株価チャート
株価
3/4
- 前日 (3/3)
- 1,195
- 始値
- 1,177
- 高値
- 1,177
- 安値
- 1,136
- 終値 -4.94%
- 1,136
- 出来高 +132%
- 5,800
乖離率
- 株価（5日）
移動平均値 - -3.73%
1,180 - 株価（25日）
移動平均値 - -3.07%
1,172 - 出来高（5日）
移動平均値 - -11.04%
6,520
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 1,177 | 1,177 | 1,136 | 1,136 | -4.94% | 5,800 | 65億3086万 | -3.07% | 21.17 | 0.3 |
| 03/03 | 1,200 | 1,200 | 1,186 | 1,195 | -0.58% | 2,500 | 68億7005万 | +1.7% | 22.27 | 0.32 |
| 03/02 | 1,180 | 1,211 | 1,180 | 1,202 | +1.09% | 7,800 | 69億1029万 | +2.21% | 22.4 | 0.32 |
| 02/27 | 1,174 | 1,190 | 1,174 | 1,189 | +0.76% | 8,600 | 68億3556万 | +1.02% | 22.15 | 0.32 |
| 02/26 | 1,165 | 1,182 | 1,162 | 1,180 | +1.29% | 7,900 | 67億8382万 | +0.25% | 21.99 | 0.31 |
| 02/25 | 1,160 | 1,166 | 1,160 | 1,165 | +0.43% | 6,200 | 66億9758万 | -1.19% | 21.71 | 0.31 |
| 02/24 | 1,168 | 1,170 | 1,160 | 1,160 | -0.26% | 4,600 | 66億6884万 | -1.86% | 21.61 | 0.31 |
| 02/20 | 1,182 | 1,182 | 1,161 | 1,163 | -1.44% | 6,900 | 66億8608万 | -1.86% | 21.67 | 0.31 |
| 02/19 | 1,184 | 1,184 | 1,171 | 1,180 | -0.42% | 3,900 | 67億8382万 | -0.67% | 21.99 | 0.31 |
| 02/18 | 1,169 | 1,185 | 1,158 | 1,185 | +2.51% | 16,600 | 68億1256万 | -0.34% | 22.08 | 0.31 |
| 02/17 | 1,154 | 1,164 | 1,149 | 1,156 | +0.17% | 6,000 | 66億4584万 | -2.78% | 21.54 | 0.31 |
| 02/16 | 1,166 | 1,166 | 1,143 | 1,154 | +0.79% | 8,000 | 66億3434万 | -3.11% | 21.5 | 0.31 |
| 02/13 | 1,188 | 1,188 | 1,140 | 1,145 | -2.14% | 7,000 | 65億8260万 | -3.94% | 21.33 | 0.3 |
| 02/12 | 1,218 | 1,261 | 1,160 | 1,170 | -3.07% | 35,000 | 67億2633万 | -1.93% | 21.8 | 0.31 |
| 02/10 | 1,202 | 1,214 | 1,202 | 1,207 | +0.08% | 9,100 | 69億3904万 | +1.09% | 22.49 | 0.32 |
| 02/09 | 1,186 | 1,207 | 1,153 | 1,206 | +2.2% | 9,400 | 69億3329万 | +1.17% | 22.47 | 0.32 |
| 02/06 | 1,161 | 1,184 | 1,161 | 1,180 | +2.43% | 4,200 | 67億8382万 | -1.01% | 21.99 | 0.31 |
| 02/05 | 1,144 | 1,152 | 1,144 | 1,152 | +0.09% | 1,300 | 66億2284万 | -3.44% | 21.46 | 0.31 |
| 02/04 | 1,149 | 1,151 | 1,146 | 1,151 | -0.78% | 1,200 | 66億1709万 | -3.68% | 21.45 | 0.31 |
| 02/03 | 1,164 | 1,172 | 1,159 | 1,160 | +1.58% | 18,500 | 66億6884万 | -3.09% | 21.61 | 0.31 |
| 02/02 | 1,136 | 1,150 | 1,089 | 1,142 | +0.53% | 9,100 | 65億6535万 | -4.75% | 21.28 | 0.3 |
| 01/30 | 1,177 | 1,179 | 1,136 | 1,136 | -4.38% | 12,200 | 65億3086万 | -5.49% | 21.17 | 0.3 |
| 01/29 | 1,178 | 1,188 | 1,175 | 1,188 | +0.25% | 3,100 | 68億2981万 | -1.33% | 22.14 | 0.32 |
| 01/28 | 1,219 | 1,219 | 1,173 | 1,185 | -2.39% | 6,900 | 68億1256万 | -1.66% | 22.08 | 0.31 |
| 01/27 | 1,211 | 1,215 | 1,211 | 1,214 | -0.08% | 600 | 69億7928万 | +0.83% | 22.62 | 0.32 |
| 01/26 | 1,216 | 1,219 | 1,200 | 1,215 | -0.41% | 1,600 | 69億8503万 | +1% | 22.64 | 0.32 |
| 01/23 | 1,211 | 1,220 | 1,200 | 1,220 | +0.41% | 5,100 | 70億1378万 | +1.67% | 22.73 | 0.32 |
| 01/22 | 1,201 | 1,230 | 1,201 | 1,215 | +0.75% | 3,700 | 69億8503万 | +1.42% | 22.64 | 0.32 |
| 01/21 | 1,192 | 1,206 | 1,190 | 1,206 | -1.31% | 4,100 | 69億3329万 | +0.84% | 22.47 | 0.32 |
| 01/20 | 1,238 | 1,238 | 1,214 | 1,222 | -0.81% | 1,300 | 70億2527万 | +2.43% | 22.77 | 0.32 |
| 01/19 | 1,223 | 1,232 | 1,212 | 1,232 | -0.24% | 2,100 | 70億8276万 | +3.53% | 22.96 | 0.33 |
| 01/16 | 1,241 | 1,241 | 1,224 | 1,235 | +0.08% | 2,800 | 71億1万 | +4.13% | 23.01 | 0.33 |
| 01/15 | 1,203 | 1,238 | 1,194 | 1,234 | +2.58% | 19,000 | 70億9426万 | +4.4% | 22.99 | 0.33 |
| 01/14 | 1,201 | 1,203 | 1,195 | 1,203 | +0.5% | 9,200 | 69億1604万 | +2.21% | 22.41 | 0.32 |
| 01/13 | 1,200 | 1,210 | 1,193 | 1,197 | -0.25% | 17,000 | 68億8155万 | +1.79% | 22.3 | 0.32 |
| 01/09 | 1,194 | 1,200 | 1,190 | 1,200 | +1.01% | 4,500 | 68億9880万 | +2.21% | 22.36 | 0.32 |
| 01/08 | 1,174 | 1,188 | 1,166 | 1,188 | +1.19% | 1,300 | 68億2981万 | +1.28% | 22.14 | 0.32 |
| 01/07 | 1,188 | 1,200 | 1,165 | 1,174 | -0.59% | 11,200 | 67億4932万 | +0.26% | 21.87 | 0.31 |
| 01/06 | 1,172 | 1,191 | 1,172 | 1,181 | +1.37% | 3,200 | 67億8956万 | +0.85% | 22 | 0.31 |
| 01/05 | 1,200 | 1,200 | 1,165 | 1,165 | -3.24% | 10,300 | 66億9758万 | -0.51% | 21.71 | 0.31 |
| 2025 | ||||||||||
| 12/30 | 1,199 | 1,204 | 1,195 | 1,204 | 0% | 2,800 | 69億2179万 | +2.73% | 22.43 | 0.32 |
| 12/29 | 1,208 | 1,209 | 1,200 | 1,204 | -0.17% | 5,100 | 69億2179万 | +3.08% | 22.43 | 0.32 |
| 12/26 | 1,197 | 1,206 | 1,194 | 1,206 | +0.08% | 3,300 | 69億3329万 | +3.61% | 22.47 | 0.32 |
| 12/25 | 1,210 | 1,210 | 1,205 | 1,205 | -0.25% | 2,700 | 69億2754万 | +3.79% | 22.45 | 0.32 |
| 12/24 | 1,210 | 1,210 | 1,200 | 1,208 | -0.08% | 2,100 | 69億4479万 | +4.14% | 22.51 | 0.32 |
| 12/23 | 1,200 | 1,209 | 1,200 | 1,209 | +0.75% | 1,800 | 69億5054万 | +4.4% | 22.53 | 0.32 |
| 12/22 | 1,175 | 1,209 | 1,175 | 1,200 | +0.59% | 10,400 | 68億9880万 | +3.99% | 22.36 | 0.32 |
| 12/19 | 1,168 | 1,196 | 1,156 | 1,193 | +1.27% | 12,000 | 68億5855万 | +3.92% | 22.23 | 0.32 |
| 12/18 | 1,176 | 1,178 | 1,160 | 1,178 | +0.6% | 8,900 | 67億7232万 | +3.24% | 21.95 | 0.32 |
| 12/17 | 1,155 | 1,171 | 1,150 | 1,171 | +1.12% | 1,900 | 67億3207万 | +3.17% | 21.82 | 0.31 |
| 12/16 | 1,169 | 1,169 | 1,141 | 1,158 | -0.43% | 4,600 | 66億5734万 | +2.66% | 21.58 | 0.31 |
| 12/15 | 1,177 | 1,177 | 1,159 | 1,163 | -0.17% | 4,400 | 66億8608万 | +3.65% | 21.67 | 0.31 |
| 12/12 | 1,145 | 1,165 | 1,140 | 1,165 | +2.37% | 6,800 | 66億9758万 | +4.39% | 21.71 | 0.31 |
| 12/11 | 1,139 | 1,145 | 1,126 | 1,138 | -0.09% | 3,900 | 65億4236万 | +2.61% | 21.2 | 0.31 |
| 12/10 | 1,149 | 1,149 | 1,100 | 1,139 | 0% | 4,300 | 65億4811万 | +3.26% | 21.22 | 0.31 |
| 12/09 | 1,135 | 1,140 | 1,125 | 1,139 | +1.7% | 10,100 | 65億4811万 | +3.83% | 21.22 | 0.31 |
| 12/08 | 1,122 | 1,150 | 1,112 | 1,120 | -0.44% | 5,600 | 64億3888万 | +2.66% | 20.87 | 0.3 |
| 12/05 | 1,153 | 1,153 | 1,124 | 1,125 | -3.02% | 3,400 | 64億6762万 | +3.69% | 20.96 | 0.3 |
| 12/04 | 1,152 | 1,167 | 1,133 | 1,160 | +0.52% | 2,600 | 66億6884万 | +7.51% | 21.61 | 0.31 |
| 12/03 | 1,175 | 1,189 | 1,151 | 1,154 | -1.79% | 12,900 | 66億3434万 | +7.65% | 21.5 | 0.31 |
| 12/02 | 1,166 | 1,175 | 1,151 | 1,175 | +2.17% | 1,600 | 67億5507万 | +10.23% | 21.89 | 0.32 |
| 12/01 | 1,199 | 1,200 | 1,142 | 1,150 | -2.21% | 10,500 | 66億1135万 | +8.59% | 21.43 | 0.31 |
| 11/28 | 1,195 | 1,195 | 1,158 | 1,176 | -0.34% | 2,400 | 67億6082万 | +11.68% | 21.91 | 0.32 |
| 11/27 | 1,185 | 1,210 | 1,174 | 1,180 | +0.85% | 22,800 | 67億8382万 | +12.92% | 21.99 | 0.32 |
| 11/26 | 1,120 | 1,173 | 1,101 | 1,170 | +4.56% | 12,400 | 67億2633万 | +12.83% | 21.8 | 0.31 |
| 11/25 | 1,107 | 1,120 | 1,077 | 1,119 | +1.08% | 17,000 | 64億3313万 | +8.64% | 20.85 | 0.3 |
| 11/21 | 1,122 | 1,128 | 1,094 | 1,107 | -2.04% | 20,800 | 63億6414万 | +8.21% | 20.63 | 0.3 |
| 11/20 | 1,198 | 1,198 | 1,130 | 1,130 | -4.24% | 35,500 | 64億9637万 | +11.11% | 21.05 | 0.3 |
| 11/19 | 1,157 | 1,208 | 1,150 | 1,180 | +2.61% | 35,500 | 67億8382万 | +16.83% | 21.99 | 0.32 |
| 11/18 | 1,125 | 1,246 | 1,125 | 1,150 | +3.42% | 114,700 | 66億1135万 | +14.89% | 21.43 | 0.31 |
| 11/17 | 1,057 | 1,112 | 1,057 | 1,112 | +6.62% | 53,400 | 63億9288万 | +11.98% | 20.72 | 0.3 |
| 11/14 | 1,024 | 1,052 | 1,024 | 1,043 | +1.76% | 12,400 | 59億9620万 | +5.67% | 19.43 | 0.28 |
| 11/13 | 1,016 | 1,025 | 1,008 | 1,025 | +1.08% | 8,300 | 58億9272万 | +4.17% | 19.1 | 0.28 |
| 11/12 | 1,008 | 1,020 | 1,000 | 1,014 | +0.8% | 3,800 | 58億2948万 | +3.36% | 18.89 | 0.27 |
| 11/11 | 1,037 | 1,039 | 1,006 | 1,006 | -1.37% | 27,100 | 57億8349万 | +2.76% | 18.74 | 0.27 |
| 11/10 | 1,001 | 1,036 | 1,001 | 1,020 | +2% | 27,000 | 58億6398万 | +4.51% | 19.01 | 0.27 |
| 11/07 | 1,000 | 1,003 | 1,000 | 1,000 | -0.3% | 600 | 57億4900万 | +2.88% | 18.63 | 0.27 |
| 11/06 | 986 | 1,015 | 986 | 1,003 | +2.56% | 15,700 | 57億6624万 | +3.51% | 18.69 | 0.27 |
| 11/05 | 990 | 990 | 967 | 978 | -1.71% | 5,400 | 56億2252万 | +1.35% | 18.22 | 0.26 |
| 11/04 | 982 | 995 | 974 | 995 | +1.32% | 7,500 | 57億2025万 | +3.22% | 18.54 | 0.27 |
| 10/31 | 973 | 983 | 970 | 982 | +0.2% | 5,300 | 56億4551万 | +2.08% | 18.3 | 0.26 |
| 10/30 | 979 | 983 | 976 | 980 | +0.82% | 13,800 | 56億3402万 | +1.98% | 18.26 | 0.26 |
| 10/29 | 985 | 986 | 958 | 972 | -1.22% | 11,800 | 55億8802万 | +1.46% | 18.11 | 0.26 |
| 10/28 | 998 | 1,001 | 984 | 984 | -1.6% | 6,000 | 56億5701万 | +2.82% | 18.33 | 0.26 |
| 10/27 | 1,000 | 1,011 | 991 | 1,000 | 0% | 10,200 | 57億4900万 | +4.71% | 18.63 | 0.27 |
| 10/24 | 998 | 1,000 | 993 | 1,000 | +0.2% | 4,800 | 57億4900万 | +5.04% | 18.63 | 0.27 |
| 10/23 | 979 | 1,003 | 979 | 998 | +1.73% | 22,200 | 57億3750万 | +5.16% | 18.6 | 0.27 |
| 10/22 | 987 | 987 | 973 | 981 | -0.61% | 2,300 | 56億3976万 | +3.59% | 18.28 | 0.26 |
| 10/21 | 980 | 995 | 978 | 987 | +0.82% | 17,900 | 56億7426万 | +4.44% | 18.39 | 0.26 |
| 10/20 | 962 | 988 | 955 | 979 | +1.98% | 11,900 | 56億2827万 | +3.93% | 18.24 | 0.26 |
| 10/17 | 946 | 968 | 946 | 960 | +0.95% | 6,000 | 55億1904万 | +2.13% | 17.89 | 0.26 |
| 10/16 | 951 | 951 | 951 | 951 | -0.94% | 200 | 54億6729万 | +1.28% | 17.72 | 0.26 |
| 10/15 | 934 | 962 | 934 | 960 | +2.78% | 2,700 | 55億1904万 | +2.35% | 17.89 | 0.26 |
| 10/14 | 961 | 961 | 930 | 934 | -3.71% | 11,300 | 53億6956万 | -0.32% | 17.4 | 0.25 |
| 10/10 | 975 | 975 | 963 | 970 | +0.52% | 11,000 | 55億7653万 | +3.63% | 18.07 | 0.26 |
| 10/09 | 955 | 975 | 955 | 965 | +0.84% | 11,200 | 55億4778万 | +3.43% | 17.98 | 0.26 |
| 10/08 | 956 | 958 | 948 | 957 | +0.74% | 7,800 | 55億179万 | +2.9% | 17.83 | 0.26 |
| 10/07 | 958 | 958 | 945 | 950 | -0.52% | 4,600 | 54億6155万 | +2.37% | 17.7 | 0.25 |
| 10/06 | 950 | 958 | 944 | 955 | +1.6% | 9,400 | 54億9029万 | +3.13% | 17.79 | 0.26 |
| 10/03 | 924 | 940 | 917 | 940 | +2.51% | 7,100 | 54億406万 | +1.73% | 17.51 | 0.25 |
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 | 1,480 4/5 | 812 12/1 | 71,800 3/22 | - | - | +9.94% 1/9 | -15.23% 11/20 |
| 2008年 3月期 | 1,045 6/28 | 669 3/18 | 28,000 7/27 | - | - | +8.88% 7/3 | -11.71% 8/17 |
| 2009年 3月期 | 730 4/30 4/1 | 402 10/10 | 14,600 7/2 | - | - | +19.73% 12/15 | -21.37% 10/10 |
| 2010年 3月期 | 675 9/1 | 515 11/25 11/20 他2件 | 26,300 11/20 | - | - | +11.51% 9/1 | -8.16% 10/7 |
| 2011年 3月期 | 648 5/13 | 496 3/16 | 10,800 7/1 | 37億2535万 | 28億5150万 | +6.64% 12/13 | -17.51% 3/15 |
| 2012年 3月期 | 619 3/23 | 525 11/2 | 10,700 11/2 | 35億5863万 | 30億1822万 | +4.72% 3/23 | -4.24% 11/2 |
| 2013年 3月期 | 888 3/27 | 567 6/5 | 21,000 3/27 | 51億511万 | 32億5968万 | +12.1% 3/18 | -4.32% 4/2 |
| 2014年 3月期 | 920 5/9 | 707 6/7 | 25,300 5/8 | 52億8908万 | 40億6454万 | +9.54% 5/9 | -12.94% 6/7 |
| 2015年 3月期 | 1,013 3/23 | 718 5/22 | 21,400 12/8 | 58億2373万 | 41億2778万 | +8.49% 12/8 | -5.48% 5/21 |
| 2016年 3月期 | 1,307 12/10 | 937 2/12 | 39,200 12/10 | 75億1394万 | 53億8681万 | +10.85% 6/18 | -13.79% 2/12 |
| 2017年 3月期 | 1,279 3/9 | 933 11/9 | 64,100 3/9 | 73億5297万 | 53億6381万 | +12.63% 3/9 | -6.9% 4/14 |
| 2018年 3月期 | 1,280 1/30 | 1,061 4/14 | 27,600 11/9 | 73億5872万 | 60億9968万 | +6.94% 1/29 | -4.73% 2/9 |
| 2019年 3月期 | 1,173 5/21 | 920 12/27 12/26 | 18,400 7/20 | 67億4357万 | 52億8908万 | +4.21% 1/25 | -11.17% 12/26 |
| 2020年 3月期 | 1,040 12/26 | 730 3/17 | 50,900 6/24 | 59億7896万 | 41億9677万 | +7.27% 5/8 | -21.1% 3/17 |
| 2021年 3月期 | 1,002 3/23 | 763 4/6 | 23,800 6/1 | 57億6049万 | 43億8648万 | +5.3% 3/23 | -2.83% 12/7 |
| 2022年 3月期 | 1,010 6/17 | 869 3/31 | 34,400 8/11 | 58億649万 | 49億9588万 | +3.69% 6/16 | -6.75% 8/10 |
| 2023年 3月期 | 914 3/6 | 779 11/7 10/31 他2件 | 53,700 9/9 | 52億5458万 | 44億7847万 | +6.01% 3/6 | -6.47% 10/3 |
| 2024年 3月期 | 1,292 1/23 | 856 5/23 | 358,100 1/4 | 74億2770万 | 49億2114万 | +19.5% 1/15 | -9.15% 2/15 |
| 2025年 3月期 | 1,145 4/1 | 738 8/5 | 103,900 5/15 | 65億8260万 | 42億4276万 | +6.08% 2/10 | -23.07% 8/5 |
| 最新 | 1,136 2026/3/4 | 5,800 | 65億3086万 | -3.07% 1,172 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/26 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/24 vs 2001/12/26
- 18%（1.18倍）
- 2003/12/30 vs 2002/12/24
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/29
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/25 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/25
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/29 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/29
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/29 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/29
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/03/04 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
345円（2001/01/25） - 229%（3.29倍）
1,136円（3/4）
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。
