株価チャート
株価
3/6
- 前日 (3/5)
- 4,005
- 始値
- 4,050
- 高値
- 4,050
- 安値
- 4,050
- 終値 +1.12%
- 4,050
- 出来高 -83.33%
- 100
乖離率
- 株価（5日）
移動平均値 - +1%
4,010 - 株価（25日）
移動平均値 - -0.44%
4,068 - 出来高（5日）
移動平均値 - -93.98%
1,660
2025/09/24～2026/03/06
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 | 4,050 | 4,050 | 4,050 | 4,050 | +1.12% | 100 | 232億4700万 | -0.44% | 8.84 | 0.93 |
| 03/05 | 3,925 | 4,005 | 3,925 | 4,005 | +3.22% | 600 | 229億8870万 | -1.5% | 8.74 | 0.92 |
| 03/04 | 4,005 | 4,005 | 3,880 | 3,880 | -3% | 5,700 | 222億7120万 | -4.55% | 8.47 | 0.89 |
| 03/03 | 4,085 | 4,085 | 4,000 | 4,000 | -2.79% | 1,100 | 229億6000万 | -1.7% | 8.73 | 0.92 |
| 03/02 | 4,095 | 4,115 | 4,020 | 4,115 | +1.35% | 800 | 236億2010万 | +1.16% | 8.98 | 0.94 |
| 02/27 | 4,200 | 4,200 | 4,060 | 4,060 | -5.58% | 800 | 233億440万 | -0.02% | 8.86 | 0.93 |
| 02/26 | 4,450 | 4,450 | 4,300 | 4,300 | -3.37% | 2,100 | 246億8200万 | +5.96% | 9.38 | 0.99 |
| 02/25 | 4,370 | 4,510 | 4,305 | 4,450 | +3.49% | 1,800 | 255億4300万 | +10.04% | 9.71 | 1.02 |
| 02/24 | 4,190 | 4,300 | 4,190 | 4,300 | +3.12% | 3,200 | 246億8200万 | +6.89% | 9.38 | 0.99 |
| 02/20 | 4,090 | 4,170 | 4,090 | 4,170 | +2.33% | 1,300 | 239億3580万 | +3.99% | 9.1 | 0.96 |
| 02/19 | 4,070 | 4,075 | 4,070 | 4,075 | +1.12% | 200 | 233億9050万 | +1.85% | 8.89 | 0.93 |
| 02/17 | 4,100 | 4,100 | 4,030 | 4,030 | -1.71% | 400 | 231億3220万 | +0.85% | 8.79 | 0.92 |
| 02/16 | 4,085 | 4,100 | 4,085 | 4,100 | +1.86% | 500 | 235億3400万 | +2.63% | 8.95 | 0.94 |
| 02/13 | 4,025 | 4,025 | 4,025 | 4,025 | -1.71% | 100 | 231億350万 | +0.8% | 8.78 | 0.92 |
| 02/12 | 4,075 | 4,095 | 4,055 | 4,095 | +0.99% | 1,300 | 235億530万 | +2.55% | 8.93 | 0.94 |
| 02/10 | 4,015 | 4,055 | 4,015 | 4,055 | +1% | 800 | 232億7570万 | +1.53% | 8.85 | 0.93 |
| 02/09 | 4,015 | 4,015 | 4,015 | 4,015 | +1.65% | 100 | 230億4610万 | +0.48% | 8.76 | 0.92 |
| 02/06 | 3,950 | 3,950 | 3,945 | 3,950 | -1.25% | 700 | 226億7300万 | -1.15% | 8.62 | 0.91 |
| 02/05 | 3,965 | 4,010 | 3,965 | 4,000 | -0.87% | 400 | 229億6000万 | +0.08% | 8.73 | 0.92 |
| 02/04 | 4,015 | 4,035 | 4,015 | 4,035 | +2.15% | 700 | 231億6090万 | +0.95% | 8.8 | 0.93 |
| 02/03 | 4,015 | 4,015 | 3,950 | 3,950 | -1.62% | 200 | 226億7300万 | -1.1% | 8.62 | 0.91 |
| 02/02 | 4,015 | 4,015 | 4,015 | 4,015 | 0% | 300 | 230億4610万 | +0.6% | 8.76 | 0.92 |
| 01/30 | 4,015 | 4,015 | 4,015 | 4,015 | 0% | 200 | 230億4610万 | +0.78% | 8.76 | 0.92 |
| 01/27 | 4,015 | 4,015 | 4,015 | 4,015 | +0.5% | 900 | 230億4610万 | +0.88% | 8.76 | 0.92 |
| 01/26 | 3,995 | 4,000 | 3,995 | 3,995 | 0% | 1,100 | 229億3130万 | +0.5% | 8.72 | 0.92 |
| 01/23 | 3,995 | 3,995 | 3,995 | 3,995 | +0.13% | 100 | 229億3130万 | +0.58% | 8.72 | 0.92 |
| 01/22 | 3,990 | 3,990 | 3,990 | 3,990 | +0.5% | 500 | 229億260万 | +0.58% | 8.71 | 0.92 |
| 01/21 | 4,010 | 4,010 | 3,970 | 3,970 | -0.5% | 2,200 | 227億8780万 | +0.2% | 8.66 | 0.91 |
| 01/20 | 3,930 | 3,990 | 3,930 | 3,990 | +1.53% | 900 | 229億260万 | +0.86% | 8.71 | 0.92 |
| 01/19 | 3,995 | 3,995 | 3,930 | 3,930 | -1.63% | 400 | 225億5820万 | -0.46% | 8.57 | 0.9 |
| 01/16 | 3,950 | 3,995 | 3,950 | 3,995 | +1.65% | 300 | 229億3130万 | +1.32% | 8.72 | 0.92 |
| 01/15 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 300 | 225億5820万 | -0.18% | 8.57 | 0.9 |
| 01/14 | 3,930 | 3,930 | 3,930 | 3,930 | -1.5% | 300 | 225億5820万 | -0.08% | 8.57 | 0.9 |
| 01/13 | 3,935 | 3,990 | 3,850 | 3,990 | +1.53% | 3,500 | 229億260万 | +1.4% | 8.71 | 0.92 |
| 01/09 | 3,950 | 3,950 | 3,930 | 3,930 | -0.51% | 200 | 225億5820万 | +0.03% | 8.57 | 0.9 |
| 01/08 | 3,950 | 3,950 | 3,950 | 3,950 | -1.74% | 300 | 226億7300万 | +0.69% | 8.62 | 0.91 |
| 01/07 | 4,020 | 4,020 | 3,950 | 4,020 | -0.37% | 1,200 | 230億7480万 | +2.71% | 8.77 | 0.92 |
| 01/06 | 4,000 | 4,035 | 4,000 | 4,035 | +0.25% | 600 | 231億6090万 | +3.41% | 8.8 | 0.93 |
| 01/05 | 4,180 | 4,180 | 4,005 | 4,025 | -2.54% | 1,000 | 231億350万 | +3.52% | 8.78 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 4,130 | 4,130 | 4,130 | 4,130 | +0.73% | 1,700 | 237億620万 | +6.58% | 9.01 | 0.95 |
| 12/29 | 4,080 | 4,100 | 4,080 | 4,100 | +2.24% | 300 | 235億3400万 | +6.27% | 8.95 | 0.94 |
| 12/26 | 4,010 | 4,010 | 4,010 | 4,010 | +0.88% | 100 | 230億1740万 | +4.32% | 8.75 | 0.92 |
| 12/24 | 4,025 | 4,025 | 3,955 | 3,975 | -0.5% | 3,300 | 228億1650万 | +3.7% | 8.67 | 0.91 |
| 12/23 | 3,990 | 4,100 | 3,990 | 3,995 | +0.63% | 4,200 | 229億3130万 | +4.58% | 8.72 | 0.92 |
| 12/22 | 3,875 | 4,000 | 3,875 | 3,970 | +2.45% | 6,700 | 227億8780万 | +4.25% | 8.66 | 0.91 |
| 12/19 | 3,870 | 3,875 | 3,800 | 3,875 | +0.65% | 1,600 | 222億4250万 | +2.08% | 8.45 | 0.89 |
| 12/18 | 3,850 | 3,850 | 3,850 | 3,850 | -1.28% | 100 | 220億9900万 | +1.61% | 8.4 | 0.88 |
| 12/17 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 300 | 223億8600万 | +3.2% | 8.51 | 0.89 |
| 12/16 | 3,910 | 3,910 | 3,900 | 3,900 | -0.26% | 700 | 223億8600万 | +3.53% | 8.51 | 0.89 |
| 12/15 | 3,875 | 3,910 | 3,875 | 3,910 | +0.9% | 800 | 224億4340万 | +4.07% | 8.53 | 0.9 |
| 12/12 | 3,875 | 3,900 | 3,875 | 3,875 | +0.52% | 8,000 | 222億4250万 | +3.33% | 8.45 | 0.89 |
| 12/11 | 3,850 | 3,890 | 3,850 | 3,855 | +0.65% | 1,300 | 221億2770万 | +2.91% | 8.41 | 0.88 |
| 12/10 | 3,830 | 3,830 | 3,830 | 3,830 | +0.79% | 200 | 219億8420万 | +2.24% | 8.36 | 0.88 |
| 12/09 | 3,800 | 3,800 | 3,800 | 3,800 | -0.13% | 200 | 218億1200万 | +1.41% | 8.29 | 0.87 |
| 12/03 | 3,830 | 3,830 | 3,805 | 3,805 | -0.65% | 200 | 218億4070万 | +1.55% | 8.3 | 0.87 |
| 12/02 | 3,755 | 3,830 | 3,755 | 3,830 | +0.13% | 800 | 219億8420万 | +2.22% | 8.36 | 0.88 |
| 12/01 | 3,825 | 3,825 | 3,825 | 3,825 | -4.26% | 100 | 219億5550万 | +2.14% | 8.35 | 0.88 |
| 11/28 | 3,870 | 3,995 | 3,870 | 3,995 | +4.04% | 1,800 | 229億3130万 | +6.73% | 8.72 | 0.92 |
| 11/27 | 3,790 | 3,840 | 3,790 | 3,840 | +1.86% | 800 | 220億4160万 | +2.89% | 8.38 | 0.88 |
| 11/26 | 3,735 | 3,770 | 3,735 | 3,770 | +1.07% | 500 | 216億3980万 | +1.18% | 8.23 | 0.86 |
| 11/25 | 3,730 | 3,730 | 3,730 | 3,730 | +0.4% | 200 | 214億1020万 | +0.24% | 8.14 | 0.86 |
| 11/21 | 3,710 | 3,715 | 3,710 | 3,715 | +0.41% | 200 | 213億2410万 | -0.08% | 8.11 | 0.85 |
| 11/20 | 3,720 | 3,720 | 3,700 | 3,700 | 0% | 3,000 | 212億3800万 | -0.38% | 8.07 | 0.85 |
| 11/19 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 600 | 212億3800万 | -0.3% | 8.07 | 0.85 |
| 11/18 | 3,700 | 3,700 | 3,700 | 3,700 | -0.94% | 700 | 212億3800万 | -0.35% | 8.07 | 0.85 |
| 11/17 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 100 | 214億3890万 | +0.54% | 8.15 | 0.86 |
| 11/14 | 3,680 | 3,735 | 3,680 | 3,735 | +1.77% | 400 | 214億3890万 | +0.51% | 8.15 | 0.86 |
| 11/13 | 3,670 | 3,670 | 3,670 | 3,670 | -0.27% | 100 | 210億6580万 | -1.1% | 8.01 | 0.84 |
| 11/12 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 400 | 211億2320万 | -0.76% | 8.03 | 0.84 |
| 11/11 | 3,710 | 3,720 | 3,680 | 3,680 | -0.27% | 1,600 | 211億2320万 | -0.65% | 8.03 | 0.84 |
| 11/10 | 3,655 | 3,690 | 3,650 | 3,690 | +2.22% | 700 | 211億8060万 | -0.3% | 8.05 | 0.85 |
| 11/07 | 3,610 | 3,610 | 3,610 | 3,610 | +0.14% | 100 | 207億2140万 | -2.35% | 7.88 | 0.83 |
| 11/06 | 3,715 | 3,715 | 3,580 | 3,605 | -1.23% | 1,400 | 206億9270万 | -2.65% | 7.87 | 0.83 |
| 11/05 | 3,735 | 3,735 | 3,635 | 3,650 | -2.28% | 900 | 209億5100万 | -1.54% | 7.96 | 0.84 |
| 11/04 | 3,735 | 3,735 | 3,735 | 3,735 | -0.8% | 300 | 214億3890万 | +0.7% | 8.15 | 0.86 |
| 10/30 | 3,725 | 3,765 | 3,725 | 3,765 | -2.59% | 400 | 216億1110万 | +1.46% | 8.21 | 0.86 |
| 10/29 | 3,865 | 3,865 | 3,865 | 3,865 | +0.78% | 500 | 221億8510万 | +4.18% | 8.43 | 0.89 |
| 10/28 | 3,835 | 3,835 | 3,835 | 3,835 | +0.52% | 700 | 220億1290万 | +3.54% | 8.37 | 0.88 |
| 10/27 | 3,820 | 3,820 | 3,800 | 3,815 | +0.39% | 1,500 | 218億9810万 | +3.05% | 8.32 | 0.88 |
| 10/24 | 3,800 | 3,800 | 3,785 | 3,800 | +0.4% | 1,000 | 218億1200万 | +2.7% | 8.29 | 0.87 |
| 10/23 | 3,800 | 3,800 | 3,785 | 3,785 | +0.4% | 500 | 217億2590万 | +2.35% | 8.26 | 0.87 |
| 10/22 | 3,765 | 3,770 | 3,765 | 3,770 | +1.48% | 300 | 216億3980万 | +1.97% | 8.23 | 0.86 |
| 10/21 | 3,715 | 3,715 | 3,715 | 3,715 | +0.54% | 1,700 | 213億2410万 | +0.46% | 8.11 | 0.85 |
| 10/20 | 3,675 | 3,695 | 3,675 | 3,695 | +1.23% | 600 | 212億930万 | -0.14% | 8.06 | 0.85 |
| 10/17 | 3,650 | 3,655 | 3,650 | 3,650 | +0.14% | 900 | 209億5100万 | -1.46% | 7.96 | 0.84 |
| 10/16 | 3,645 | 3,645 | 3,645 | 3,645 | +0.69% | 100 | 209億2230万 | -1.73% | 7.95 | 0.84 |
| 10/15 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 100 | 207億7880万 | -2.45% | 7.9 | 0.83 |
| 10/14 | 3,665 | 3,665 | 3,620 | 3,620 | -3.47% | 900 | 207億7880万 | -2.5% | 7.9 | 0.83 |
| 10/10 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 1,400 | 215億2500万 | +0.91% | 8.18 | 0.86 |
| 10/09 | 3,750 | 3,750 | 3,750 | 3,750 | -0.27% | 200 | 215億2500万 | +0.81% | 8.18 | 0.86 |
| 10/07 | 3,750 | 3,760 | 3,750 | 3,760 | +4.01% | 600 | 215億8240万 | +0.97% | 8.2 | 0.86 |
| 10/06 | 3,610 | 3,615 | 3,610 | 3,615 | +0.42% | 300 | 207億5010万 | -3.01% | 7.89 | 0.83 |
| 10/03 | 3,580 | 3,600 | 3,580 | 3,600 | +0.56% | 1,600 | 206億6400万 | -3.67% | 7.85 | 0.83 |
| 10/02 | 3,550 | 3,580 | 3,520 | 3,580 | -0.56% | 400 | 205億4920万 | -4.43% | 7.81 | 0.82 |
| 10/01 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 300 | 206億6400万 | -4.1% | 7.85 | 0.83 |
| 09/30 | 3,600 | 3,600 | 3,600 | 3,600 | -3.74% | 500 | 206億6400万 | -4.03% | 7.85 | 0.85 |
| 09/29 | 3,670 | 3,740 | 3,650 | 3,740 | +0.81% | 2,100 | 214億6760万 | -0.24% | 8.16 | 0.96 |
| 09/26 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 200 | 212億9540万 | -0.78% | 8.09 | 0.95 |
| 09/25 | 3,800 | 3,800 | 3,710 | 3,710 | -1.59% | 1,700 | 212億9540万 | -0.54% | 8.09 | 0.95 |
| 09/24 | 3,770 | 3,775 | 3,770 | 3,770 | +0.53% | 1,200 | 216億3980万 | +1.29% | 8.23 | 0.97 |
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 3月期 | 996 498 2/2 | 682 341 6/13 341 5/22 | 14,500 29,000 10/26 | - | - | +24.14% 8/2 | -9.28% 4/19 |
| 2008年 3月期 | 1,000 500 7/26 500 7/20 他3件 | 810 405 11/27 | 4,000 8,000 7/13 | - | - | +9.32% 3/4 | -19.05% 7/29 |
| 2009年 3月期 | 960 480 4/3 | 340 170 12/11 | 10,000 20,000 12/11 | - | - | +50.44% 5/27 | -41.48% 12/11 |
| 2010年 3月期 | 860 430 7/22 | 520 260 4/16 | 9,000 18,000 7/13 | - | - | +14.54% 7/13 | -8.13% 11/26 |
| 2011年 3月期 | 880 440 9/2 | 574 287 1/31 287 1/28 他2件 | 9,500 19,000 7/13 | 61億6924万 | 40億2402万 | +27.81% 4/1 | -19.89% 1/27 |
| 2012年 3月期 | 908 454 7/13 | 664 332 4/8 | 5,000 10,000 7/12 | 63億6553万 | 46億5497万 | +10.05% 7/15 | -21.09% 5/14 |
| 2013年 3月期 | 778 389 4/10 | 560 280 3/28 280 8/20 他3件 | 10,000 20,000 2/8 20,000 7/11 | 54億5416万 | 39億2588万 | +6.65% 7/11 | -11.39% 7/26 |
| 2014年 3月期 | 782 391 7/24 391 7/17 | 554 277 6/4 277 5/31 | 6,000 12,000 6/10 | 54億8221万 | 38億8381万 | +26.65% 7/16 | -10.33% 11/18 |
| 2015年 3月期 | 860 430 6/13 | 656 328 4/28 | 7,500 15,000 12/8 | 60億2918万 | 45億9900万 | +13.31% 7/28 | -4.47% 2/13 |
| 2016年 3月期 | 900 450 3/24 450 3/23 他3件 | 728 364 6/16 | 7,000 14,000 7/14 | 63億961万 | 51億377万 | +12.81% 7/13 | -5.24% 1/21 |
| 2017年 3月期 | 1,150 575 3/28 | 842 421 4/12 | 7,000 14,000 7/12 | 80億6228万 | 59億299万 | +70.34% 5/10 | -8.3% 1/11 |
| 2018年 3月期 | 3,016 1,508 5/23 1,508 5/22 | 1,072 536 4/7 | 32,000 64,000 4/25 | 211億4421万 | 75億1545万 | +51.98% 5/22 | -17.04% 6/19 |
| 2019年 3月期 | 2,150 5/10 | 1,425 12/25 | 16,100 12/25 | 150億7296万 | 99億9022万 | +8.19% 5/11 | -12.82% 12/25 |
| 2020年 3月期 | 3,660 1/21 | 1,605 4/24 4/10 | 7,800 10/23 | 256億5909万 | 112億5214万 | +39.22% 4/24 | -17% 2/28 |
| 2021年 3月期 | 4,000 4/24 | 2,509 4/2 | 12,500 5/12 | 280億4272万 | 175億8979万 | +12.67% 2/8 | -17.73% 5/18 |
| 2022年 3月期 | 3,615 5/26 | 2,936 3/31 | 6,700 6/22 | 253億4361万 | 205億8335万 | +9.89% 5/26 | -7.1% 3/16 |
| 2023年 3月期 | 3,600 2/24 | 2,901 4/5 | 7,600 7/25 | 252億3845万 | 203億3798万 | +12.06% 8/1 | -6.56% 4/4 |
| 2024年 3月期 | 3,330 4/17 4/14 他2件 | 2,930 10/5 | 20,900 3/21 | 233億4556万 | 205億4129万 | +2.53% 2/8 | -4.49% 8/21 |
| 2025年 3月期 | 3,450 3/27 3/26 他2件 | 2,652 8/5 | 15,800 7/22 | 198億300万 | 152億2248万 | +9.36% 3/25 | -9.92% 4/7 |
| 最新 | 4,050 2026/3/6 | 100 | 232億4700万 | -0.44% 4,068 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/27
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/28 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/28
- 5%（1.05倍）
- 2011/12/29 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/29
- -30%（0.7倍）
- 2013/12/26 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/26 vs 2013/12/26
- 13%（1.13倍）
- 2015/12/28 vs 2014/12/26
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/28
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 103%（2.03倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 120%（2.2倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/29 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/29
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
340円（2008/12/11） - 1091%（11.91倍）
4,050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。
