152,100 | 153,400 | 151,900 | 153,400 | +1.25% | 2,633 | - | +2.03% | - | - |
| 01/14 | 151,200 | 152,400 | 151,200 | 151,500 | -0.13% | 2,167 | - | +0.93% | - | - |
| 01/13 | 152,000 | 152,300 | 150,900 | 151,700 | 0% | 2,322 | - | +1.16% | - | - |
| 01/09 | 151,600 | 152,400 | 151,000 | 151,700 | +0.6% | 2,252 | - | +1.23% | - | - |
| 01/08 | 151,200 | 151,700 | 150,600 | 150,800 | -0.26% | 2,636 | - | +0.66% | - | - |
| 01/07 | 149,800 | 152,000 | 149,100 | 151,200 | +1.2% | 2,840 | - | +0.96% | - | - |
| 01/06 | 149,300 | 149,700 | 148,600 | 149,400 | -0.13% | 2,189 | - | -0.26% | - | - |
| 01/05 | 149,300 | 150,100 | 147,900 | 149,600 | +0.4% | 3,091 | - | -0.23% | - | - |
| 2025 | ||||||||||
| 12/30 | 150,100 | 150,700 | 149,000 | 149,000 | -0.53% | 2,022 | - | -0.68% | - | - |
| 12/29 | 149,900 | 150,000 | 148,900 | 149,800 | -1.51% | 3,428 | - | -0.18% | - | - |
| 12/26 | 152,500 | 152,700 | 150,900 | 152,100 | -0.26% | 3,858 | - | +1.36% | - | - |
| 12/25 | 151,600 | 152,800 | 151,100 | 152,500 | +1.26% | 2,501 | - | +1.74% | - | - |
| 12/24 | 150,900 | 151,600 | 150,600 | 150,600 | -0.4% | 1,757 | - | +0.61% | - | - |
| 12/23 | 150,800 | 151,200 | 150,100 | 151,200 | +0.53% | 2,804 | - | +1.09% | - | - |
| 12/22 | 152,000 | 152,300 | 150,300 | 150,400 | -1.05% | 2,590 | - | +0.6% | - | - |
| 12/19 | 151,000 | 152,600 | 150,900 | 152,000 | +0.53% | 3,479 | - | +1.72% | - | - |
| 12/18 | 149,600 | 151,400 | 149,600 | 151,200 | +1.27% | 2,830 | - | +1.26% | - | - |
| 12/17 | 149,000 | 150,000 | 148,400 | 149,300 | -0.27% | 2,579 | - | +0.03% | - | - |
| 12/16 | 148,600 | 150,000 | 148,500 | 149,700 | +0.81% | 2,916 | - | +0.27% | - | - |
| 12/15 | 150,200 | 150,700 | 148,500 | 148,500 | -1.26% | 2,975 | - | -0.48% | - | - |
| 12/12 | 147,500 | 150,500 | 147,500 | 150,400 | +1.62% | 4,704 | - | +0.8% | - | - |
| 12/11 | 148,800 | 149,300 | 147,500 | 148,000 | -0.4% | 1,359 | - | -0.75% | - | - |
| 12/10 | 148,500 | 149,600 | 147,700 | 148,600 | +0.41% | 2,755 | - | -0.35% | - | - |
| 12/09 | 148,100 | 148,500 | 146,800 | 148,000 | -0.07% | 2,062 | - | -0.7% | - | - |
| 12/08 | 148,000 | 148,500 | 146,900 | 148,100 | +0.54% | 2,308 | - | -0.61% | - | - |
| 12/05 | 148,000 | 148,300 | 147,000 | 147,300 | -0.47% | 2,183 | - | -1.13% | - | - |
| 12/04 | 148,700 | 149,300 | 148,000 | 148,000 | -0.74% | 1,508 | - | -0.65% | - | - |
| 12/03 | 149,800 | 150,700 | 149,100 | 149,100 | -0.93% | 2,060 | - | +0.11% | - | - |
| 12/02 | 149,200 | 150,500 | 148,700 | 150,500 | +0.74% | 2,369 | - | +1.1% | - | - |
| 12/01 | 152,000 | 152,300 | 149,400 | 149,400 | -1.71% | 2,211 | - | +0.49% | - | - |
| 11/28 | 153,100 | 153,400 | 152,000 | 152,000 | -0.85% | 3,110 | - | +2.3% | - | - |
| 11/27 | 151,900 | 153,500 | 151,600 | 153,300 | +1.19% | 2,470 | - | +3.32% | - | - |
| 11/26 | 150,300 | 151,600 | 150,300 | 151,500 | +0.8% | 1,942 | - | +2.31% | - | - |
| 11/25 | 150,000 | 150,500 | 149,000 | 150,300 | +0.6% | 2,071 | - | +1.65% | - | - |
| 11/21 | 148,000 | 149,600 | 148,000 | 149,400 | +0.95% | 2,610 | - | +1.16% | - | - |
| 11/20 | 148,600 | 149,500 | 148,000 | 148,000 | +0.48% | 1,927 | - | +0.34% | - | - |
| 11/19 | 147,700 | 148,000 | 146,700 | 147,300 | -0.2% | 2,053 | - | -0.04% | - | - |
| 11/18 | 149,300 | 149,900 | 147,600 | 147,600 | -1.47% | 2,389 | - | +0.27% | - | - |
| 11/17 | 148,500 | 149,800 | 147,700 | 149,800 | +0.88% | 2,032 | - | +1.88% | - | - |
| 11/14 | 149,200 | 149,200 | 148,300 | 148,500 | -0.47% | 2,168 | - | +1.14% | - | - |
| 11/13 | 149,700 | 150,000 | 148,500 | 149,200 | -0.33% | 1,944 | - | +1.74% | - | - |
| 11/12 | 150,300 | 151,200 | 149,700 | 149,700 | -0.33% | 2,617 | - | +2.19% | - | - |
| 11/11 | 148,200 | 150,200 | 148,200 | 150,200 | +1.62% | 1,824 | - | +2.62% | - | - |
| 11/10 | 148,200 | 149,200 | 147,600 | 147,800 | -0.14% | 2,269 | - | +1.16% | - | - |
| 11/07 | 148,200 | 148,700 | 147,400 | 148,000 | -0.2% | 1,558 | - | +1.39% | - | - |
| 11/06 | 148,300 | 148,900 | 148,000 | 148,300 | 0% | 1,511 | - | +1.7% | - | - |
| 11/05 | 146,600 | 148,300 | 145,800 | 148,300 | +1.16% | 2,044 | - | +1.79% | - | - |
| 11/04 | 147,600 | 147,600 | 145,900 | 146,600 | -0.34% | 1,247 | - | +0.72% | - | - |
| 10/31 | 147,600 | 148,200 | 147,100 | 147,100 | -0.14% | 2,512 | - | +1.03% | - | - |
| 10/30 | 146,500 | 148,300 | 146,000 | 147,300 | +0.2% | 2,440 | - | +1.19% | - | - |
| 10/29 | 147,700 | 147,700 | 146,500 | 147,000 | -0.14% | 1,838 | - | +0.99% | - | - |
| 10/28 | 146,900 | 147,300 | 145,700 | 147,200 | 0% | 2,005 | - | +1.16% | - | - |
| 10/27 | 146,600 | 147,600 | 146,300 | 147,200 | +0.89% | 4,067 | - | +1.19% | - | - |
| 10/24 | 147,100 | 147,500 | 145,900 | 145,900 | -0.82% | 2,815 | - | +0.3% | - | - |
| 10/23 | 146,200 | 147,300 | 145,300 | 147,100 | +0.2% | 3,149 | - | +1.07% | - | - |
| 10/22 | 146,600 | 147,200 | 146,100 | 146,800 | +0.62% | 2,084 | - | +0.82% | - | - |
| 10/21 | 146,100 | 146,600 | 145,700 | 145,900 | -0.14% | 1,535 | - | +0.17% | - | - |
| 10/20 | 146,700 | 146,700 | 144,900 | 146,100 | +0.07% | 1,517 | - | +0.32% | - | - |
| 10/17 | 144,800 | 146,000 | 144,800 | 146,000 | +0.9% | 1,790 | - | +0.27% | - | - |
| 10/16 | 144,400 | 145,100 | 144,100 | 144,700 | +0.35% | 1,217 | - | -0.59% | - | - |
| 10/15 | 143,300 | 144,900 | 143,300 | 144,200 | +0.56% | 1,741 | - | -0.92% | - | - |
| 10/14 | 142,400 | 143,700 | 141,800 | 143,400 | -0.14% | 1,800 | - | -1.46% | - | - |
| 10/10 | 144,200 | 144,200 | 142,600 | 143,600 | -0.55% | 1,515 | - | -1.37% | - | - |
| 10/09 | 144,200 | 144,500 | 143,300 | 144,400 | +0.07% | 1,611 | - | -0.89% | - | - |
| 10/08 | 145,300 | 145,900 | 144,300 | 144,300 | -0.69% | 1,457 | - | -1.04% | - | - |
| 10/07 | 146,300 | 146,500 | 144,500 | 145,300 | -0.75% | 1,604 | - | -0.47% | - | - |
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 12月期 | 292,000 1,460,000 5/7 | 150,400 752,000 1/4 | 10,780 2,156 7/3 | - | - | +22.34% 3/30 | -23.74% 1/16 |
| 2008年 6月期 | 178,000 890,000 1/4 | 48,600 243,000 10/28 | 11,600 2,320 7/2 | - | - | +35.27% 12/11 | -38.25% 10/10 |
| 2009年 6月期 | 99,000 495,000 9/30 | 59,600 298,000 2/25 | 6,090 1,218 1/23 | - | - | +13.36% 7/21 | -20.05% 2/25 |
| 2010年 6月期 | 114,800 574,000 12/27 | 77,200 386,000 2/16 386,000 2/15 | 5,565 1,113 10/6 | - | - | +11.93% 12/15 | -9.99% 1/24 1/17 |
| 2011年 6月期 | 109,600 548,000 1/4 | 59,020 295,100 11/24 | 33,545 6,709 2/1 | - | - | +5.36% 2/7 | -22.61% 3/15 |
| 2012年 6月期 | 108,600 543,000 12/25 | 59,440 297,200 1/17 | 11,485 2,297 12/21 | - | - | +19.02% 2/28 | -6.28% 7/24 |
| 2013年 6月期 | 149,600 748,000 3/28 | 91,900 459,500 1/24 | 55,660 11,132 1/31 | 1411億1020万 | - | +21.36% 3/27 | -14.77% 5/14 |
| 2014年 6月期 | 164,900 12/12 12/3 | 114,200 1/14 | 15,415 1/28 | 1999億8247万 | 1284億4645万 | +9.81% 12/1 | -8.41% 2/3 |
| 2015年 6月期 | 169,500 1/16 | 120,500 9/10 | 26,976 7/14 | 2055億6112万 | 1523億6622万 | +6.92% 2/2 | -11.84% 7/7 |
| 2016年 6月期 | 163,000 4/25 | 121,300 1/21 | 16,772 7/12 | 2061億535万 | 1533億7778万 | +12.5% 2/25 | -9.69% 6/24 |
| 2017年 6月期 | 148,100 1/4 | 120,800 7/18 | 7,279 8/18 | 1933億7417万 | 1577億2856万 | +4.63% 8/18 | -5.25% 7/14 |
| 2018年 6月期 | 156,700 12/4 | 130,500 1/4 | 7,316 6/26 | 2046億319万 | 1703億9385万 | +4.98% 2/6 | -3.68% 12/27 |
| 2019年 6月期 | 190,500 11/6 | 146,600 1/4 | 8,441 6/3 | 2487億3585万 | 1914億1562万 | +7.68% 1/28 | -4.22% 11/13 |
| 2020年 6月期 | 201,400 2/19 | 73,800 3/19 | 25,179 3/23 | 2724億9420万 | 998億5140万 | +14.2% 6/5 | -55.83% 3/19 |
| 2021年 6月期 | 165,100 6/9 | 119,500 1/18 | 16,091 3/19 | 2233億8030万 | 1616億8350万 | +12.5% 2/16 | -7.66% 1/20 |
| 2022年 6月期 | 139,400 11/1 | 118,100 1/21 | 11,922 12/21 | - | - | +6.62% 8/19 | -6.36% 5/10 |
| 2023年 6月期 | 141,100 11/30 | 115,100 4/28 4/14 | 19,461 7/28 | - | - | +6.32% 7/24 | -4.99% 12/28 |
| 2024年 6月期 | 131,400 3/28 | 113,100 8/5 | 9,985 8/30 | - | - | +7.72% 8/27 | -4.61% 8/5 |
| 2025年 6月期 | 153,500 11/27 | 116,300 1/15 | 10,111 7/30 | - | - | +4.97% 8/19 | -3.74% 4/7 |
| 最新 | 151,600 2026/3/6 | 3,302 | 2051億1480万 | -0.05% 151,676 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- 60%（1.6倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
48,600円（2008/10/28） - 212%（3.12倍）
151,600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。
