株価チャート
株価
3/6
- 前日 (3/5)
- 3,760
- 始値
- 3,760
- 高値
- 3,760
- 安値
- 3,710
- 終値 -1.2%
- 3,715
- 出来高 +73.28%
- 22,700
乖離率
- 株価（5日）
移動平均値 - -0.3%
3,726 - 株価（25日）
移動平均値 - -1.35%
3,766 - 出来高（5日）
移動平均値 - -24.33%
30,000
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 | 3,760 | 3,760 | 3,710 | 3,715 | -1.2% | 22,700 | 652億3629万 | -1.35% | 8.67 | 1.39 |
| 03/05 | 3,730 | 3,785 | 3,705 | 3,760 | +1.62% | 13,100 | 660億2650万 | -0.27% | 8.78 | 1.41 |
| 03/04 | 3,640 | 3,715 | 3,640 | 3,700 | -1.33% | 62,500 | 649億7289万 | -2.01% | 8.64 | 1.38 |
| 03/03 | 3,700 | 3,765 | 3,680 | 3,750 | +1.21% | 26,900 | 658億5090万 | -0.9% | 8.75 | 1.4 |
| 03/02 | 3,730 | 3,750 | 3,635 | 3,705 | -2.5% | 24,800 | 650億6069万 | -2.32% | 8.65 | 1.39 |
| 02/27 | 3,760 | 3,810 | 3,730 | 3,800 | -0.13% | 21,600 | 667億2891万 | -0.08% | 8.87 | 1.42 |
| 02/26 | 3,855 | 3,900 | 3,765 | 3,805 | -0.13% | 20,400 | 668億1672万 | -0.16% | 8.88 | 1.42 |
| 02/25 | 3,750 | 3,825 | 3,720 | 3,810 | +2.42% | 35,500 | 669億452万 | -0.29% | 8.89 | 1.43 |
| 02/24 | 3,705 | 3,740 | 3,665 | 3,720 | +1.22% | 15,200 | 653億2410万 | -2.97% | 8.68 | 1.39 |
| 02/20 | 3,720 | 3,725 | 3,675 | 3,675 | -1.21% | 14,900 | 645億3388万 | -4.6% | 8.58 | 1.38 |
| 02/19 | 3,680 | 3,730 | 3,660 | 3,720 | +2.48% | 13,300 | 653億2410万 | -3.93% | 8.68 | 1.39 |
| 02/18 | 3,645 | 3,650 | 3,590 | 3,630 | +0.14% | 19,700 | 637億4367万 | -6.61% | 8.47 | 1.36 |
| 02/17 | 3,565 | 3,630 | 3,540 | 3,625 | +3.28% | 45,600 | 636億5587万 | -7.17% | 8.46 | 1.36 |
| 02/16 | 3,420 | 3,545 | 3,420 | 3,510 | +4.31% | 40,600 | 616億3644万 | -10.5% | 8.19 | 1.31 |
| 02/13 | 3,700 | 3,705 | 3,365 | 3,365 | -15.45% | 110,800 | 590億9021万 | -14.66% | 7.85 | 1.26 |
| 02/12 | 3,880 | 4,005 | 3,870 | 3,980 | +2.45% | 57,300 | 698億8976万 | +0.3% | 9.29 | 1.49 |
| 02/10 | 3,990 | 4,000 | 3,880 | 3,885 | -2.63% | 23,100 | 682億2154万 | -2.12% | 9.07 | 1.45 |
| 02/09 | 3,965 | 4,025 | 3,935 | 3,990 | +2.18% | 25,300 | 700億6536万 | +0.5% | 9.31 | 1.49 |
| 02/06 | 3,985 | 4,000 | 3,895 | 3,905 | -1.51% | 29,400 | 685億7274万 | -1.69% | 9.11 | 1.46 |
| 02/05 | 3,845 | 3,975 | 3,845 | 3,965 | +3.12% | 44,000 | 696億2635万 | -0.25% | 9.25 | 1.48 |
| 02/04 | 3,840 | 3,860 | 3,830 | 3,845 | +0.13% | 4,800 | 675億1913万 | -3.2% | 8.97 | 1.44 |
| 02/03 | 3,825 | 3,870 | 3,810 | 3,840 | +0.79% | 12,500 | 674億3132万 | -3.42% | 8.96 | 1.44 |
| 02/02 | 3,875 | 3,880 | 3,790 | 3,810 | -1.8% | 23,600 | 669億452万 | -4.2% | 8.89 | 1.43 |
| 01/30 | 3,770 | 3,900 | 3,770 | 3,880 | +3.05% | 41,200 | 681億3373万 | -2.56% | 9.06 | 1.45 |
| 01/29 | 3,850 | 3,850 | 3,745 | 3,765 | -1.31% | 23,100 | 661億1431万 | -5.45% | 8.79 | 1.41 |
| 01/28 | 3,870 | 3,870 | 3,800 | 3,815 | -2.18% | 15,100 | 669億9232万 | -4.34% | 8.9 | 1.43 |
| 01/27 | 3,910 | 3,910 | 3,860 | 3,900 | -0.26% | 9,600 | 684億8494万 | -2.35% | 9.1 | 1.46 |
| 01/26 | 3,960 | 3,960 | 3,865 | 3,910 | -1.39% | 18,100 | 686億6054万 | -2.1% | 9.13 | 1.46 |
| 01/23 | 3,980 | 3,995 | 3,960 | 3,965 | 0% | 8,200 | 696億2635万 | -0.55% | 9.25 | 1.48 |
| 01/22 | 4,035 | 4,035 | 3,935 | 3,965 | -0.88% | 12,800 | 696億2635万 | -0.35% | 9.25 | 1.48 |
| 01/21 | 4,000 | 4,025 | 3,950 | 4,000 | -1.23% | 21,600 | 702億4096万 | +0.86% | 9.34 | 1.5 |
| 01/20 | 4,150 | 4,150 | 4,050 | 4,050 | -2.17% | 20,500 | 711億1898万 | +2.56% | 9.45 | 1.52 |
| 01/19 | 4,165 | 4,170 | 4,110 | 4,140 | -0.6% | 16,900 | 726億9940万 | +5.29% | 9.66 | 1.55 |
| 01/16 | 4,185 | 4,185 | 4,140 | 4,165 | -0.12% | 14,000 | 731億3840万 | +6.55% | 9.72 | 1.56 |
| 01/15 | 4,090 | 4,180 | 4,085 | 4,170 | +1.96% | 17,800 | 732億2620万 | +7.31% | 9.73 | 1.56 |
| 01/14 | 4,090 | 4,120 | 4,075 | 4,090 | -0.12% | 24,100 | 718億2138万 | +5.9% | 9.55 | 1.53 |
| 01/13 | 4,100 | 4,110 | 4,070 | 4,095 | +1.49% | 19,200 | 719億919万 | +6.59% | 9.56 | 1.53 |
| 01/09 | 4,025 | 4,095 | 4,025 | 4,035 | -0.25% | 19,600 | 708億5557万 | +5.66% | 9.42 | 1.51 |
| 01/08 | 3,995 | 4,060 | 3,995 | 4,045 | +1.25% | 18,700 | 710億3117万 | +6.64% | 9.44 | 1.51 |
| 01/07 | 4,010 | 4,010 | 3,960 | 3,995 | 0% | 13,500 | 701億5316万 | +6.11% | 9.32 | 1.5 |
| 01/06 | 3,930 | 4,040 | 3,930 | 3,995 | +1.78% | 35,100 | 701億5316万 | +6.85% | 9.32 | 1.5 |
| 01/05 | 3,975 | 3,975 | 3,910 | 3,925 | -2.61% | 30,100 | 689億2394万 | +5.82% | 9.16 | 1.47 |
| 2025 | ||||||||||
| 12/30 | 3,970 | 4,090 | 3,970 | 4,030 | +1.51% | 47,700 | 707億6777万 | +9.51% | 9.41 | 1.51 |
| 12/29 | 3,915 | 3,970 | 3,895 | 3,970 | +1.53% | 23,800 | 697億1416万 | +8.89% | 9.27 | 1.48 |
| 12/26 | 3,890 | 3,935 | 3,890 | 3,910 | -0.64% | 22,800 | 686億6054万 | +8.28% | 9.13 | 1.46 |
| 12/25 | 3,905 | 3,955 | 3,890 | 3,935 | +1.55% | 19,800 | 690億9955万 | +9.98% | 9.18 | 1.47 |
| 12/24 | 3,900 | 3,900 | 3,820 | 3,875 | -1.02% | 35,800 | 680億4593万 | +9.4% | 9.04 | 1.45 |
| 12/23 | 3,900 | 3,920 | 3,860 | 3,915 | +0.38% | 42,700 | 687億4834万 | +11.57% | 9.14 | 1.46 |
| 12/22 | 3,940 | 3,940 | 3,895 | 3,900 | -0.26% | 19,200 | 684億8494万 | +12.29% | 9.1 | 1.46 |
| 12/19 | 3,920 | 3,945 | 3,895 | 3,910 | -1.26% | 26,100 | 686億6054万 | +13.76% | 9.13 | 1.46 |
| 12/18 | 3,880 | 3,970 | 3,880 | 3,960 | +1.54% | 29,800 | 695億3855万 | +16.33% | 9.24 | 1.48 |
| 12/17 | 3,725 | 3,915 | 3,725 | 3,900 | +4.7% | 51,600 | 684億8494万 | +15.69% | 9.1 | 1.46 |
| 12/16 | 3,785 | 3,785 | 3,705 | 3,725 | -1.46% | 45,500 | 654億1190万 | +11.56% | 8.69 | 1.39 |
| 12/15 | 3,685 | 3,780 | 3,670 | 3,780 | +4.13% | 22,800 | 663億7771万 | +14.03% | 8.82 | 1.41 |
| 12/12 | 3,580 | 3,660 | 3,580 | 3,630 | +1.4% | 23,100 | 637億4367万 | +10.37% | 8.47 | 1.36 |
| 12/11 | 3,690 | 3,695 | 3,580 | 3,580 | -1.1% | 23,800 | 628億6566万 | +9.51% | 8.35 | 1.34 |
| 12/10 | 3,590 | 3,630 | 3,555 | 3,620 | +1.4% | 17,000 | 635億6807万 | +11.35% | 8.45 | 1.35 |
| 12/09 | 3,585 | 3,605 | 3,560 | 3,570 | -0.83% | 12,800 | 626億9006万 | +10.46% | 8.33 | 1.33 |
| 12/08 | 3,575 | 3,600 | 3,540 | 3,600 | +1.41% | 26,900 | 632億1687万 | +11.94% | 8.4 | 1.34 |
| 12/05 | 3,600 | 3,610 | 3,540 | 3,550 | -1.25% | 40,300 | 623億3885万 | +10.97% | 8.28 | 1.33 |
| 12/04 | 3,565 | 3,610 | 3,555 | 3,595 | +2.28% | 42,000 | 631億2906万 | +12.98% | 8.39 | 1.34 |
| 12/03 | 3,385 | 3,570 | 3,385 | 3,515 | +3.84% | 101,900 | 617億2425万 | +11.02% | 8.2 | 1.31 |
| 12/02 | 3,355 | 3,415 | 3,340 | 3,385 | +1.2% | 34,400 | 594億4141万 | +7.32% | 7.9 | 1.26 |
| 12/01 | 3,375 | 3,375 | 3,335 | 3,345 | -0.15% | 40,900 | 587億3900万 | +6.33% | 7.81 | 1.25 |
| 11/28 | 3,260 | 3,350 | 3,260 | 3,350 | +2.76% | 52,300 | 588億2681万 | +6.72% | 7.82 | 1.25 |
| 11/27 | 3,235 | 3,270 | 3,185 | 3,260 | +2.03% | 43,100 | 572億4638万 | +4.12% | 7.61 | 1.22 |
| 11/26 | 3,220 | 3,230 | 3,185 | 3,195 | +0.47% | 41,800 | 561億497万 | +2.21% | 7.46 | 1.19 |
| 11/25 | 3,115 | 3,210 | 3,115 | 3,180 | +2.58% | 38,400 | 558億4156万 | +1.79% | 7.42 | 1.19 |
| 11/21 | 3,075 | 3,105 | 3,065 | 3,100 | +0.65% | 21,200 | 544億3675万 | -0.67% | 7.23 | 1.16 |
| 11/20 | 3,065 | 3,100 | 3,065 | 3,080 | +1.32% | 20,700 | 540億8554万 | -1.35% | 7.19 | 1.15 |
| 11/19 | 3,035 | 3,070 | 3,015 | 3,040 | +0.16% | 18,700 | 533億8313万 | -2.75% | 7.09 | 1.14 |
| 11/18 | 3,045 | 3,055 | 3,020 | 3,035 | +0.17% | 37,800 | 532億9533万 | -2.88% | 7.08 | 1.13 |
| 11/17 | 2,994 | 3,045 | 2,970 | 3,030 | +1% | 21,100 | 532億753万 | -3.04% | 7.07 | 1.13 |
| 11/14 | 2,938 | 3,035 | 2,938 | 3,000 | -2.28% | 68,300 | 526億8072万 | -4.09% | 7 | 1.12 |
| 11/13 | 3,135 | 3,140 | 3,065 | 3,070 | -2.23% | 33,900 | 539億994万 | -1.95% | 7.16 | 1.15 |
| 11/12 | 3,120 | 3,150 | 3,120 | 3,140 | +0.96% | 6,700 | 551億3915万 | +0.26% | 7.33 | 1.17 |
| 11/11 | 3,135 | 3,145 | 3,105 | 3,110 | -0.32% | 18,300 | 546億1235万 | -0.64% | 7.26 | 1.16 |
| 11/10 | 3,125 | 3,140 | 3,100 | 3,120 | -0.48% | 27,100 | 547億8795万 | -0.29% | 7.28 | 1.17 |
| 11/07 | 3,105 | 3,140 | 3,105 | 3,135 | +0.32% | 9,700 | 550億5135万 | +0.32% | 7.32 | 1.17 |
| 11/06 | 3,130 | 3,160 | 3,125 | 3,125 | -0.16% | 11,000 | 548億7575万 | +0.13% | 7.29 | 1.17 |
| 11/05 | 3,125 | 3,150 | 3,060 | 3,130 | -0.63% | 33,300 | 549億6355万 | +0.32% | 7.3 | 1.17 |
| 11/04 | 3,130 | 3,165 | 3,110 | 3,150 | -0.16% | 25,800 | 553億1476万 | +0.93% | 7.35 | 1.18 |
| 10/31 | 3,175 | 3,175 | 3,125 | 3,155 | -0.63% | 30,000 | 554億256万 | +1.06% | 7.36 | 1.18 |
| 10/30 | 3,140 | 3,180 | 3,140 | 3,175 | +1.28% | 13,600 | 557億5376万 | +1.7% | 7.41 | 1.19 |
| 10/29 | 3,195 | 3,195 | 3,135 | 3,135 | -1.57% | 45,200 | 550億5135万 | +0.45% | 7.32 | 1.17 |
| 10/28 | 3,220 | 3,240 | 3,185 | 3,185 | -1.24% | 23,000 | 559億2937万 | +1.99% | 7.43 | 1.19 |
| 10/27 | 3,195 | 3,225 | 3,195 | 3,225 | +1.57% | 13,800 | 566億3178万 | +3.3% | 7.53 | 1.2 |
| 10/24 | 3,180 | 3,190 | 3,160 | 3,175 | 0% | 8,100 | 557億5376万 | +1.7% | 7.41 | 1.19 |
| 10/23 | 3,170 | 3,185 | 3,150 | 3,175 | +0.47% | 12,200 | 557億5376万 | +1.63% | 7.41 | 1.19 |
| 10/22 | 3,130 | 3,170 | 3,130 | 3,160 | +1.12% | 100,600 | 554億9036万 | +0.93% | 7.37 | 1.18 |
| 10/21 | 3,160 | 3,170 | 3,125 | 3,125 | -0.32% | 21,200 | 548億7575万 | -0.38% | 7.29 | 1.17 |
| 10/20 | 3,150 | 3,160 | 3,125 | 3,135 | +0.8% | 19,900 | 550億5135万 | -0.35% | 7.32 | 1.17 |
| 10/17 | 3,110 | 3,120 | 3,090 | 3,110 | -0.8% | 25,600 | 546億1235万 | -1.36% | 7.26 | 1.16 |
| 10/16 | 3,160 | 3,190 | 3,130 | 3,135 | -1.1% | 17,500 | 550億5135万 | -0.82% | 7.32 | 1.17 |
| 10/15 | 3,030 | 3,170 | 3,030 | 3,170 | +5.32% | 48,000 | 556億6596万 | +0.13% | 7.4 | 1.18 |
| 10/14 | 3,015 | 3,045 | 2,982 | 3,010 | -0.82% | 51,800 | 528億5632万 | -5.05% | 7.02 | 1.12 |
| 10/10 | 3,110 | 3,110 | 3,035 | 3,035 | -2.41% | 50,200 | 532億9533万 | -4.5% | 7.08 | 1.13 |
| 10/09 | 3,100 | 3,115 | 3,095 | 3,110 | +0.65% | 16,700 | 546億1235万 | -2.32% | 7.26 | 1.16 |
| 10/08 | 3,090 | 3,130 | 3,090 | 3,090 | 0% | 10,900 | 542億6114万 | -3.13% | 7.21 | 1.15 |
| 10/07 | 3,110 | 3,130 | 3,075 | 3,090 | -0.16% | 24,000 | 542億6114万 | -3.32% | 7.21 | 1.15 |
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 6月期 | 700 7/5 7/4 他2件 | 291 11/22 | 1,416,700 8/3 | - | - | +21.82% 11/28 | -28.19% 8/7 |
| 2008年 6月期 | 630 12/6 | 312 3/18 | 188,600 11/29 | - | - | +42.23% 12/6 | -25.64% 3/10 |
| 2009年 6月期 | 346 7/1 | 122 12/4 | 61,300 11/27 | - | - | +21.3% 5/28 | -34.35% 10/10 |
| 2010年 6月期 | 262 7/1 | 150 11/18 | 72,400 8/10 | - | - | +14.42% 3/31 | -11.62% 7/20 |
| 2011年 6月期 | 225 3/9 | 133 3/15 | 28,900 12/30 | 39億5100万 | 23億3548万 | +10.52% 4/27 | -32.73% 3/15 |
| 2012年 6月期 | 352 3/28 | 170 8/9 | 160,800 2/10 | 61億8112万 | 29億8520万 | +23.17% 2/10 | -14.07% 8/9 |
| 2013年 6月期 | 398 8/13 | 310 11/12 8/8 | 93,600 5/13 | 69億8888万 | 54億4360万 | +15.72% 8/14 | -11.23% 11/12 |
| 2014年 6月期 | 815 5/19 | 330 8/13 8/12 他3件 | 401,900 5/19 | 143億1159万 | 57億9480万 | +20.08% 5/19 | -8.54% 6/12 |
| 2015年 6月期 | 919 6/2 6/1 | 658 8/8 | 27,500 6/2 | 161億3786万 | 115億5463万 | +21.27% 6/1 | -8.82% 7/9 |
| 2016年 6月期 | 1,680 11/16 | 720 7/9 | 163,200 8/10 | 295億120万 | 126億4337万 | +40.05% 11/13 | -10.4% 2/23 |
| 2017年 6月期 | 1,740 6/19 | 1,177 7/8 | 51,000 10/20 | 305億5482万 | 206億6840万 | +8.73% 6/19 | -4.76% 4/6 |
| 2018年 6月期 | 1,819 8/9 | 1,202 6/29 | 40,000 2/15 | 319億4208万 | 211億741万 | +7.9% 4/5 | -21.85% 7/6 |
| 2019年 6月期 | 1,249 7/2 | 743 12/26 | 96,800 6/14 | 219億3274万 | 130億4725万 | +8.18% 7/18 | -13.9% 10/30 |
| 2020年 6月期 | 1,174 12/10 | 700 3/13 | 262,700 7/12 | 206億1572万 | 122億9216万 | +13.93% 8/22 | -25.4% 3/13 |
| 2021年 6月期 | 1,420 6/28 | 821 7/21 | 152,700 1/21 | 249億3554万 | 144億1695万 | +18% 5/24 | -6.31% 7/2 |
| 2022年 6月期 | 1,520 7/19 | 964 3/9 | 73,100 12/16 | 266億9156万 | 169億2807万 | +7.52% 6/6 | -13.06% 11/22 |
| 2023年 6月期 | 1,356 6/30 | 980 7/5 | 24,300 9/1 | 238億1168万 | 172億903万 | +11.23% 11/24 | -5.92% 12/23 |
| 2024年 6月期 | 1,892 6/4 6/3 | 1,286 11/10 | 102,300 8/15 | 332億2397万 | 225億8247万 | +11.12% 1/30 | -8.37% 10/4 |
| 2025年 6月期 | 3,400 6/6 | 1,327 8/5 | 552,300 11/15 | 597億482万 | 233億244万 | +16.08% 8/15 | -24.96% 8/5 |
| 最新 | 3,715 2026/3/6 | 22,700 | 652億3629万 | -1.35% 3,766 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/28 vs 2006/12/29
- 37%（1.37倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 88%（1.88倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 95%（1.95倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/03/06 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
122円（2008/12/04） - 2945%（30.45倍）
3,715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。
