株価チャート
株価
3/6
- 前日 (3/5)
- 1,884
- 始値
- 1,852
- 高値
- 1,871
- 安値
- 1,836
- 終値 -1.65%
- 1,853
- 出来高 +13.73%
- 126,700
乖離率
- 株価（5日）
移動平均値 - -1.59%
1,883 - 株価（25日）
移動平均値 - -1.44%
1,880 - 出来高（5日）
移動平均値 - +2.16%
124,020
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 | 1,852 | 1,871 | 1,836 | 1,853 | -1.65% | 126,700 | 1409億1694万 | -1.44% | 14.59 | 1.45 |
| 03/05 | 1,880 | 1,905 | 1,874 | 1,884 | +1.84% | 111,400 | 1432億7443万 | +0.27% | 14.83 | 1.47 |
| 03/04 | 1,860 | 1,876 | 1,804 | 1,850 | -1.91% | 160,800 | 1406億8880万 | -1.44% | 14.57 | 1.44 |
| 03/03 | 1,945 | 1,945 | 1,880 | 1,886 | -2.93% | 123,100 | 1434億2652万 | +0.48% | 14.85 | 1.47 |
| 03/02 | 1,942 | 1,948 | 1,912 | 1,943 | -0.92% | 98,100 | 1477億6126万 | +3.57% | 15.3 | 1.52 |
| 02/27 | 1,917 | 1,961 | 1,904 | 1,961 | +2.78% | 236,300 | 1491億3012万 | +4.7% | 15.44 | 1.53 |
| 02/26 | 1,932 | 1,943 | 1,907 | 1,908 | -1.24% | 103,500 | 1450億9958万 | +2.2% | 15.02 | 1.49 |
| 02/25 | 1,951 | 1,955 | 1,925 | 1,932 | -1.18% | 141,500 | 1469億2473万 | +3.65% | 15.21 | 1.51 |
| 02/24 | 1,924 | 1,965 | 1,911 | 1,955 | +2.3% | 125,800 | 1486億7384万 | +5.11% | 15.39 | 1.53 |
| 02/20 | 1,916 | 1,926 | 1,908 | 1,911 | -1.24% | 88,200 | 1453億2772万 | +3.02% | 15.05 | 1.49 |
| 02/19 | 1,900 | 1,935 | 1,895 | 1,935 | +1.42% | 132,900 | 1471億5288万 | +4.48% | 15.24 | 1.51 |
| 02/18 | 1,901 | 1,911 | 1,892 | 1,908 | +1.33% | 69,800 | 1450億9958万 | +3.3% | 15.02 | 1.49 |
| 02/17 | 1,880 | 1,913 | 1,875 | 1,883 | +0.8% | 107,400 | 1431億9838万 | +2.17% | 14.83 | 1.47 |
| 02/16 | 1,880 | 1,881 | 1,850 | 1,868 | -0.64% | 136,800 | 1420億5766万 | +1.52% | 14.71 | 1.46 |
| 02/13 | 1,916 | 1,926 | 1,857 | 1,880 | -2.49% | 136,700 | 1429億7024万 | +2.29% | 14.8 | 1.47 |
| 02/12 | 1,899 | 1,951 | 1,893 | 1,928 | +2.12% | 144,300 | 1466億2054万 | +5.01% | 15.18 | 1.51 |
| 02/10 | 1,865 | 1,899 | 1,857 | 1,888 | +2.33% | 159,200 | 1435億7862万 | +3.06% | 14.87 | 1.47 |
| 02/09 | 1,862 | 1,863 | 1,834 | 1,845 | +0.6% | 117,000 | 1403億856万 | +0.99% | 14.53 | 1.44 |
| 02/06 | 1,822 | 1,834 | 1,815 | 1,834 | +0.88% | 74,500 | 1394億7203万 | +0.55% | 14.44 | 1.43 |
| 02/05 | 1,859 | 1,861 | 1,818 | 1,818 | -0.33% | 125,600 | 1382億5526万 | -0.16% | 14.31 | 1.42 |
| 02/04 | 1,812 | 1,834 | 1,804 | 1,824 | +0.66% | 174,300 | 1387億1155万 | +0.27% | 14.36 | 1.42 |
| 02/03 | 1,791 | 1,821 | 1,738 | 1,812 | -1.04% | 253,100 | 1377億9897万 | -0.22% | 14.27 | 1.42 |
| 02/02 | 1,842 | 1,863 | 1,824 | 1,831 | 0% | 209,600 | 1392億4388万 | +0.99% | 14.42 | 1.43 |
| 01/30 | 1,834 | 1,840 | 1,820 | 1,831 | +0.33% | 93,200 | 1392億4388万 | +1.16% | 14.42 | 1.43 |
| 01/29 | 1,813 | 1,830 | 1,807 | 1,825 | +0.05% | 99,800 | 1387億8760万 | +0.94% | 14.37 | 1.43 |
| 01/28 | 1,836 | 1,847 | 1,824 | 1,824 | -1.08% | 76,700 | 1387億1155万 | +1% | 14.36 | 1.42 |
| 01/27 | 1,837 | 1,850 | 1,830 | 1,844 | -0.22% | 89,900 | 1402億3251万 | +2.16% | 14.52 | 1.44 |
| 01/26 | 1,846 | 1,877 | 1,835 | 1,848 | -1.39% | 96,500 | 1405億3670万 | +2.55% | 14.55 | 1.44 |
| 01/23 | 1,871 | 1,880 | 1,860 | 1,874 | +0.7% | 123,200 | 1425億1395万 | +4.17% | 14.76 | 1.46 |
| 01/22 | 1,834 | 1,867 | 1,824 | 1,861 | +2.37% | 138,300 | 1415億2532万 | +3.62% | 14.65 | 1.45 |
| 01/21 | 1,802 | 1,821 | 1,799 | 1,818 | -0.55% | 122,600 | 1382億5526万 | +1.51% | 14.31 | 1.42 |
| 01/20 | 1,832 | 1,840 | 1,822 | 1,828 | -0.22% | 106,000 | 1390億1574万 | +2.24% | 14.39 | 1.43 |
| 01/19 | 1,835 | 1,839 | 1,825 | 1,832 | +0.11% | 87,600 | 1393億1993万 | +2.75% | 14.42 | 1.43 |
| 01/16 | 1,807 | 1,830 | 1,806 | 1,830 | +0.55% | 78,900 | 1391億6784万 | +2.92% | 14.41 | 1.43 |
| 01/15 | 1,815 | 1,821 | 1,808 | 1,820 | +0.39% | 122,900 | 1384億736万 | +2.65% | 14.33 | 1.42 |
| 01/14 | 1,811 | 1,818 | 1,802 | 1,813 | -0.49% | 89,900 | 1378億7502万 | +2.66% | 14.27 | 1.42 |
| 01/13 | 1,836 | 1,836 | 1,798 | 1,822 | +0.89% | 122,900 | 1385億5945万 | +3.52% | 14.35 | 1.42 |
| 01/09 | 1,824 | 1,845 | 1,801 | 1,806 | -0.93% | 94,300 | 1373億4268万 | +3.02% | 14.22 | 1.41 |
| 01/08 | 1,810 | 1,844 | 1,807 | 1,823 | +0.77% | 141,200 | 1386億3550万 | +4.23% | 14.35 | 1.42 |
| 01/07 | 1,802 | 1,820 | 1,794 | 1,809 | -1.15% | 158,400 | 1375億7083万 | +3.79% | 14.24 | 1.41 |
| 01/06 | 1,795 | 1,848 | 1,793 | 1,830 | +2.69% | 137,600 | 1391億6784万 | +5.23% | 14.41 | 1.43 |
| 01/05 | 1,776 | 1,785 | 1,763 | 1,782 | +0.51% | 134,400 | 1355億1753万 | +2.77% | 14.03 | 1.39 |
| 2025 | ||||||||||
| 12/30 | 1,760 | 1,792 | 1,760 | 1,773 | +0.91% | 168,900 | 1348億3310万 | +2.49% | 13.96 | 1.38 |
| 12/29 | 1,748 | 1,758 | 1,734 | 1,757 | +0.51% | 108,600 | 1336億1633万 | +1.8% | 13.83 | 1.37 |
| 12/26 | 1,752 | 1,759 | 1,739 | 1,748 | -0.06% | 57,400 | 1329億3190万 | +1.51% | 13.76 | 1.37 |
| 12/25 | 1,758 | 1,759 | 1,728 | 1,749 | +0.4% | 53,000 | 1330億795万 | +1.86% | 13.77 | 1.37 |
| 12/24 | 1,772 | 1,782 | 1,737 | 1,742 | -1.64% | 99,000 | 1324億7561万 | +1.81% | 13.72 | 1.36 |
| 12/23 | 1,763 | 1,776 | 1,757 | 1,771 | +0.45% | 87,400 | 1346億8100万 | +3.87% | 13.94 | 1.38 |
| 12/22 | 1,780 | 1,784 | 1,753 | 1,763 | -0.84% | 90,800 | 1340億7262万 | +3.77% | 13.88 | 1.38 |
| 12/19 | 1,799 | 1,800 | 1,769 | 1,778 | -1.11% | 189,900 | 1352億1334万 | +4.96% | 14 | 1.39 |
| 12/18 | 1,788 | 1,802 | 1,759 | 1,798 | +1.35% | 164,700 | 1367億3430万 | +6.58% | 14.16 | 1.4 |
| 12/17 | 1,791 | 1,795 | 1,769 | 1,774 | -0.67% | 120,700 | 1349億915万 | +5.72% | 13.97 | 1.39 |
| 12/16 | 1,787 | 1,798 | 1,762 | 1,786 | -0.06% | 141,300 | 1358億2172万 | +6.95% | 14.06 | 1.39 |
| 12/15 | 1,750 | 1,794 | 1,738 | 1,787 | +2.64% | 207,200 | 1358億9777万 | +7.52% | 14.07 | 1.4 |
| 12/12 | 1,750 | 1,753 | 1,732 | 1,741 | +0.81% | 117,200 | 1323億9956万 | +5.32% | 13.71 | 1.36 |
| 12/11 | 1,740 | 1,740 | 1,710 | 1,727 | +0.76% | 96,400 | 1313億3489万 | +4.98% | 13.6 | 1.35 |
| 12/10 | 1,707 | 1,727 | 1,693 | 1,714 | +0.41% | 83,100 | 1303億4627万 | +4.64% | 13.5 | 1.34 |
| 12/09 | 1,695 | 1,707 | 1,689 | 1,707 | +0.59% | 78,000 | 1298億1393万 | +4.66% | 13.44 | 1.33 |
| 12/08 | 1,680 | 1,722 | 1,662 | 1,697 | +2.48% | 117,600 | 1290億5345万 | +4.5% | 13.36 | 1.33 |
| 12/05 | 1,641 | 1,665 | 1,639 | 1,656 | +0.06% | 66,400 | 1259億3548万 | +2.29% | 13.04 | 1.29 |
| 12/04 | 1,656 | 1,663 | 1,646 | 1,655 | -0.06% | 66,000 | 1258億5944万 | +2.48% | 13.03 | 1.29 |
| 12/03 | 1,681 | 1,689 | 1,651 | 1,656 | -2.07% | 63,900 | 1259億3548万 | +2.73% | 13.04 | 1.29 |
| 12/02 | 1,674 | 1,695 | 1,672 | 1,691 | +0.83% | 70,500 | 1285億9716万 | +4.9% | 13.31 | 1.32 |
| 12/01 | 1,704 | 1,710 | 1,676 | 1,677 | -1.87% | 72,200 | 1275億3249万 | +4.16% | 13.2 | 1.31 |
| 11/28 | 1,700 | 1,713 | 1,690 | 1,709 | +0.47% | 87,300 | 1299億6603万 | +6.28% | 13.46 | 1.33 |
| 11/27 | 1,696 | 1,713 | 1,691 | 1,701 | +0.95% | 79,300 | 1293億5764万 | +6.05% | 13.39 | 1.33 |
| 11/26 | 1,680 | 1,701 | 1,670 | 1,685 | +0.3% | 107,000 | 1281億4088万 | +5.38% | 13.27 | 1.32 |
| 11/25 | 1,658 | 1,685 | 1,658 | 1,680 | +1.69% | 112,500 | 1277億6064万 | +5.33% | 13.23 | 1.31 |
| 11/21 | 1,630 | 1,655 | 1,624 | 1,652 | +2.1% | 125,200 | 1256億3129万 | +3.77% | 13.01 | 1.29 |
| 11/20 | 1,608 | 1,630 | 1,602 | 1,618 | +1.13% | 113,600 | 1230億4566万 | +1.83% | 12.74 | 1.26 |
| 11/19 | 1,611 | 1,625 | 1,590 | 1,600 | -0.81% | 146,100 | 1216億7680万 | +0.82% | 12.6 | 1.25 |
| 11/18 | 1,618 | 1,620 | 1,605 | 1,613 | -0.55% | 104,300 | 1226億6542万 | +1.7% | 12.7 | 1.26 |
| 11/17 | 1,622 | 1,632 | 1,613 | 1,622 | +0.06% | 81,300 | 1233億4985万 | +2.4% | 12.77 | 1.27 |
| 11/14 | 1,600 | 1,627 | 1,593 | 1,621 | +1.25% | 92,900 | 1232億7380万 | +2.4% | 12.76 | 1.27 |
| 11/13 | 1,600 | 1,618 | 1,600 | 1,601 | +0.57% | 67,900 | 1217億5284万 | +1.27% | 12.61 | 1.25 |
| 11/12 | 1,577 | 1,605 | 1,577 | 1,592 | +1.86% | 163,600 | 1210億6841万 | +0.82% | 12.53 | 1.24 |
| 11/11 | 1,572 | 1,572 | 1,540 | 1,563 | -0.82% | 107,000 | 1188億6302万 | -0.89% | 12.31 | 1.22 |
| 11/10 | 1,578 | 1,582 | 1,563 | 1,576 | +0.64% | 144,700 | 1198億5164万 | 0% | 12.41 | 1.23 |
| 11/07 | 1,559 | 1,573 | 1,549 | 1,566 | +1.23% | 112,000 | 1190億9116万 | -0.51% | 12.33 | 1.22 |
| 11/06 | 1,555 | 1,555 | 1,528 | 1,547 | -0.51% | 148,600 | 1176億4625万 | -1.59% | 12.18 | 1.21 |
| 11/05 | 1,552 | 1,574 | 1,533 | 1,555 | +1.57% | 267,000 | 1182億5464万 | -1.14% | 12.24 | 1.21 |
| 11/04 | 1,532 | 1,560 | 1,523 | 1,531 | 0% | 156,800 | 1164億2948万 | -2.73% | 12.05 | 1.2 |
| 10/31 | 1,552 | 1,588 | 1,515 | 1,531 | -3.1% | 392,300 | 1164億2948万 | -2.92% | 12.05 | 1.2 |
| 10/30 | 1,555 | 1,580 | 1,554 | 1,580 | +1.8% | 602,900 | 1201億5584万 | +0.06% | 12.44 | 1.23 |
| 10/29 | 1,592 | 1,593 | 1,552 | 1,552 | -2.57% | 224,000 | 1180億2649万 | -1.65% | 12.22 | 1.21 |
| 10/28 | 1,633 | 1,664 | 1,590 | 1,593 | -3.34% | 166,700 | 1211億4446万 | +0.95% | 12.54 | 1.24 |
| 10/27 | 1,635 | 1,661 | 1,635 | 1,648 | +1.23% | 140,900 | 1253億2710万 | +4.5% | 12.98 | 1.29 |
| 10/24 | 1,636 | 1,640 | 1,621 | 1,628 | -0.49% | 122,200 | 1238億614万 | +3.43% | 12.82 | 1.27 |
| 10/23 | 1,598 | 1,643 | 1,590 | 1,636 | +2% | 175,700 | 1244億1452万 | +4.14% | 12.88 | 1.28 |
| 10/22 | 1,595 | 1,604 | 1,592 | 1,604 | +1.01% | 158,600 | 1219億8099万 | +2.23% | 12.63 | 1.25 |
| 10/21 | 1,580 | 1,601 | 1,575 | 1,588 | 0% | 118,900 | 1207億6422万 | +1.28% | 12.5 | 1.24 |
| 10/20 | 1,603 | 1,607 | 1,585 | 1,588 | +0.13% | 82,500 | 1207億6422万 | +1.34% | 12.5 | 1.24 |
| 10/17 | 1,577 | 1,587 | 1,577 | 1,586 | +0.38% | 80,100 | 1206億1212万 | +1.28% | 12.49 | 1.24 |
| 10/16 | 1,586 | 1,595 | 1,575 | 1,580 | -0.38% | 95,800 | 1201億5584万 | +0.96% | 12.44 | 1.23 |
| 10/15 | 1,586 | 1,592 | 1,579 | 1,586 | +0.95% | 162,000 | 1206億1212万 | +1.41% | 12.49 | 1.24 |
| 10/14 | 1,541 | 1,578 | 1,539 | 1,571 | +0.45% | 273,900 | 1194億7140万 | +0.58% | 12.37 | 1.23 |
| 10/10 | 1,554 | 1,570 | 1,538 | 1,564 | -0.89% | 202,500 | 1189億3907万 | +0.26% | 12.31 | 1.22 |
| 10/09 | 1,576 | 1,588 | 1,568 | 1,578 | -0.25% | 153,100 | 1200億374万 | +1.22% | 12.42 | 1.23 |
| 10/08 | 1,570 | 1,583 | 1,570 | 1,582 | +1.74% | 148,800 | 1203億793万 | +1.54% | 12.46 | 1.24 |
| 10/07 | 1,540 | 1,565 | 1,540 | 1,555 | +0.65% | 148,400 | 1182億5464万 | -0.06% | 12.24 | 1.21 |
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 | 706 5,650 4/4 | 371 2,965 7/19 | 1,440,000 180,000 10/17 | - | - | +16.92% 1/11 | -19.43% 7/18 |
| 2008年 3月期 | 475 3,800 4/2 | 185 1,480 3/18 | 1,328,000 166,000 8/13 | - | - | +18.53% 10/26 | -22.98% 8/10 |
| 2009年 3月期 | 361 2,890 5/19 | 181 1,445 10/28 | 832,000 104,000 8/29 | - | - | +26.79% 5/16 | -22.8% 10/8 |
| 2010年 3月期 | 329 2,630 8/31 | 178 1,424 4/30 | 620,800 77,600 5/13 | - | - | +23.28% 5/26 | -10.97% 10/6 |
| 2011年 3月期 | 345 2,761 2/7 | 210 1,677 3/15 | 493,600 61,700 12/10 | 230億7091万 | 140億1301万 | +18.48% 12/24 | -34.95% 3/15 |
| 2012年 3月期 | 369 2,950 3/28 | 244 1,950 11/10 | 373,600 46,700 3/15 | 246億5020万 | 162億9420万 | +19.02% 3/27 | -11.32% 11/10 |
| 2013年 3月期 | 509 4,075 3/29 | 275 2,200 9/6 | 556,800 69,600 10/30 | 340億5070万 | 183億8320万 | +18.35% 2/4 | -9.84% 9/6 |
| 2014年 3月期 | 519 4,150 5/20 | 324 2,591 10/4 | 769,600 96,200 4/1 | 346億7740万 | 216億5039万 | +12.37% 5/20 | -14.42% 6/13 |
| 2015年 3月期 | 561 4,485 3/16 | 326 2,610 4/11 | 488,800 61,100 7/31 | 374億7666万 | 218億916万 | +12.03% 2/2 | -9.13% 10/28 |
| 2016年 3月期 | 663 5,300 6/24 | 417 1,668 2/12 | 1,974,400 246,800 7/14 | 442億8680万 | 317億1201万 | +15.87% 5/10 | -15.51% 1/21 |
| 2017年 3月期 | 620 2,479 3/10 | 407 1,629 8/17 | 1,025,200 256,300 10/28 | 471億3074万 | 309億7054万 | +15.58% 5/11 | -11.72% 6/24 |
| 2018年 3月期 | 1,043 4,170 2/5 | 525 2,100 4/7 | 1,378,000 344,500 10/30 | 792億8004万 | 399億2520万 | +21.87% 2/2 | -7.82% 2/16 |
| 2019年 3月期 | 1,170 4,680 2/26 | 744 2,976 7/4 | 660,000 165,000 7/31 | 889億7616万 | 565億7971万 | +21.45% 8/1 | -12.54% 7/4 |
| 2020年 3月期 | 1,148 4,590 4/2 | 552 2,208 3/13 | 626,000 156,500 5/10 | 872億6508万 | 419億7849万 | +9.79% 5/8 | -21.95% 3/13 |
| 2021年 3月期 | 890 3,560 3/18 | 614 2,455 4/6 | 526,800 131,700 12/18 | 676億8272万 | 466億7446万 | +13.63% 5/11 | -7.61% 4/9 |
| 2022年 3月期 | 890 3,560 9/17 | 667 2,667 3/8 | 518,800 129,700 10/28 | 676億8272万 | 507億500万 | +7.38% 9/14 | -7.83% 11/30 |
| 2023年 3月期 | 883 3,530 11/24 | 671 2,683 4/18 | 438,000 109,500 10/28 | 671億1236万 | 510億919万 | +7.22% 5/2 | -7.49% 1/6 |
| 2024年 3月期 | 1,074 4,295 1/15 | 779 3,115 4/6 | 624,000 156,000 10/30 | 816億5654万 | 592億2238万 | +7.11% 1/15 | -8.63% 10/4 |
| 2025年 3月期 | 1,380 2/3 | 931 3,725 4/19 | 1,354,400 338,600 5/21 | 1049億4624万 | 708億1970万 | +8.2% 7/3 | -11.38% 8/5 |
| 最新 | 1,853 2026/3/6 | 126,700 | 1409億1694万 | -1.44% 1,880 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 67%（1.67倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
97円（2001/03/15） - 1813%（19.13倍）
1,853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。
