株価チャート
株価
3/6
- 前日 (3/5)
- 4,376
- 始値
- 4,346
- 高値
- 4,360
- 安値
- 4,202
- 終値 -3.52%
- 4,222
- 出来高 -13.13%
- 1,085,400
乖離率
- 株価（5日）
移動平均値 - -5.34%
4,460 - 株価（25日）
移動平均値 - -4.67%
4,429 - 出来高（5日）
移動平均値 - -6.97%
1,166,680
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 | 4,346 | 4,360 | 4,202 | 4,222 | -3.52% | 1,085,400 | 1兆2909億 | -4.67% | 34.42 | 1.84 |
| 03/05 | 4,535 | 4,580 | 4,345 | 4,376 | -2.84% | 1,249,400 | 1兆3380億 | -1.04% | 35.68 | 1.91 |
| 03/04 | 4,618 | 4,630 | 4,470 | 4,504 | -2.09% | 1,354,900 | 1兆3772億 | +2.15% | 36.72 | 1.96 |
| 03/03 | 4,600 | 4,649 | 4,531 | 4,600 | 0% | 1,085,700 | 1兆4065億 | +4.71% | 37.5 | 2 |
| 03/02 | 4,570 | 4,640 | 4,491 | 4,600 | -0.86% | 1,058,000 | 1兆4065億 | +5.19% | 37.5 | 2 |
| 02/27 | 4,638 | 4,643 | 4,528 | 4,640 | +0.76% | 2,452,300 | 1兆4187億 | +6.52% | 37.83 | 2.02 |
| 02/26 | 4,626 | 4,659 | 4,581 | 4,605 | +0.35% | 2,331,600 | 1兆4080億 | +6.11% | 37.54 | 2.01 |
| 02/25 | 4,600 | 4,647 | 4,578 | 4,589 | -0.07% | 960,200 | 1兆4032億 | +6.03% | 37.41 | 2 |
| 02/24 | 4,600 | 4,618 | 4,526 | 4,592 | -0.8% | 993,100 | 1兆4041億 | +6.44% | 37.44 | 2 |
| 02/20 | 4,630 | 4,674 | 4,577 | 4,629 | -1.17% | 825,200 | 1兆4154億 | +7.73% | 37.74 | 2.02 |
| 02/19 | 4,597 | 4,707 | 4,562 | 4,684 | +1.83% | 1,064,500 | 1兆4322億 | +9.41% | 38.19 | 2.04 |
| 02/18 | 4,595 | 4,775 | 4,562 | 4,600 | +3.09% | 1,366,200 | 1兆4065億 | +7.93% | 37.5 | 2 |
| 02/17 | 4,461 | 4,491 | 4,405 | 4,462 | +1.32% | 741,700 | 1兆3643億 | +5.04% | 36.38 | 1.94 |
| 02/16 | 4,491 | 4,584 | 4,311 | 4,404 | -1.19% | 949,700 | 1兆3466億 | +3.89% | 35.91 | 1.92 |
| 02/13 | 4,480 | 4,575 | 4,432 | 4,457 | -0.96% | 1,184,900 | 1兆3628億 | +5.19% | 36.34 | 1.94 |
| 02/12 | 4,442 | 4,610 | 4,362 | 4,500 | +3.35% | 1,602,800 | 1兆3759億 | +6.26% | 36.69 | 1.96 |
| 02/10 | 4,389 | 4,393 | 4,329 | 4,354 | -0.8% | 680,000 | 1兆3313億 | +2.86% | 35.5 | 1.9 |
| 02/09 | 4,453 | 4,460 | 4,336 | 4,389 | +0.05% | 710,500 | 1兆3420億 | +3.69% | 35.78 | 1.91 |
| 02/06 | 4,402 | 4,422 | 4,310 | 4,387 | -0.39% | 996,900 | 1兆3414億 | +3.74% | 35.77 | 1.91 |
| 02/05 | 4,359 | 4,436 | 4,318 | 4,404 | +2.68% | 1,285,000 | 1兆3466億 | +4.21% | 35.91 | 1.92 |
| 02/04 | 4,128 | 4,289 | 4,087 | 4,289 | +3.67% | 984,900 | 1兆3114億 | +1.49% | 34.97 | 1.87 |
| 02/03 | 4,148 | 4,181 | 4,109 | 4,137 | +0.02% | 1,009,400 | 1兆2649億 | -2.2% | 33.73 | 1.8 |
| 02/02 | 4,235 | 4,235 | 4,121 | 4,136 | +1% | 881,100 | 1兆3378億 | -2.38% | 33.72 | 1.8 |
| 01/30 | 4,120 | 4,122 | 4,052 | 4,095 | +0.61% | 740,500 | 1兆3245億 | -3.47% | 33.39 | 1.78 |
| 01/29 | 4,005 | 4,077 | 3,967 | 4,070 | +0.54% | 848,000 | 1兆3164億 | -4.28% | 33.18 | 1.77 |
| 01/28 | 4,051 | 4,078 | 4,027 | 4,048 | -0.27% | 685,200 | 1兆3093億 | -5.33% | 33 | 1.76 |
| 01/27 | 4,150 | 4,157 | 4,054 | 4,059 | -0.98% | 791,600 | 1兆3129億 | -5.52% | 33.09 | 1.77 |
| 01/26 | 4,074 | 4,130 | 4,060 | 4,099 | +0.07% | 707,900 | 1兆3258億 | -5.01% | 33.42 | 1.79 |
| 01/23 | 4,181 | 4,218 | 4,089 | 4,096 | -1.77% | 847,300 | 1兆3249億 | -5.49% | 33.39 | 1.78 |
| 01/22 | 4,252 | 4,284 | 4,170 | 4,170 | -1.72% | 877,200 | 1兆3488億 | -4.36% | 34 | 1.82 |
| 01/21 | 4,330 | 4,338 | 4,228 | 4,243 | -1.6% | 988,800 | 1兆3724億 | -3.15% | 34.59 | 1.85 |
| 01/20 | 4,260 | 4,382 | 4,243 | 4,312 | +1.82% | 811,500 | 1兆3947億 | -1.96% | 35.16 | 1.88 |
| 01/19 | 4,172 | 4,293 | 4,147 | 4,235 | +1.75% | 776,000 | 1兆3698億 | -4.14% | 34.53 | 1.85 |
| 01/16 | 4,210 | 4,235 | 4,124 | 4,162 | -1.56% | 915,900 | 1兆3462億 | -6.3% | 33.93 | 1.81 |
| 01/15 | 4,300 | 4,358 | 4,208 | 4,228 | +0.24% | 1,050,000 | 1兆3676億 | -5.41% | 34.47 | 1.84 |
| 01/14 | 4,225 | 4,275 | 4,193 | 4,218 | -0.54% | 753,500 | 1兆3643億 | -6.22% | 34.39 | 1.84 |
| 01/13 | 4,240 | 4,268 | 4,209 | 4,241 | -0.26% | 1,142,400 | 1兆3718億 | -6.28% | 34.58 | 1.85 |
| 01/09 | 4,323 | 4,342 | 4,242 | 4,252 | -1.89% | 1,042,300 | 1兆3753億 | -6.55% | 34.67 | 1.85 |
| 01/08 | 4,426 | 4,448 | 4,334 | 4,334 | -2.08% | 1,073,700 | 1兆4018億 | -5.29% | 35.33 | 1.89 |
| 01/07 | 4,380 | 4,466 | 4,341 | 4,426 | -0.27% | 861,400 | 1兆4316億 | -3.7% | 36.08 | 1.93 |
| 01/06 | 4,354 | 4,464 | 4,352 | 4,438 | +2% | 1,076,900 | 1兆4355億 | -3.79% | 36.18 | 1.93 |
| 01/05 | 4,330 | 4,416 | 4,240 | 4,351 | +1.09% | 1,203,500 | 1兆4073億 | -6.05% | 35.47 | 1.9 |
| 2025 | ||||||||||
| 12/30 | 4,310 | 4,359 | 4,284 | 4,304 | -0.19% | 885,000 | 1兆3921億 | -7.54% | 35.09 | 2.04 |
| 12/29 | 4,392 | 4,401 | 4,304 | 4,312 | -1.89% | 586,600 | 1兆3947億 | -7.86% | 35.16 | 2.04 |
| 12/26 | 4,400 | 4,454 | 4,376 | 4,395 | -0.11% | 657,300 | 1兆4216億 | -6.55% | 35.83 | 2.08 |
| 12/25 | 4,325 | 4,456 | 4,314 | 4,400 | +2.37% | 841,300 | 1兆4232億 | -6.74% | 35.87 | 2.08 |
| 12/24 | 4,280 | 4,325 | 4,264 | 4,298 | +0.66% | 761,600 | 1兆3902億 | -9.21% | 35.04 | 2.03 |
| 12/23 | 4,327 | 4,339 | 4,259 | 4,270 | -1.45% | 1,631,300 | 1兆3811億 | -10.2% | 34.81 | 2.02 |
| 12/22 | 4,671 | 4,671 | 4,325 | 4,333 | -7.47% | 1,686,900 | 1兆4015億 | -9.28% | 35.33 | 2.05 |
| 12/19 | 4,516 | 4,733 | 4,512 | 4,683 | +3.06% | 2,331,400 | 1兆5147億 | -2.56% | 38.18 | 2.22 |
| 12/18 | 4,568 | 4,609 | 4,537 | 4,544 | +0.42% | 982,400 | 1兆4698億 | -5.78% | 37.05 | 2.15 |
| 12/17 | 4,580 | 4,600 | 4,468 | 4,525 | -1.37% | 1,162,900 | 1兆4636億 | -6.66% | 36.89 | 2.14 |
| 12/16 | 4,700 | 4,765 | 4,588 | 4,588 | -3.25% | 1,306,700 | 1兆4840億 | -5.89% | 37.41 | 2.17 |
| 12/15 | 4,744 | 4,814 | 4,680 | 4,742 | +0.96% | 762,300 | 1兆5338億 | -3.24% | 38.66 | 2.24 |
| 12/12 | 4,685 | 4,703 | 4,604 | 4,697 | +0.88% | 1,695,300 | 1兆5193億 | -4.53% | 38.29 | 2.22 |
| 12/11 | 4,780 | 4,813 | 4,637 | 4,656 | -3.28% | 1,273,000 | 1兆5060億 | -5.83% | 37.96 | 2.2 |
| 12/10 | 4,800 | 4,884 | 4,777 | 4,814 | -0.39% | 939,800 | 1兆5571億 | -3.28% | 39.25 | 2.28 |
| 12/09 | 4,900 | 4,940 | 4,806 | 4,833 | -0.82% | 947,400 | 1兆5632億 | -3.36% | 39.4 | 2.29 |
| 12/08 | 4,937 | 4,989 | 4,848 | 4,873 | -1.18% | 1,112,800 | 1兆5762億 | -3.02% | 39.73 | 2.31 |
| 12/05 | 4,890 | 4,954 | 4,845 | 4,931 | +0.88% | 1,127,500 | 1兆5949億 | -2.24% | 40.2 | 2.33 |
| 12/04 | 4,894 | 4,978 | 4,862 | 4,888 | +0.47% | 1,017,800 | 1兆5810億 | -3.4% | 39.85 | 2.31 |
| 12/03 | 5,020 | 5,044 | 4,856 | 4,865 | -0.71% | 1,489,700 | 1兆5736億 | -4.23% | 39.66 | 2.3 |
| 12/02 | 4,900 | 4,935 | 4,837 | 4,900 | +1.18% | 1,463,000 | 1兆5849億 | -3.98% | 39.95 | 2.32 |
| 12/01 | 4,837 | 4,910 | 4,786 | 4,843 | -0.12% | 1,345,800 | 1兆5665億 | -5.47% | 39.48 | 2.29 |
| 11/28 | 4,882 | 4,895 | 4,738 | 4,849 | -0.82% | 1,552,100 | 1兆5684億 | -5.73% | 39.53 | 2.29 |
| 11/27 | 4,944 | 4,950 | 4,848 | 4,889 | -1.07% | 1,020,900 | 1兆5814億 | -5.4% | 39.86 | 2.31 |
| 11/26 | 5,044 | 5,063 | 4,883 | 4,942 | +0.24% | 1,318,300 | 1兆5985億 | -4.83% | 40.29 | 2.34 |
| 11/25 | 5,028 | 5,082 | 4,895 | 4,930 | +0.86% | 2,493,800 | 1兆5946億 | -5.5% | 40.19 | 2.33 |
| 11/21 | 4,775 | 4,888 | 4,720 | 4,888 | +2.47% | 15,313,400 | 1兆5810億 | -6.75% | 39.85 | 2.31 |
| 11/20 | 4,961 | 4,961 | 4,761 | 4,770 | -0.69% | 1,747,600 | 1兆5429億 | -9.4% | 38.89 | 2.26 |
| 11/19 | 4,827 | 4,899 | 4,783 | 4,803 | -0.15% | 1,314,300 | 1兆5535億 | -9.29% | 39.16 | 2.27 |
| 11/18 | 4,836 | 4,942 | 4,785 | 4,810 | -0.1% | 1,576,500 | 1兆5558億 | -9.71% | 39.22 | 2.28 |
| 11/17 | 4,938 | 4,945 | 4,740 | 4,815 | -4.95% | 2,193,700 | 1兆5574億 | -10.17% | 39.26 | 2.28 |
| 11/14 | 4,970 | 5,117 | 4,919 | 5,066 | -0.76% | 2,034,100 | 1兆6386億 | -6.06% | 41.3 | 2.4 |
| 11/13 | 5,221 | 5,411 | 5,036 | 5,105 | -1.2% | 3,657,500 | 1兆6512億 | -5.79% | 41.62 | 2.41 |
| 11/12 | 5,217 | 5,311 | 5,121 | 5,167 | -0.96% | 1,549,000 | 1兆6713億 | -5.09% | 42.13 | 2.44 |
| 11/11 | 5,201 | 5,258 | 5,159 | 5,217 | -0.08% | 1,166,900 | 1兆6875億 | -4.59% | 42.53 | 2.47 |
| 11/10 | 5,253 | 5,291 | 5,113 | 5,221 | -0.27% | 1,157,400 | 1兆6887億 | -4.71% | 42.57 | 2.47 |
| 11/07 | 5,278 | 5,307 | 5,187 | 5,235 | -0.95% | 1,231,200 | 1兆6933億 | -4.58% | 42.68 | 2.48 |
| 11/06 | 5,422 | 5,487 | 5,202 | 5,285 | -3.73% | 1,950,300 | 1兆7095億 | -3.86% | 43.09 | 2.5 |
| 11/05 | 5,459 | 5,493 | 5,375 | 5,490 | +1.42% | 1,541,100 | 1兆7758億 | -0.18% | 44.76 | 2.6 |
| 11/04 | 5,445 | 5,487 | 5,304 | 5,413 | -0.15% | 1,209,600 | 1兆7509億 | -1.46% | 44.13 | 2.56 |
| 10/31 | 5,400 | 5,507 | 5,359 | 5,421 | +1.33% | 1,014,300 | 1兆7534億 | -1.35% | 44.2 | 2.56 |
| 10/30 | 5,333 | 5,382 | 5,293 | 5,350 | +0.32% | 911,200 | 1兆7305億 | -2.66% | 43.62 | 2.53 |
| 10/29 | 5,403 | 5,419 | 5,295 | 5,333 | -1.24% | 927,500 | 1兆7250億 | -2.98% | 43.48 | 2.52 |
| 10/28 | 5,492 | 5,520 | 5,345 | 5,400 | -0.68% | 1,104,900 | 1兆7466億 | -1.91% | 44.03 | 2.55 |
| 10/27 | 5,474 | 5,520 | 5,402 | 5,437 | +0.55% | 987,000 | 1兆7586億 | -1.38% | 44.33 | 2.57 |
| 10/24 | 5,392 | 5,473 | 5,356 | 5,407 | +0.84% | 1,015,800 | 1兆7489億 | -2.1% | 44.08 | 2.56 |
| 10/23 | 5,425 | 5,456 | 5,362 | 5,362 | -1.56% | 870,300 | 1兆7344億 | -3.13% | 43.72 | 2.54 |
| 10/22 | 5,500 | 5,510 | 5,442 | 5,447 | -1.2% | 938,700 | 1兆7619億 | -1.79% | 44.41 | 2.58 |
| 10/21 | 5,551 | 5,625 | 5,484 | 5,513 | -0.49% | 947,300 | 1兆7832億 | -0.72% | 44.95 | 2.61 |
| 10/20 | 5,565 | 5,597 | 5,473 | 5,540 | -0.11% | 824,700 | 1兆7919億 | -0.32% | 45.17 | 2.62 |
| 10/17 | 5,470 | 5,623 | 5,459 | 5,546 | +1.39% | 1,165,300 | 1兆7939億 | -0.32% | 45.22 | 2.62 |
| 10/16 | 5,555 | 5,617 | 5,430 | 5,470 | -1.12% | 841,700 | 1兆7693億 | -1.74% | 44.6 | 2.59 |
| 10/15 | 5,582 | 5,608 | 5,510 | 5,532 | -0.9% | 837,200 | 1兆7893億 | -0.63% | 45.1 | 2.62 |
| 10/14 | 5,610 | 5,672 | 5,564 | 5,582 | -1.15% | 1,141,500 | 1兆8055億 | +0.36% | 45.51 | 2.64 |
| 10/10 | 5,615 | 5,705 | 5,581 | 5,647 | 0% | 1,099,800 | 1兆8265億 | +1.69% | 46.04 | 2.67 |
| 10/09 | 5,700 | 5,732 | 5,597 | 5,647 | -0.93% | 1,003,600 | 1兆8265億 | +1.95% | 46.04 | 2.67 |
| 10/08 | 5,704 | 5,796 | 5,666 | 5,700 | -0.73% | 1,167,700 | 1兆8437億 | +3.17% | 46.47 | 2.7 |
| 10/07 | 5,828 | 5,871 | 5,694 | 5,742 | -0.5% | 1,036,700 | 1兆8573億 | +4.19% | 46.81 | 2.72 |
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 | |
| 2015年 3月期 | 3,295 3/23 | 1,565 4/23 | 13,846,200 4/23 | 1兆1273億 | 5354億2534万 | +16% 1/22 | -10.46% 10/17 |
| 2016年 3月期 | 3,695 4/28 4/27 | 2,079 1/21 | 13,287,400 5/22 | 1兆2641億 | 7112億7750万 | +8.53% 11/13 | -14.62% 8/25 |
| 2017年 3月期 | 2,487 4/22 | 1,577 7/8 | 7,395,900 1/13 | 8508億6442万 | 5395億3084万 | +11.93% 11/14 | -12.78% 6/24 |
| 2018年 3月期 | 2,261 1/26 | 1,777 3/5 | 6,417,100 4/27 | 7735億4421万 | 6079億5580万 | +8.37% 5/15 | -14.79% 2/14 |
| 2019年 3月期 | 2,259 11/9 | 1,769 6/1 | 3,444,400 9/25 | 7728億5996万 | 6052億1880万 | +9.05% 8/2 | -12.59% 12/25 |
| 2020年 3月期 | 1,993 4/1 | 1,131 3/17 | 4,164,900 3/27 | 6818億5476万 | 3760億1556万 | +6.32% 9/24 | -23.7% 3/16 |
| 2021年 3月期 | 1,517 5/26 | 901 8/3 | 6,453,700 9/25 | 5043億4624万 | 2914億4009万 | +22.3% 2/17 | -16.96% 8/3 |
| 2022年 3月期 | 1,480 6/9 | 1,041 1/14 | 21,668,100 5/27 | 4787億2512万 | 3367億2489万 | +17.82% 6/8 | -15.37% 11/29 |
| 2023年 3月期 | 1,580 9/15 | 1,226 4/7 | 4,521,800 9/28 | 5110億7141万 | 3965億6553万 | +11.21% 9/15 | -9.18% 10/26 |
| 2024年 3月期 | 2,441 3/27 | 1,361 10/5 | 4,472,300 11/17 | 7895億7298万 | 4402億3303万 | +19.88% 11/22 | -8.66% 10/4 |
| 2025年 3月期 | 3,855 9/18 | 1,945 5/10 | 7,935,800 5/10 | 1兆2469億 | 6291億3537万 | +24.48% 9/12 | -16.75% 5/10 |
| 最新 | 4,222 2026/3/6 | 1,085,400 | 1兆2909億 | -4.67% 4,429 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 64%（1.64倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
901円（2020/08/03） - 369%（4.69倍）
4,222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。
