株価チャート
株価
3/6
- 前日 (3/5)
- 1,473
- 始値
- 1,474
- 高値
- 1,483
- 安値
- 1,474
- 終値 +0.68%
- 1,483
- 出来高 -80%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.27%
1,479 - 株価（25日）
移動平均値 - +0.07%
1,482 - 出来高（5日）
移動平均値 - -52.38%
1,680
2025/09/19～2026/03/06
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 | 1,474 | 1,483 | 1,474 | 1,483 | +0.68% | 800 | 83億8043万 | +0.07% | 25.27 | 1.21 |
| 03/05 | 1,489 | 1,492 | 1,470 | 1,473 | -1.07% | 4,000 | 83億2392万 | -0.61% | 25.1 | 1.2 |
| 03/04 | 1,470 | 1,489 | 1,470 | 1,489 | +1.29% | 900 | 84億1433万 | +0.4% | 25.37 | 1.21 |
| 03/03 | 1,491 | 1,492 | 1,469 | 1,470 | -0.54% | 2,000 | 83億697万 | -0.94% | 25.04 | 1.2 |
| 03/02 | 1,480 | 1,480 | 1,478 | 1,478 | +0.75% | 700 | 83億5217万 | -0.4% | 25.18 | 1.2 |
| 02/27 | 1,467 | 1,491 | 1,467 | 1,467 | -2% | 2,000 | 82億9001万 | -1.15% | 24.99 | 1.19 |
| 02/26 | 1,468 | 1,515 | 1,460 | 1,497 | +0.88% | 4,500 | 84億5954万 | +0.88% | 25.5 | 1.22 |
| 02/25 | 1,471 | 1,488 | 1,467 | 1,484 | +1.16% | 1,400 | 83億8608万 | 0% | 25.28 | 1.21 |
| 02/24 | 1,469 | 1,469 | 1,467 | 1,467 | -2.13% | 500 | 82億9001万 | -1.15% | 24.99 | 1.19 |
| 02/18 | 1,498 | 1,499 | 1,485 | 1,499 | -0.07% | 900 | 84億7084万 | +1.01% | 25.54 | 1.22 |
| 02/17 | 1,500 | 1,500 | 1,500 | 1,500 | -0.79% | 500 | 84億7650万 | +1.15% | 25.56 | 1.22 |
| 02/13 | 1,460 | 1,512 | 1,460 | 1,512 | +1.61% | 1,500 | 85億4431万 | +2.16% | 25.76 | 1.23 |
| 02/12 | 1,468 | 1,489 | 1,459 | 1,488 | +1.71% | 1,000 | 84億868万 | +0.68% | 25.35 | 1.21 |
| 02/10 | 1,470 | 1,470 | 1,463 | 1,463 | -0.14% | 900 | 82億6741万 | -0.88% | 24.93 | 1.19 |
| 02/05 | 1,465 | 1,465 | 1,465 | 1,465 | -0.68% | 100 | 82億7871万 | -0.68% | 24.96 | 1.19 |
| 02/04 | 1,480 | 1,480 | 1,475 | 1,475 | +0.89% | 1,100 | 83億3522万 | 0% | 25.13 | 1.2 |
| 02/02 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 1,300 | 82億6176万 | -0.81% | 24.91 | 1.19 |
| 01/30 | 1,500 | 1,508 | 1,462 | 1,462 | -1.81% | 1,900 | 82億6176万 | -0.88% | 24.91 | 1.19 |
| 01/29 | 1,490 | 1,490 | 1,489 | 1,489 | -0.2% | 600 | 84億1433万 | +0.95% | 25.37 | 1.21 |
| 01/23 | 1,492 | 1,492 | 1,492 | 1,492 | +0.2% | 500 | 84億3129万 | +1.15% | 25.42 | 1.21 |
| 01/22 | 1,489 | 1,489 | 1,489 | 1,489 | -0.07% | 100 | 84億1433万 | +1.02% | 25.37 | 1.21 |
| 01/21 | 1,485 | 1,490 | 1,485 | 1,490 | +0.34% | 400 | 84億1999万 | +1.15% | 25.39 | 1.21 |
| 01/20 | 1,490 | 1,514 | 1,485 | 1,485 | -0.8% | 1,800 | 83億9173万 | +0.88% | 25.3 | 1.21 |
| 01/19 | 1,500 | 1,500 | 1,497 | 1,497 | +1.22% | 300 | 84億5954万 | +1.63% | 25.5 | 1.22 |
| 01/16 | 1,490 | 1,490 | 1,468 | 1,479 | -0.67% | 1,200 | 83億5782万 | +0.41% | 25.2 | 1.2 |
| 01/15 | 1,490 | 1,490 | 1,456 | 1,489 | -0.2% | 1,600 | 84億1433万 | +0.95% | 25.37 | 1.21 |
| 01/14 | 1,501 | 1,501 | 1,490 | 1,492 | -0.53% | 2,900 | 84億3129万 | +1.08% | 25.42 | 1.21 |
| 01/13 | 1,490 | 1,503 | 1,490 | 1,500 | +1.42% | 1,600 | 84億7650万 | +1.63% | 25.56 | 1.22 |
| 01/09 | 1,496 | 1,496 | 1,479 | 1,479 | 0% | 1,100 | 83億5782万 | +0.2% | 25.2 | 1.2 |
| 01/08 | 1,479 | 1,479 | 1,479 | 1,479 | +0.07% | 100 | 83億5782万 | +0.2% | 25.2 | 1.2 |
| 01/07 | 1,478 | 1,478 | 1,478 | 1,478 | -0.2% | 200 | 83億5217万 | +0.14% | 25.18 | 1.2 |
| 01/06 | 1,470 | 1,485 | 1,470 | 1,481 | -0.27% | 700 | 83億6913万 | +0.34% | 25.23 | 1.21 |
| 01/05 | 1,485 | 1,485 | 1,485 | 1,485 | +0.2% | 100 | 83億9173万 | +0.75% | 25.3 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 1,500 | 1,500 | 1,482 | 1,482 | +2.21% | 600 | 83億7478万 | +0.68% | 25.25 | 1.21 |
| 12/29 | 1,450 | 1,450 | 1,450 | 1,450 | +0.62% | 1,200 | 81億9395万 | -1.29% | 24.7 | 1.18 |
| 12/26 | 1,439 | 1,446 | 1,439 | 1,441 | -0.69% | 1,600 | 81億4309万 | -1.84% | 24.55 | 1.17 |
| 12/25 | 1,436 | 1,466 | 1,436 | 1,451 | +1.04% | 400 | 81億9960万 | -1.09% | 24.72 | 1.18 |
| 12/24 | 1,465 | 1,465 | 1,435 | 1,436 | +0.07% | 900 | 81億1483万 | -1.98% | 24.47 | 1.17 |
| 12/23 | 1,473 | 1,473 | 1,435 | 1,435 | -2.11% | 700 | 81億918万 | -1.98% | 24.45 | 1.17 |
| 12/22 | 1,472 | 1,472 | 1,466 | 1,466 | -0.48% | 1,800 | 82億8436万 | +0.34% | 24.98 | 1.19 |
| 12/19 | 1,473 | 1,473 | 1,473 | 1,473 | 0% | 200 | 83億2392万 | +1.24% | 25.1 | 1.2 |
| 12/18 | 1,473 | 1,473 | 1,473 | 1,473 | -0.14% | 500 | 83億2392万 | +1.59% | 25.1 | 1.2 |
| 12/17 | 1,495 | 1,495 | 1,475 | 1,475 | +0.14% | 200 | 83億3522万 | +2.15% | 25.13 | 1.2 |
| 12/16 | 1,473 | 1,473 | 1,473 | 1,473 | 0% | 200 | 83億2392万 | +2.22% | 25.1 | 1.2 |
| 12/15 | 1,468 | 1,498 | 1,468 | 1,473 | +0.34% | 700 | 83億2392万 | +2.58% | 25.1 | 1.2 |
| 12/12 | 1,496 | 1,496 | 1,468 | 1,468 | +0.14% | 300 | 82億9566万 | +2.59% | 25.01 | 1.2 |
| 12/10 | 1,500 | 1,500 | 1,440 | 1,466 | -2.27% | 2,200 | 82億8436万 | +2.88% | 24.98 | 1.19 |
| 12/09 | 1,512 | 1,512 | 1,500 | 1,500 | -0.79% | 2,300 | 84億7650万 | +5.71% | 25.56 | 1.22 |
| 12/08 | 1,512 | 1,512 | 1,512 | 1,512 | -0.07% | 100 | 85億4431万 | +6.93% | 25.76 | 1.23 |
| 12/05 | 1,513 | 1,513 | 1,513 | 1,513 | 0% | 100 | 85億4996万 | +7.3% | 25.78 | 1.23 |
| 12/04 | 1,513 | 1,513 | 1,513 | 1,513 | +0.93% | 200 | 85億4996万 | +7.61% | 25.78 | 1.23 |
| 12/03 | 1,499 | 1,526 | 1,497 | 1,499 | 0% | 4,600 | 84億7084万 | +6.92% | 25.54 | 1.22 |
| 12/02 | 1,495 | 1,499 | 1,484 | 1,499 | +0.81% | 1,700 | 84億7084万 | +7.3% | 25.54 | 1.22 |
| 12/01 | 1,480 | 1,512 | 1,474 | 1,487 | +0.68% | 3,600 | 84億303万 | +6.9% | 25.33 | 1.21 |
| 11/28 | 1,460 | 1,479 | 1,460 | 1,477 | +1.16% | 1,400 | 83億4652万 | +6.72% | 25.16 | 1.2 |
| 11/27 | 1,440 | 1,479 | 1,440 | 1,460 | +1.39% | 1,300 | 82億5046万 | +6.03% | 24.87 | 1.19 |
| 11/26 | 1,430 | 1,440 | 1,429 | 1,440 | +0.77% | 2,500 | 81億3744万 | +5.03% | 24.53 | 1.17 |
| 11/25 | 1,420 | 1,451 | 1,420 | 1,429 | +0.92% | 2,900 | 80億7527万 | +4.69% | 24.35 | 1.16 |
| 11/21 | 1,416 | 1,416 | 1,416 | 1,416 | 0% | 100 | 80億181万 | +4.12% | 24.12 | 1.15 |
| 11/20 | 1,414 | 1,416 | 1,414 | 1,416 | +0.14% | 400 | 80億181万 | +4.58% | 24.12 | 1.15 |
| 11/19 | 1,414 | 1,414 | 1,390 | 1,414 | 0% | 700 | 79億9051万 | +5.05% | 24.09 | 1.15 |
| 11/18 | 1,400 | 1,420 | 1,400 | 1,414 | +1% | 1,900 | 79億9051万 | +5.37% | 24.09 | 1.15 |
| 11/17 | 1,365 | 1,400 | 1,365 | 1,400 | +2.49% | 1,400 | 79億1140万 | +4.71% | 23.85 | 1.14 |
| 11/14 | 1,326 | 1,390 | 1,326 | 1,366 | +3.09% | 800 | 77億1926万 | +2.4% | 23.27 | 1.11 |
| 11/13 | 1,339 | 1,339 | 1,322 | 1,325 | -0.67% | 4,400 | 74億8757万 | -0.45% | 22.57 | 1.08 |
| 11/12 | 1,339 | 1,345 | 1,334 | 1,334 | -0.37% | 1,800 | 75億3843万 | +0.38% | 22.73 | 1.09 |
| 11/11 | 1,364 | 1,375 | 1,335 | 1,339 | -3.95% | 2,700 | 75億6668万 | +0.83% | 22.81 | 1.09 |
| 11/10 | 1,330 | 1,395 | 1,330 | 1,394 | +4.03% | 1,800 | 78億7749万 | +5.13% | 23.75 | 1.14 |
| 11/07 | 1,336 | 1,350 | 1,327 | 1,340 | -0.52% | 2,400 | 75億7234万 | +1.06% | 22.83 | 1.09 |
| 11/06 | 1,326 | 1,347 | 1,326 | 1,347 | +2.59% | 1,700 | 76億1189万 | +1.35% | 22.95 | 1.1 |
| 11/05 | 1,319 | 1,463 | 1,312 | 1,313 | -0.45% | 10,900 | 74億1976万 | -1.43% | 22.37 | 1.07 |
| 11/04 | 1,383 | 1,384 | 1,309 | 1,319 | -5.52% | 5,600 | 74億5366万 | -1.57% | 22.47 | 1.08 |
| 10/31 | 1,394 | 1,396 | 1,384 | 1,396 | -0.29% | 900 | 78億8879万 | +3.48% | 23.78 | 1.14 |
| 10/30 | 1,433 | 1,433 | 1,390 | 1,400 | -1.48% | 1,200 | 79億1140万 | +3.24% | 23.85 | 1.14 |
| 10/29 | 1,424 | 1,439 | 1,410 | 1,421 | +1.5% | 1,100 | 80億3007万 | +4.26% | 24.21 | 1.16 |
| 10/28 | 1,386 | 1,426 | 1,386 | 1,400 | +0.79% | 2,000 | 79億1140万 | +2.34% | 23.85 | 1.14 |
| 10/27 | 1,408 | 1,430 | 1,384 | 1,389 | +3.04% | 3,700 | 78億4923万 | +1.09% | 23.66 | 1.13 |
| 10/24 | 1,322 | 1,359 | 1,322 | 1,348 | +2.9% | 2,100 | 76億1754万 | -2.32% | 22.97 | 1.1 |
| 10/23 | 1,323 | 1,323 | 1,306 | 1,310 | +0.38% | 600 | 74億281万 | -5.55% | 22.32 | 1.07 |
| 10/22 | 1,305 | 1,305 | 1,305 | 1,305 | +0.85% | 100 | 73億7455万 | -6.52% | 22.23 | 1.06 |
| 10/21 | 1,303 | 1,305 | 1,294 | 1,294 | 0% | 1,300 | 73億1239万 | -7.9% | 22.05 | 1.05 |
| 10/20 | 1,395 | 1,400 | 1,293 | 1,294 | -0.84% | 5,100 | 73億1239万 | -8.55% | 22.05 | 1.05 |
| 10/16 | 1,251 | 1,305 | 1,251 | 1,305 | +3.74% | 1,400 | 73億7455万 | -8.36% | 22.23 | 1.06 |
| 10/15 | 1,240 | 1,258 | 1,240 | 1,258 | +1.78% | 900 | 71億895万 | -12.21% | 21.43 | 1.03 |
| 10/14 | 1,296 | 1,296 | 1,235 | 1,236 | -4.92% | 3,600 | 69億8463万 | -14.46% | 21.06 | 1.01 |
| 10/10 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 500 | 73億4630万 | -10.84% | 22.15 | 1.06 |
| 10/09 | 1,307 | 1,307 | 1,300 | 1,300 | -0.54% | 300 | 73億4630万 | -11.32% | 22.15 | 1.06 |
| 10/08 | 1,329 | 1,329 | 1,307 | 1,307 | +0.62% | 1,800 | 73億8585万 | -11.45% | 22.27 | 1.07 |
| 10/07 | 1,311 | 1,311 | 1,297 | 1,299 | +1.01% | 900 | 73億4064万 | -12.53% | 22.13 | 1.06 |
| 10/06 | 1,310 | 1,310 | 1,286 | 1,286 | -1.83% | 5,100 | 72億6718万 | -14.04% | 21.91 | 1.05 |
| 10/03 | 1,285 | 1,310 | 1,285 | 1,310 | +1.71% | 700 | 74億281万 | -13.25% | 22.32 | 1.07 |
| 10/02 | 1,325 | 1,336 | 1,288 | 1,288 | -7.14% | 6,300 | 72億7848万 | -14.98% | 21.94 | 1.05 |
| 10/01 | 1,423 | 1,423 | 1,387 | 1,387 | -2.32% | 1,000 | 78億3793万 | -8.63% | 23.63 | 1.13 |
| 09/30 | 1,426 | 1,450 | 1,420 | 1,420 | -0.42% | 500 | 80億2442万 | -6.33% | 24.19 | 1.17 |
| 09/29 | 1,387 | 1,450 | 1,387 | 1,426 | -5.63% | 7,600 | 80億5832万 | -5.75% | 24.29 | 1.18 |
| 09/26 | 1,547 | 1,549 | 1,489 | 1,511 | -2.33% | 5,400 | 85億3866万 | +0.2% | 25.74 | 1.25 |
| 09/25 | 1,529 | 1,548 | 1,508 | 1,547 | -0.9% | 2,300 | 87億4209万 | +3.27% | 26.36 | 1.28 |
| 09/24 | 1,529 | 1,561 | 1,500 | 1,561 | -0.51% | 3,200 | 88億2121万 | +4.91% | 26.59 | 1.29 |
| 09/22 | 1,572 | 1,572 | 1,532 | 1,569 | +1.55% | 4,300 | 88億6641万 | +6.23% | 26.73 | 1.29 |
| 09/19 | 1,545 | 1,567 | 1,532 | 1,545 | 0% | 7,800 | 87億3079万 | +5.39% | 26.32 | 1.27 |
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 | 750 8/24 4/12 他3件 | 625 12/19 | 20,000 4/3 | - | - | +12.43% 1/12 | -7.09% 10/23 |
| 2008年 3月期 | 860 12/6 12/5 | 690 4/25 | 12,000 12/4 | - | - | +10.75% 12/5 | -8.67% 11/13 |
| 2009年 3月期 | 900 5/27 | 650 10/28 10/27 | 5,000 6/3 | - | - | +4.94% 6/3 | -15.99% 10/27 |
| 2010年 3月期 | 730 6/11 6/5 他3件 | 640 11/19 | 3,000 3/24 3/3 2/12 1/26 4/28 | - | - | +14.44% 4/7 | -6.57% 11/9 |
| 2011年 3月期 | 790 4/7 | 565 3/24 3/17 | 9,000 9/21 | 44億6429万 | 31億9281万 | +10.16% 8/2 | -13% 3/17 |
| 2012年 3月期 | 610 3/30 2/29 他2件 | 523 12/22 | 17,000 2/29 | 34億4711万 | 29億5547万 | +6.16% 8/22 | -5.65% 12/22 |
| 2013年 3月期 | 690 3/26 | 545 10/16 10/15 | 6,000 4/5 | 38億9919万 | 30億7979万 | +15.11% 1/15 | -3.85% 10/15 |
| 2014年 3月期 | 700 3/3 9/24 | 600 7/1 6/10 他2件 | 11,000 8/23 | 39億5570万 | 33億9060万 | +8.91% 4/1 | -6.32% 6/7 |
| 2015年 3月期 | 740 3/25 9/24 | 657 6/16 4/2 | 15,000 2/5 | 41億8174万 | 37億1270万 | +6.08% 7/18 | -3.57% 9/26 |
| 2016年 3月期 | 791 11/12 | 652 2/16 | 16,000 11/12 | 44億6994万 | 36億8445万 | +11.16% 11/12 | -5.69% 2/16 |
| 2017年 3月期 | 735 3/23 | 630 8/10 | 7,000 7/28 | 41億5348万 | 35億6013万 | +5.43% 9/23 | -5.14% 4/19 |
| 2018年 3月期 | 799 3/20 | 666 4/19 | 15,800 11/8 | 45億1514万 | 37億6356万 | +6.13% 3/27 | -5.35% 2/6 |
| 2019年 3月期 | 801 6/28 | 580 12/25 | 16,300 9/28 | 45億2645万 | 32億7758万 | +6.25% 6/27 | -11.74% 12/25 |
| 2020年 3月期 | 914 12/13 | 604 9/27 | 122,500 12/16 | 51億6501万 | 34億1320万 | +39.05% 12/13 | -11.99% 3/12 |
| 2021年 3月期 | 887 3/22 | 590 4/3 4/2 | 10,000 3/3 2/12 | 50億1243万 | 33億3409万 | +7.62% 2/17 | -5.84% 3/31 |
| 2022年 3月期 | 900 9/2 | 764 10/27 | 57,500 9/2 | 50億8590万 | 43億1736万 | +5.36% 6/17 | -6.59% 9/29 |
| 2023年 3月期 | 842 7/20 | 753 10/26 10/21 | 7,300 3/28 | 47億5814万 | 42億5520万 | +3.84% 12/9 | -5.4% 10/5 |
| 2024年 3月期 | 910 3/27 | 758 4/7 | 11,100 3/28 | 51億4241万 | 42億8345万 | +5.6% 3/27 | -5.85% 4/25 |
| 2025年 3月期 | 1,285 3/12 | 802 4/25 4/24 | 27,300 10/2 | 72億6153万 | 45億3210万 | +16.3% 3/19 | -17.3% 4/7 |
| 最新 | 1,483 2026/3/6 | 800 | 83億8043万 | +0.07% 1,482 | |||
年間値上がり率
- 1997/12/26 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/18 vs 1997/12/26
- -15%（0.85倍）
- 1999/12/28 vs 1998/12/18
- 4%（1.04倍）
- 2000/12/25 vs 1999/12/28
- -7%（0.93倍）
- 2001/12/27 vs 2000/12/25
- 5%（1.05倍）
- 2002/12/25 vs 2001/12/27
- 1%（1.01倍）
- 2003/12/19 vs 2002/12/25
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/19
- -5%（0.95倍）
- 2005/12/28 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/28
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- 22%（1.22倍）
- 2008/12/24 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/07 vs 2008/12/24
- -12%（0.88倍）
- 2010/12/29 vs 2009/12/07
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/29
- -17%（0.83倍）
- 2012/12/27 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/27 vs 2012/12/27
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/27
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/29 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/29
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 63%（1.63倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
523円（2011/12/22） - 184%（2.84倍）
1,483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。
