株価チャート
株価
3/6
- 前日 (3/5)
- 1,631
- 始値
- 1,625
- 高値
- 1,654
- 安値
- 1,614
- 終値 +1.41%
- 1,654
- 出来高 -10.57%
- 2,940,500
乖離率
- 株価（5日）
移動平均値 - +0.85%
1,640 - 株価（25日）
移動平均値 - -1.19%
1,674 - 出来高（5日）
移動平均値 - -19%
3,630,080
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 | 1,625 | 1,654 | 1,614 | 1,654 | +1.41% | 2,940,500 | 9609億7400万 | -1.19% | 16.5 | 1.32 |
| 03/05 | 1,624 | 1,640 | 1,622 | 1,631 | +0.18% | 3,287,900 | 9476億1100万 | -2.51% | 16.27 | 1.3 |
| 03/04 | 1,599 | 1,646 | 1,592 | 1,628 | +0.49% | 4,677,700 | 9458億6800万 | -2.75% | 16.24 | 1.3 |
| 03/03 | 1,655 | 1,664 | 1,620 | 1,620 | -2.88% | 3,357,700 | 9412億2000万 | -3.28% | 16.16 | 1.29 |
| 03/02 | 1,669 | 1,693 | 1,662 | 1,668 | -0.24% | 3,886,600 | 9691億800万 | -0.48% | 16.64 | 1.33 |
| 02/27 | 1,710 | 1,714 | 1,672 | 1,672 | -2.11% | 24,928,500 | 9714億3200万 | -0.3% | 16.68 | 1.33 |
| 02/26 | 1,683 | 1,708 | 1,683 | 1,708 | +1.07% | 1,717,300 | 9923億4800万 | +1.85% | 17.04 | 1.36 |
| 02/25 | 1,700 | 1,700 | 1,680 | 1,690 | -0.24% | 1,444,300 | 9818億9000万 | +0.84% | 16.86 | 1.35 |
| 02/24 | 1,686 | 1,703 | 1,676 | 1,694 | +2.05% | 2,076,600 | 9842億1400万 | +1.19% | 16.9 | 1.35 |
| 02/20 | 1,677 | 1,680 | 1,659 | 1,660 | -1.48% | 2,326,400 | 9644億6000万 | -0.72% | 16.56 | 1.32 |
| 02/19 | 1,700 | 1,703 | 1,676 | 1,685 | -0.94% | 1,943,300 | 9789億8500万 | +0.84% | 16.81 | 1.34 |
| 02/18 | 1,730 | 1,730 | 1,701 | 1,701 | 0% | 1,735,400 | 9882億8100万 | +1.98% | 16.97 | 1.36 |
| 02/17 | 1,728 | 1,735 | 1,699 | 1,701 | -1.96% | 1,748,500 | 9882億8100万 | +2.22% | 16.97 | 1.36 |
| 02/16 | 1,717 | 1,735 | 1,707 | 1,735 | +1.17% | 1,909,600 | 1兆80億 | +4.52% | 17.31 | 1.38 |
| 02/13 | 1,717 | 1,725 | 1,697 | 1,715 | -0.12% | 2,102,300 | 9964億1500万 | +3.69% | 17.11 | 1.37 |
| 02/12 | 1,687 | 1,717 | 1,687 | 1,717 | +1.12% | 3,973,400 | 9975億7700万 | +4.06% | 17.13 | 1.37 |
| 02/10 | 1,678 | 1,700 | 1,671 | 1,698 | +0.95% | 2,506,300 | 9865億3800万 | +3.16% | 16.94 | 1.36 |
| 02/09 | 1,690 | 1,691 | 1,670 | 1,682 | -0.18% | 1,948,500 | 9772億4200万 | +2.44% | 16.78 | 1.34 |
| 02/06 | 1,682 | 1,689 | 1,671 | 1,685 | -0.3% | 1,617,000 | 9789億8500万 | +2.87% | 16.81 | 1.34 |
| 02/05 | 1,658 | 1,690 | 1,657 | 1,690 | +2.18% | 3,355,800 | 9818億9000万 | +3.3% | 16.86 | 1.35 |
| 02/04 | 1,635 | 1,654 | 1,625 | 1,654 | +0.73% | 2,020,800 | 9609億7400万 | +1.35% | 16.5 | 1.32 |
| 02/03 | 1,635 | 1,643 | 1,618 | 1,642 | +0.12% | 1,837,700 | 9540億200万 | +0.74% | 16.38 | 1.31 |
| 02/02 | 1,661 | 1,661 | 1,619 | 1,640 | -0.79% | 2,705,700 | 9528億4000万 | +0.74% | 16.36 | 1.31 |
| 01/30 | 1,650 | 1,653 | 1,639 | 1,653 | +0.98% | 2,552,300 | 9603億9300万 | +1.72% | 16.49 | 1.32 |
| 01/29 | 1,616 | 1,640 | 1,608 | 1,637 | +1.68% | 2,004,800 | 9510億9700万 | +0.99% | 16.33 | 1.31 |
| 01/28 | 1,638 | 1,640 | 1,607 | 1,610 | -2.66% | 2,320,200 | 9354億1000万 | -0.49% | 16.06 | 1.29 |
| 01/27 | 1,665 | 1,675 | 1,644 | 1,654 | -1.08% | 2,760,900 | 9609億7400万 | +2.35% | 16.5 | 1.32 |
| 01/26 | 1,649 | 1,673 | 1,642 | 1,672 | +1.39% | 2,617,000 | 9714億3200万 | +3.72% | 16.68 | 1.33 |
| 01/23 | 1,680 | 1,683 | 1,649 | 1,649 | -2.02% | 2,219,100 | 9580億6900万 | +2.55% | 16.45 | 1.32 |
| 01/22 | 1,670 | 1,685 | 1,667 | 1,683 | +0.96% | 2,213,100 | 9778億2300万 | +4.79% | 16.79 | 1.34 |
| 01/21 | 1,670 | 1,670 | 1,641 | 1,667 | -0.42% | 2,363,000 | 9685億2700万 | +4.06% | 16.63 | 1.33 |
| 01/20 | 1,655 | 1,674 | 1,649 | 1,674 | +1.33% | 2,895,100 | 9725億9400万 | +4.76% | 16.7 | 1.34 |
| 01/19 | 1,645 | 1,653 | 1,629 | 1,652 | +0.18% | 1,946,200 | 9598億1200万 | +3.64% | 16.48 | 1.32 |
| 01/16 | 1,628 | 1,649 | 1,620 | 1,649 | +1.29% | 3,608,000 | 9580億6900万 | +3.58% | 16.45 | 1.32 |
| 01/15 | 1,615 | 1,628 | 1,610 | 1,628 | +0.99% | 2,870,300 | 9458億6800万 | +2.39% | 16.24 | 1.3 |
| 01/14 | 1,600 | 1,612 | 1,598 | 1,612 | +0.69% | 2,621,700 | 9365億7200万 | +1.45% | 16.08 | 1.29 |
| 01/13 | 1,600 | 1,606 | 1,590 | 1,601 | +0.06% | 4,425,800 | 9301億8100万 | +0.76% | 15.97 | 1.28 |
| 01/09 | 1,591 | 1,601 | 1,591 | 1,600 | +0.57% | 2,122,200 | 9296億 | +0.69% | 15.96 | 1.28 |
| 01/08 | 1,605 | 1,615 | 1,591 | 1,591 | -1.18% | 2,374,000 | 9243億7100万 | +0.06% | 15.87 | 1.27 |
| 01/07 | 1,615 | 1,616 | 1,605 | 1,610 | +0.06% | 1,877,600 | 9354億1000万 | +1.26% | 16.06 | 1.29 |
| 01/06 | 1,600 | 1,612 | 1,596 | 1,609 | +0.69% | 2,418,200 | 9348億2900万 | +1.19% | 16.05 | 1.28 |
| 01/05 | 1,600 | 1,609 | 1,592 | 1,598 | +0.19% | 3,402,900 | 9284億3800万 | +0.5% | 15.94 | 1.28 |
| 2025 | ||||||||||
| 12/30 | 1,625 | 1,632 | 1,595 | 1,595 | -1.79% | 2,762,000 | 9266億9500万 | +0.31% | 15.91 | 1.27 |
| 12/29 | 1,610 | 1,625 | 1,604 | 1,624 | +1.18% | 2,798,200 | 9435億4400万 | +2.07% | 16.2 | 1.3 |
| 12/26 | 1,595 | 1,609 | 1,592 | 1,605 | +0.63% | 2,751,700 | 9325億500万 | +0.88% | 16.01 | 1.28 |
| 12/25 | 1,589 | 1,595 | 1,584 | 1,595 | +0.38% | 1,971,600 | 9266億9500万 | +0.31% | 15.91 | 1.27 |
| 12/24 | 1,570 | 1,590 | 1,566 | 1,589 | +1.21% | 3,606,000 | 9232億900万 | +0.06% | 15.85 | 1.27 |
| 12/23 | 1,548 | 1,577 | 1,548 | 1,570 | +1.62% | 4,079,700 | 9121億7000万 | -1.13% | 15.66 | 1.25 |
| 12/22 | 1,560 | 1,564 | 1,543 | 1,545 | -0.96% | 5,136,800 | 8976億4500万 | -2.71% | 15.41 | 1.23 |
| 12/19 | 1,556 | 1,561 | 1,545 | 1,560 | -0.26% | 6,163,800 | 9063億6000万 | -1.89% | 15.56 | 1.25 |
| 12/18 | 1,561 | 1,577 | 1,561 | 1,564 | +0.32% | 3,619,000 | 9086億8400万 | -1.76% | 15.6 | 1.25 |
| 12/17 | 1,573 | 1,576 | 1,557 | 1,559 | -1.08% | 4,383,700 | 9057億7900万 | -2.2% | 15.55 | 1.24 |
| 12/16 | 1,588 | 1,588 | 1,574 | 1,576 | -0.88% | 2,649,500 | 9156億5600万 | -1.25% | 15.72 | 1.26 |
| 12/15 | 1,581 | 1,594 | 1,581 | 1,590 | +0.51% | 2,647,200 | 9237億9000万 | -0.5% | 15.86 | 1.27 |
| 12/12 | 1,575 | 1,582 | 1,573 | 1,582 | +0.7% | 2,382,500 | 9191億4200万 | -1.13% | 15.78 | 1.26 |
| 12/11 | 1,583 | 1,586 | 1,571 | 1,571 | -0.63% | 2,233,600 | 9127億5100万 | -1.81% | 15.67 | 1.25 |
| 12/10 | 1,585 | 1,591 | 1,581 | 1,581 | -0.57% | 2,573,700 | 9185億6100万 | -1.37% | 15.77 | 1.26 |
| 12/09 | 1,603 | 1,606 | 1,590 | 1,590 | -0.93% | 3,063,100 | 9237億9000万 | -0.87% | 15.86 | 1.27 |
| 12/08 | 1,615 | 1,615 | 1,605 | 1,605 | -0.25% | 2,107,100 | 9325億500万 | 0% | 16.01 | 1.28 |
| 12/05 | 1,606 | 1,612 | 1,599 | 1,609 | -0.25% | 2,156,300 | 9348億2900万 | +0.25% | 16.05 | 1.28 |
| 12/04 | 1,598 | 1,613 | 1,596 | 1,613 | +0.5% | 2,333,200 | 9371億5300万 | +0.5% | 16.09 | 1.29 |
| 12/03 | 1,607 | 1,610 | 1,600 | 1,605 | -0.31% | 2,239,100 | 9325億500万 | -0.06% | 16.01 | 1.28 |
| 12/02 | 1,606 | 1,614 | 1,603 | 1,610 | +0.44% | 1,972,800 | 9354億1000万 | +0.19% | 16.06 | 1.29 |
| 12/01 | 1,610 | 1,614 | 1,601 | 1,603 | -0.19% | 1,957,700 | 9313億4300万 | -0.25% | 15.99 | 1.28 |
| 11/28 | 1,607 | 1,610 | 1,599 | 1,606 | +0.06% | 2,332,900 | 9330億8600万 | -0.12% | 16.02 | 1.28 |
| 11/27 | 1,601 | 1,608 | 1,594 | 1,605 | -0.06% | 3,040,200 | 9325億500万 | -0.25% | 16.01 | 1.28 |
| 11/26 | 1,629 | 1,629 | 1,606 | 1,606 | -0.86% | 2,705,300 | 9330億8600万 | -0.25% | 16.02 | 1.28 |
| 11/25 | 1,631 | 1,631 | 1,604 | 1,620 | -0.06% | 3,544,500 | 9412億2000万 | +0.62% | 16.16 | 1.29 |
| 11/21 | 1,576 | 1,621 | 1,571 | 1,621 | +3.58% | 7,732,800 | 9418億100万 | +0.68% | 16.17 | 1.29 |
| 11/20 | 1,565 | 1,586 | 1,563 | 1,565 | -0.13% | 3,197,000 | 9092億6500万 | -2.8% | 15.61 | 1.25 |
| 11/19 | 1,565 | 1,579 | 1,564 | 1,567 | +0.13% | 2,436,900 | 9104億2700万 | -2.79% | 15.63 | 1.25 |
| 11/18 | 1,575 | 1,585 | 1,564 | 1,565 | -0.95% | 3,699,900 | 9092億6500万 | -3.04% | 15.61 | 1.25 |
| 11/17 | 1,603 | 1,605 | 1,577 | 1,580 | -1.56% | 5,376,900 | 9179億8000万 | -2.23% | 15.76 | 1.26 |
| 11/14 | 1,607 | 1,612 | 1,602 | 1,605 | -0.12% | 3,065,300 | 9325億500万 | -0.74% | 16.01 | 1.28 |
| 11/13 | 1,612 | 1,615 | 1,606 | 1,607 | -0.19% | 2,390,900 | 9336億6700万 | -0.74% | 16.03 | 1.28 |
| 11/12 | 1,616 | 1,625 | 1,610 | 1,610 | -0.37% | 2,328,600 | 9354億1000万 | -0.62% | 16.06 | 1.29 |
| 11/11 | 1,616 | 1,619 | 1,608 | 1,616 | -0.12% | 2,564,100 | 9388億9600万 | -0.37% | 16.12 | 1.29 |
| 11/10 | 1,635 | 1,649 | 1,617 | 1,618 | -0.61% | 2,588,900 | 9400億5800万 | -0.31% | 16.14 | 1.29 |
| 11/07 | 1,612 | 1,628 | 1,611 | 1,628 | +1.5% | 3,132,900 | 9458億6800万 | +0.18% | 16.24 | 1.3 |
| 11/06 | 1,617 | 1,634 | 1,604 | 1,604 | -1.53% | 2,777,700 | 9319億2400万 | -1.41% | 16 | 1.28 |
| 11/05 | 1,612 | 1,636 | 1,609 | 1,629 | +1.18% | 4,143,300 | 9464億4900万 | -0.12% | 16.25 | 1.3 |
| 11/04 | 1,620 | 1,621 | 1,601 | 1,610 | -0.62% | 4,310,300 | 9354億1000万 | -1.47% | 16.06 | 1.29 |
| 10/31 | 1,612 | 1,636 | 1,612 | 1,620 | +0.87% | 3,043,100 | 9412億2000万 | -1.22% | 16.16 | 1.29 |
| 10/30 | 1,610 | 1,616 | 1,605 | 1,606 | -0.62% | 11,711,600 | 9330億8600万 | -2.37% | 16.02 | 1.28 |
| 10/29 | 1,626 | 1,637 | 1,614 | 1,616 | -0.92% | 2,498,000 | 9388億9600万 | -2.12% | 16.12 | 1.29 |
| 10/28 | 1,635 | 1,635 | 1,623 | 1,631 | -0.24% | 1,828,300 | 9476億1100万 | -1.51% | 16.27 | 1.3 |
| 10/27 | 1,620 | 1,635 | 1,618 | 1,635 | +1.3% | 2,182,600 | 9499億3500万 | -1.57% | 16.31 | 1.3 |
| 10/24 | 1,611 | 1,621 | 1,611 | 1,614 | +0.12% | 1,817,700 | 9377億3400万 | -3.06% | 16.1 | 1.29 |
| 10/23 | 1,645 | 1,645 | 1,612 | 1,612 | -1.1% | 2,770,000 | 9365億7200万 | -3.53% | 16.08 | 1.29 |
| 10/22 | 1,634 | 1,639 | 1,626 | 1,630 | +0.31% | 2,544,100 | 9470億3000万 | -2.69% | 16.26 | 1.3 |
| 10/21 | 1,621 | 1,625 | 1,614 | 1,625 | +0.12% | 2,577,300 | 9441億2500万 | -3.22% | 16.21 | 1.3 |
| 10/20 | 1,625 | 1,628 | 1,616 | 1,623 | +0.56% | 1,848,100 | 9429億6300万 | -3.57% | 16.19 | 1.3 |
| 10/17 | 1,626 | 1,632 | 1,611 | 1,614 | -0.12% | 2,087,400 | 9377億3400万 | -4.33% | 16.1 | 1.29 |
| 10/16 | 1,615 | 1,619 | 1,610 | 1,616 | +0.06% | 2,019,600 | 9388億9600万 | -4.49% | 16.12 | 1.29 |
| 10/15 | 1,631 | 1,637 | 1,610 | 1,615 | -0.12% | 2,621,800 | 9383億1500万 | -4.83% | 16.11 | 1.29 |
| 10/14 | 1,613 | 1,619 | 1,603 | 1,617 | +0.12% | 2,912,300 | 9394億7700万 | -4.99% | 16.13 | 1.29 |
| 10/10 | 1,615 | 1,623 | 1,607 | 1,615 | 0% | 3,249,300 | 9383億1500万 | -5.33% | 16.11 | 1.29 |
| 10/09 | 1,625 | 1,629 | 1,613 | 1,615 | -1.34% | 4,554,900 | 9383億1500万 | -5.61% | 16.11 | 1.29 |
| 10/08 | 1,648 | 1,652 | 1,631 | 1,637 | -0.79% | 4,889,900 | 9510億9700万 | -4.6% | 16.33 | 1.31 |
| 10/07 | 1,648 | 1,656 | 1,641 | 1,650 | 0% | 2,607,400 | 9586億5000万 | -4.07% | 16.46 | 1.32 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 3月期 | 1,997 3/24 | 1,532 12/25 | 173,716,800 10/23 | +10.11% 4/23 | -7.68% 12/17 |
| 最新 | 1,654 2026/3/6 | 2,940,500 | -1.19% 1,674 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
1,532円（2024/12/25） - 8%（1.08倍）
1,654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。
