株価チャート
株価
3/6
- 前日 (3/5)
- 4,250
- 始値
- 4,180
- 高値
- 4,180
- 安値
- 4,165
- 終値 -2%
- 4,165
- 出来高 +33.33%
- 400
乖離率
- 株価（5日）
移動平均値 - -1.58%
4,232 - 株価（25日）
移動平均値 - +0.85%
4,130 - 出来高（5日）
移動平均値 - -20%
500
2025/09/02～2026/03/06
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 | 4,180 | 4,180 | 4,165 | 4,165 | -2% | 400 | 31億4874万 | +0.85% | 17.27 | 0.46 |
| 03/05 | 4,350 | 4,350 | 4,250 | 4,250 | -2.3% | 300 | 32億1300万 | +3.01% | 17.62 | 0.47 |
| 03/04 | 4,200 | 4,350 | 4,170 | 4,350 | +3.57% | 1,200 | 32億8860万 | +5.66% | 18.03 | 0.48 |
| 03/03 | 4,195 | 4,230 | 4,195 | 4,200 | +0.12% | 400 | 31億7520万 | +2.29% | 17.41 | 0.46 |
| 03/02 | 4,195 | 4,195 | 4,195 | 4,195 | -0.12% | 200 | 31億7142万 | +2.37% | 17.39 | 0.46 |
| 02/27 | 4,200 | 4,200 | 4,200 | 4,200 | +0.6% | 100 | 31億7520万 | +2.59% | 17.41 | 0.46 |
| 02/26 | 4,175 | 4,175 | 4,175 | 4,175 | 0% | 100 | 31億5630万 | +2.18% | 17.31 | 0.46 |
| 02/25 | 4,140 | 4,175 | 4,140 | 4,175 | +1.33% | 300 | 31億5630万 | +2.35% | 17.31 | 0.46 |
| 02/24 | 4,100 | 4,120 | 4,100 | 4,120 | +0.61% | 200 | 31億1472万 | +1.13% | 17.08 | 0.45 |
| 02/19 | 4,125 | 4,125 | 4,095 | 4,095 | -0.73% | 400 | 30億9582万 | +0.66% | 16.98 | 0.45 |
| 02/17 | 4,110 | 4,125 | 4,110 | 4,125 | +0.73% | 200 | 31億1850万 | +1.43% | 17.1 | 0.45 |
| 02/16 | 4,090 | 4,095 | 4,090 | 4,095 | -0.49% | 200 | 30億9582万 | +0.76% | 16.98 | 0.45 |
| 02/13 | 4,100 | 4,115 | 4,100 | 4,115 | +0.37% | 400 | 31億1094万 | +1.35% | 17.06 | 0.45 |
| 02/10 | 4,100 | 4,100 | 4,100 | 4,100 | +0.37% | 100 | 30億9960万 | +1.06% | 17 | 0.45 |
| 02/09 | 4,090 | 4,090 | 4,085 | 4,085 | -0.97% | 300 | 30億8826万 | +0.74% | 16.93 | 0.45 |
| 02/04 | 4,125 | 4,125 | 4,125 | 4,125 | 0% | 100 | 31億1850万 | +1.88% | 17.1 | 0.45 |
| 02/03 | 4,070 | 4,125 | 4,070 | 4,125 | +1.35% | 600 | 31億1850万 | +2% | 17.1 | 0.45 |
| 02/02 | 4,070 | 4,070 | 4,070 | 4,070 | -0.12% | 100 | 30億7692万 | +0.77% | 16.87 | 0.45 |
| 01/30 | 4,075 | 4,075 | 4,075 | 4,075 | +0.62% | 100 | 30億8070万 | +1.04% | 16.89 | 0.45 |
| 01/29 | 4,050 | 4,050 | 4,050 | 4,050 | -0.12% | 100 | 30億6180万 | +0.57% | 16.79 | 0.44 |
| 01/26 | 4,055 | 4,055 | 4,055 | 4,055 | -0.49% | 100 | 30億6558万 | +0.77% | 16.81 | 0.45 |
| 01/21 | 4,095 | 4,095 | 4,075 | 4,075 | +0.12% | 400 | 30億8070万 | +1.42% | 16.89 | 0.45 |
| 01/20 | 4,065 | 4,070 | 4,060 | 4,070 | +0.12% | 500 | 30億7692万 | +1.47% | 16.87 | 0.45 |
| 01/19 | 4,065 | 4,065 | 4,065 | 4,065 | -0.73% | 100 | 30億7314万 | +1.52% | 16.85 | 0.45 |
| 01/16 | 4,100 | 4,100 | 4,060 | 4,095 | +0.74% | 600 | 30億9582万 | +2.45% | 16.98 | 0.45 |
| 01/15 | 4,040 | 4,065 | 4,040 | 4,065 | +0.87% | 500 | 30億7314万 | +1.91% | 16.85 | 0.45 |
| 01/13 | 4,030 | 4,030 | 4,030 | 4,030 | -1.1% | 200 | 30億4668万 | +1.18% | 16.71 | 0.44 |
| 01/09 | 4,075 | 4,075 | 4,075 | 4,075 | +1.75% | 200 | 30億8070万 | +2.46% | 16.89 | 0.45 |
| 01/07 | 4,070 | 4,070 | 4,000 | 4,005 | -1.72% | 700 | 30億2778万 | +0.88% | 16.6 | 0.44 |
| 01/06 | 4,075 | 4,075 | 4,075 | 4,075 | +1.49% | 100 | 30億8070万 | +2.75% | 16.89 | 0.45 |
| 2025 | ||||||||||
| 12/30 | 4,070 | 4,070 | 4,015 | 4,015 | +0.37% | 400 | 30億3534万 | +1.41% | 16.64 | 0.44 |
| 12/29 | 4,000 | 4,000 | 4,000 | 4,000 | -0.99% | 100 | 30億2400万 | +1.14% | 16.58 | 0.44 |
| 12/26 | 4,050 | 4,050 | 4,040 | 4,040 | +1.38% | 200 | 30億5424万 | +2.25% | 16.75 | 0.44 |
| 12/25 | 3,985 | 3,985 | 3,985 | 3,985 | -1.73% | 100 | 30億1266万 | +1.01% | 16.52 | 0.44 |
| 12/24 | 4,025 | 4,055 | 4,025 | 4,055 | 0% | 200 | 30億6558万 | +2.89% | 16.81 | 0.45 |
| 12/23 | 4,055 | 4,055 | 4,055 | 4,055 | +1.63% | 100 | 30億6558万 | +3.08% | 16.81 | 0.45 |
| 12/19 | 4,000 | 4,000 | 3,930 | 3,990 | -1.12% | 400 | 30億1644万 | +1.6% | 16.54 | 0.44 |
| 12/18 | 4,050 | 4,050 | 4,035 | 4,035 | -0.86% | 500 | 30億5046万 | +2.91% | 16.73 | 0.44 |
| 12/17 | 4,070 | 4,070 | 4,070 | 4,070 | +3.56% | 100 | 30億7692万 | +3.93% | 16.87 | 0.45 |
| 12/16 | 3,930 | 3,930 | 3,930 | 3,930 | -1.75% | 100 | 29億7108万 | +0.54% | 16.29 | 0.43 |
| 12/15 | 4,030 | 4,030 | 4,000 | 4,000 | 0% | 200 | 30億2400万 | +2.35% | 16.58 | 0.44 |
| 12/12 | 4,045 | 4,045 | 4,000 | 4,000 | +2.43% | 300 | 30億2400万 | +2.46% | 16.58 | 0.44 |
| 12/08 | 3,905 | 3,905 | 3,905 | 3,905 | -0.51% | 100 | 29億5218万 | +0.1% | 16.19 | 0.43 |
| 12/03 | 3,925 | 3,925 | 3,925 | 3,925 | -1.38% | 200 | 29億6730万 | +0.54% | 16.27 | 0.43 |
| 12/02 | 3,980 | 3,980 | 3,980 | 3,980 | +2.05% | 200 | 30億888万 | +1.95% | 16.5 | 0.44 |
| 12/01 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 29億4840万 | -0.05% | 16.17 | 0.43 |
| 11/28 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 29億4840万 | -0.15% | 16.17 | 0.43 |
| 11/26 | 3,965 | 3,965 | 3,900 | 3,900 | 0% | 300 | 29億4840万 | -0.13% | 16.17 | 0.43 |
| 11/25 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 29億4840万 | -0.18% | 16.17 | 0.43 |
| 11/21 | 3,885 | 3,900 | 3,885 | 3,900 | 0% | 300 | 29億4840万 | -0.28% | 16.17 | 0.43 |
| 11/20 | 3,900 | 3,900 | 3,900 | 3,900 | +0.26% | 200 | 29億4840万 | -0.33% | 16.17 | 0.43 |
| 11/19 | 3,905 | 3,905 | 3,890 | 3,890 | -0.26% | 500 | 29億4084万 | -0.59% | 16.13 | 0.43 |
| 11/18 | 3,905 | 3,905 | 3,900 | 3,900 | 0% | 300 | 29億4840万 | -0.33% | 16.17 | 0.43 |
| 11/17 | 3,890 | 3,900 | 3,890 | 3,900 | -0.13% | 200 | 29億4840万 | -0.43% | 16.17 | 0.43 |
| 11/14 | 3,905 | 3,905 | 3,905 | 3,905 | -0.13% | 200 | 29億5218万 | -0.41% | 16.19 | 0.43 |
| 11/13 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 200 | 29億5596万 | -0.26% | 16.21 | 0.43 |
| 11/12 | 3,890 | 3,910 | 3,890 | 3,910 | +0.77% | 300 | 29億5596万 | -0.2% | 16.21 | 0.43 |
| 11/11 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 200 | 29億3328万 | -0.94% | 16.08 | 0.43 |
| 11/10 | 3,880 | 3,880 | 3,880 | 3,880 | +0.13% | 300 | 29億3328万 | -0.94% | 16.08 | 0.43 |
| 11/07 | 4,120 | 4,120 | 3,875 | 3,875 | -0.13% | 700 | 29億2950万 | -1.05% | 16.06 | 0.43 |
| 11/06 | 3,880 | 3,880 | 3,880 | 3,880 | +1.04% | 300 | 29億3328万 | -0.92% | 16.08 | 0.43 |
| 11/05 | 3,840 | 3,840 | 3,840 | 3,840 | -1.79% | 100 | 29億304万 | -1.94% | 15.92 | 0.42 |
| 11/04 | 3,900 | 3,910 | 3,895 | 3,910 | 0% | 500 | 29億5596万 | -0.18% | 16.21 | 0.43 |
| 10/31 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 29億5596万 | -0.1% | 16.21 | 0.43 |
| 10/30 | 3,905 | 3,910 | 3,905 | 3,910 | +0.26% | 200 | 29億5596万 | -0.05% | 16.21 | 0.43 |
| 10/29 | 3,925 | 3,925 | 3,900 | 3,900 | -0.38% | 400 | 29億4840万 | -0.51% | 16.17 | 0.43 |
| 10/28 | 3,985 | 3,985 | 3,915 | 3,915 | -1.76% | 200 | 29億5974万 | -0.36% | 16.23 | 0.43 |
| 10/27 | 3,985 | 3,985 | 3,985 | 3,985 | +1.53% | 100 | 30億1266万 | +1.22% | 16.52 | 0.44 |
| 10/24 | 3,995 | 3,995 | 3,925 | 3,925 | -0.13% | 200 | 29億6730万 | -0.43% | 16.27 | 0.43 |
| 10/23 | 3,930 | 3,930 | 3,930 | 3,930 | -1.75% | 100 | 29億7108万 | -0.48% | 16.29 | 0.43 |
| 10/22 | 3,940 | 4,000 | 3,885 | 4,000 | +3.09% | 500 | 30億2400万 | +1.11% | 16.58 | 0.44 |
| 10/21 | 3,880 | 3,880 | 3,880 | 3,880 | -1.77% | 200 | 29億3328万 | -1.97% | 16.08 | 0.43 |
| 10/20 | 3,980 | 3,980 | 3,880 | 3,950 | -0.75% | 300 | 29億8620万 | -0.38% | 16.37 | 0.43 |
| 10/14 | 3,980 | 3,980 | 3,980 | 3,980 | +0.76% | 100 | 30億888万 | +0.3% | 16.5 | 0.44 |
| 10/09 | 3,950 | 3,950 | 3,950 | 3,950 | +1.28% | 300 | 29億8620万 | -0.48% | 16.37 | 0.43 |
| 10/08 | 3,875 | 3,900 | 3,875 | 3,900 | 0% | 300 | 29億4840万 | -1.91% | 16.17 | 0.43 |
| 10/07 | 3,935 | 3,935 | 3,900 | 3,900 | -2.38% | 200 | 29億4840万 | -2.11% | 16.17 | 0.43 |
| 10/06 | 3,930 | 3,995 | 3,930 | 3,995 | -0.13% | 400 | 30億2022万 | +0.1% | 16.56 | 0.44 |
| 10/03 | 4,000 | 4,000 | 4,000 | 4,000 | +2.83% | 200 | 30億2400万 | +0.15% | 16.58 | 0.44 |
| 10/02 | 3,890 | 3,890 | 3,890 | 3,890 | +1.04% | 100 | 29億4084万 | -2.63% | 16.13 | 0.43 |
| 10/01 | 3,900 | 3,900 | 3,850 | 3,850 | -1.16% | 800 | 29億1060万 | -3.77% | 15.96 | 0.42 |
| 09/30 | 3,900 | 3,900 | 3,895 | 3,895 | +0.78% | 600 | 29億4462万 | -2.82% | 16.15 | 0.43 |
| 09/29 | 3,850 | 3,865 | 3,825 | 3,865 | +0.13% | 900 | 29億2194万 | -3.69% | 16.02 | 0.42 |
| 09/26 | 3,880 | 3,880 | 3,860 | 3,860 | -0.52% | 200 | 29億1816万 | -4% | 16 | 0.42 |
| 09/25 | 3,855 | 3,890 | 3,855 | 3,880 | -0.26% | 600 | 29億3328万 | -3.65% | 16.08 | 0.43 |
| 09/24 | 3,845 | 3,890 | 3,845 | 3,890 | +0.91% | 800 | 29億4084万 | -3.55% | 16.13 | 0.43 |
| 09/22 | 3,850 | 3,855 | 3,820 | 3,855 | +0.52% | 1,300 | 29億1438万 | -4.53% | 15.98 | 0.42 |
| 09/19 | 3,860 | 3,895 | 3,820 | 3,835 | -0.9% | 1,500 | 28億9926万 | -5.17% | 15.9 | 0.42 |
| 09/18 | 3,785 | 3,900 | 3,785 | 3,870 | -5.72% | 7,400 | 29億2572万 | -4.49% | 16.04 | 0.43 |
| 09/17 | 4,120 | 4,205 | 4,105 | 4,105 | -0.36% | 3,700 | 31億338万 | +1.11% | 17.02 | 0.45 |
| 09/16 | 4,100 | 4,120 | 4,100 | 4,120 | +0.37% | 1,200 | 31億1472万 | +1.55% | 17.08 | 0.46 |
| 09/12 | 4,080 | 4,105 | 4,080 | 4,105 | -0.36% | 500 | 31億338万 | +1.28% | 17.02 | 0.45 |
| 09/11 | 4,050 | 4,120 | 4,050 | 4,120 | +0.24% | 500 | 31億1472万 | +1.73% | 17.08 | 0.46 |
| 09/10 | 4,095 | 4,110 | 4,085 | 4,110 | +0.61% | 500 | 31億716万 | +1.51% | 17.04 | 0.45 |
| 09/09 | 4,075 | 4,090 | 4,070 | 4,085 | +0.37% | 1,000 | 30億8826万 | +0.94% | 16.93 | 0.45 |
| 09/08 | 4,035 | 4,070 | 4,005 | 4,070 | +0.62% | 2,200 | 30億7692万 | +0.62% | 16.87 | 0.45 |
| 09/05 | 4,045 | 4,045 | 4,030 | 4,045 | +0.5% | 1,000 | 30億5802万 | +0.02% | 16.77 | 0.45 |
| 09/04 | 4,035 | 4,050 | 4,025 | 4,025 | +0.25% | 1,200 | 30億4290万 | -0.42% | 16.69 | 0.45 |
| 09/03 | 4,080 | 4,080 | 4,015 | 4,015 | -2.31% | 900 | 30億3534万 | -0.67% | 16.64 | 0.44 |
| 09/02 | 4,110 | 4,110 | 4,110 | 4,110 | 0% | 100 | 31億716万 | +1.68% | 17.04 | 0.45 |
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 | |
| 2008年 3月期 | 5,590 559 7/23 | 4,400 440 3/31 | 5,000 50,000 10/23 | - | - | +8.61% 7/23 | -10.46% 4/4 |
| 2009年 3月期 | 4,800 480 4/28 | 2,400 240 10/10 | 700 7,000 9/19 | - | - | +15.9% 7/1 | -35.45% 10/8 |
| 2010年 3月期 | 3,850 385 8/10 | 2,500 250 4/17 | 1,300 13,000 12/29 | - | - | +21.3% 8/10 | -16.97% 11/19 |
| 2011年 3月期 | 3,160 316 5/6 | 2,230 223 3/16 | 2,300 23,000 8/27 | 23億8896万 | 16億8588万 | +7.63% 6/28 | -18.08% 3/16 |
| 2012年 3月期 | 2,870 287 3/13 | 2,420 242 12/1 242 11/11 | 1,600 16,000 9/15 | 21億6972万 | 18億2952万 | +5.34% 3/13 | -6.15% 10/11 |
| 2013年 3月期 | 3,010 301 3/14 | 2,490 249 11/16 | 1,800 18,000 9/18 | 22億7556万 | 18億8244万 | +7.93% 3/12 | -5.04% 10/3 |
| 2014年 3月期 | 3,390 339 9/17 | 2,690 269 4/1 | 2,400 24,000 9/18 | 25億6284万 | 20億3364万 | +7.41% 5/15 | -5.3% 9/27 |
| 2015年 3月期 | 3,450 345 9/2 | 2,820 282 4/21 282 4/7 | 4,000 40,000 9/17 | 26億820万 | 21億3192万 | +11.3% 5/15 | -8.12% 10/10 |
| 2016年 3月期 | 4,800 480 8/19 | 3,250 325 4/6 325 4/3 他2件 | 2,600 26,000 7/31 | 36億2880万 | 24億5700万 | +14.15% 7/31 | -15.16% 9/29 |
| 2017年 3月期 | 4,110 411 9/14 | 3,760 376 4/15 376 4/13 | 1,500 15,000 9/15 | 31億716万 | 28億4256万 | +2.74% 1/27 | -5.84% 9/27 |
| 2018年 3月期 | 4,160 416 8/30 | 3,740 3/26 3/20 他3件 | 1,900 9/15 | 31億4496万 | 28億2744万 | +2.74% 6/2 | -5.35% 9/15 |
| 2019年 3月期 | 3,950 9/14 | 3,030 12/25 | 3,900 9/18 | 29億8620万 | 22億9068万 | +5.36% 4/12 | -12.13% 12/25 |
| 2020年 3月期 | 3,600 11/28 9/18 他2件 | 2,715 3/18 | 1,400 11/1 | 27億2160万 | 20億5254万 | +9.23% 5/21 | -15.84% 3/13 |
| 2021年 3月期 | 3,770 9/15 | 2,715 4/9 | 6,300 9/17 | 28億5012万 | 20億5254万 | +9.95% 9/16 | -8.88% 9/24 |
| 2022年 3月期 | 3,745 9/15 | 2,956 3/17 | 3,500 9/16 | 28億3122万 | 22億3473万 | +8.09% 7/19 | -8.29% 10/11 |
| 2023年 3月期 | 3,515 8/31 | 3,070 4/18 | 4,300 9/16 | 26億5734万 | 23億2092万 | +6.06% 7/8 | -8.51% 9/26 |
| 2024年 3月期 | 3,875 8/21 | 3,305 4/3 | 5,500 8/21 | 29億2950万 | 24億9858万 | +4.1% 8/14 | -6.73% 10/6 |
| 2025年 3月期 | 3,985 9/18 | 3,460 9/24 | 7,500 9/19 | 30億1266万 | 26億1576万 | +4.97% 2/14 | -7.73% 9/24 |
| 最新 | 4,165 2026/3/6 | 400 | 31億4874万 | +0.85% 4,130 | |||
年間値上がり率
- 1997/12/26 vs 1996/12/30
- -22%（0.78倍）
- 1998/12/28 vs 1997/12/26
- -34%（0.66倍）
- 1999/12/30 vs 1998/12/28
- -36%（0.64倍）
- 2000/12/28 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/28
- -3%（0.97倍）
- 2002/12/27 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/29 vs 2002/12/27
- 13%（1.13倍）
- 2004/12/29 vs 2003/12/29
- 48%（1.48倍）
- 2005/12/29 vs 2004/12/29
- 118%（2.18倍）
- 2006/12/27 vs 2005/12/29
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/27
- 0%（1倍）
- 2008/12/29 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/29
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/29 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/29
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/29 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/29 vs 2020/12/29
- 3%（1.03倍）
- 2022/12/28 vs 2021/12/29
- 3%（1.03倍）
- 2023/12/27 vs 2022/12/28
- 10%（1.1倍）
- 2024/12/25 vs 2023/12/27
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/25
- 10%（1.1倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
2,090円（2002/12/24） - 99%（1.99倍）
4,165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。
