株価チャート
株価
3/6
- 前日 (3/5)
- 6,950
- 始値
- 6,950
- 高値
- 6,950
- 安値
- 6,950
- 終値 ±0%
- 6,950
- 出来高 ±0%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.57%
6,990 - 株価（25日）
移動平均値 - +3.61%
6,708 - 出来高（5日）
移動平均値 - -51.09%
1,840
2025/10/01～2026/03/06
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 | 6,950 | 6,950 | 6,950 | 6,950 | 0% | 900 | 218億6470万 | +3.61% | 9.57 | 0.59 |
| 03/05 | 7,000 | 7,000 | 6,950 | 6,950 | 0% | 900 | 218億6470万 | +4.14% | 9.57 | 0.59 |
| 03/04 | 7,000 | 7,000 | 6,950 | 6,950 | -0.71% | 4,300 | 218億6470万 | +4.62% | 9.57 | 0.59 |
| 03/03 | 7,010 | 7,040 | 7,000 | 7,000 | -1.41% | 1,800 | 220億2200万 | +5.95% | 9.64 | 0.6 |
| 03/02 | 7,010 | 7,100 | 7,000 | 7,100 | -1.53% | 1,300 | 223億3660万 | +7.92% | 9.78 | 0.61 |
| 02/27 | 7,050 | 7,210 | 7,050 | 7,210 | +2.41% | 900 | 226億8266万 | +10.33% | 9.93 | 0.61 |
| 02/26 | 7,000 | 7,040 | 6,960 | 7,040 | +0.57% | 400 | 221億4784万 | +8.46% | 9.69 | 0.6 |
| 02/25 | 7,000 | 7,000 | 7,000 | 7,000 | -0.99% | 200 | 220億2200万 | +8.48% | 9.64 | 0.6 |
| 02/24 | 6,970 | 7,070 | 6,970 | 7,070 | +1.73% | 500 | 222億4222万 | +10.24% | 9.73 | 0.6 |
| 02/20 | 6,950 | 7,090 | 6,950 | 6,950 | -2.11% | 300 | 218億6470万 | +9.07% | 9.57 | 0.59 |
| 02/19 | 6,900 | 7,100 | 6,900 | 7,100 | +1.43% | 900 | 223億3660万 | +12.09% | 9.78 | 0.61 |
| 02/18 | 7,050 | 7,050 | 7,000 | 7,000 | -0.71% | 500 | 220億2200万 | +11.36% | 9.64 | 0.6 |
| 02/17 | 6,900 | 7,050 | 6,900 | 7,050 | +1.44% | 200 | 221億7930万 | +13.02% | 9.71 | 0.6 |
| 02/16 | 7,000 | 7,000 | 6,950 | 6,950 | +0.72% | 700 | 218億6470万 | +12.39% | 9.57 | 0.59 |
| 02/13 | 6,800 | 6,900 | 6,800 | 6,900 | +2.99% | 3,000 | 217億740万 | +12.47% | 9.5 | 0.59 |
| 02/12 | 6,600 | 6,700 | 6,600 | 6,700 | +4.69% | 1,300 | 210億7820万 | +10% | 9.22 | 0.57 |
| 02/10 | 6,400 | 6,400 | 6,300 | 6,400 | +1.59% | 1,600 | 201億3440万 | +5.86% | 8.81 | 0.55 |
| 02/09 | 6,240 | 6,300 | 6,240 | 6,300 | +2.27% | 800 | 198億1980万 | +4.97% | 8.67 | 0.54 |
| 02/06 | 6,200 | 6,200 | 6,150 | 6,160 | -0.65% | 2,700 | 193億7936万 | +3.25% | 8.48 | 0.53 |
| 02/04 | 6,170 | 6,200 | 6,170 | 6,200 | +1.47% | 1,300 | 195億520万 | +4.45% | 8.54 | 0.53 |
| 02/03 | 6,120 | 6,120 | 6,110 | 6,110 | -1.45% | 300 | 192億2206万 | +3.63% | 8.41 | 0.52 |
| 02/02 | 6,190 | 6,200 | 6,190 | 6,200 | +1.64% | 500 | 195億520万 | +5.77% | 8.54 | 0.53 |
| 01/30 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 200 | 191億9060万 | +4.74% | 8.4 | 0.52 |
| 01/29 | 6,100 | 6,100 | 6,100 | 6,100 | -1.61% | 100 | 191億9060万 | +5.35% | 8.4 | 0.52 |
| 01/28 | 6,200 | 6,200 | 6,200 | 6,200 | +1.64% | 200 | 195億520万 | +7.71% | 8.54 | 0.53 |
| 01/27 | 6,130 | 6,130 | 6,100 | 6,100 | -1.29% | 200 | 191億9060万 | +6.81% | 8.4 | 0.52 |
| 01/26 | 6,130 | 6,180 | 6,130 | 6,180 | +1.98% | 200 | 194億4228万 | +8.9% | 8.51 | 0.53 |
| 01/23 | 6,040 | 6,060 | 6,040 | 6,060 | -3.81% | 300 | 190億6476万 | +7.6% | 8.34 | 0.52 |
| 01/22 | 6,300 | 6,300 | 6,300 | 6,300 | +5% | 100 | 198億1980万 | +12.64% | 8.67 | 0.54 |
| 01/21 | 6,000 | 6,050 | 6,000 | 6,000 | -1.64% | 1,600 | 188億7600万 | +8.19% | 8.26 | 0.51 |
| 01/20 | 6,000 | 6,100 | 6,000 | 6,100 | 0% | 300 | 191億9060万 | +10.79% | 8.4 | 0.52 |
| 01/19 | 6,100 | 6,100 | 6,100 | 6,100 | +1.67% | 300 | 191億9060万 | +11.68% | 8.4 | 0.52 |
| 01/16 | 6,000 | 6,000 | 6,000 | 6,000 | -0.83% | 100 | 188億7600万 | +10.74% | 8.26 | 0.51 |
| 01/15 | 6,000 | 6,300 | 6,000 | 6,050 | +0.83% | 2,000 | 190億3330万 | +12.54% | 8.33 | 0.52 |
| 01/14 | 5,810 | 6,000 | 5,800 | 6,000 | +1.87% | 4,700 | 188億7600万 | +12.49% | 8.26 | 0.51 |
| 01/13 | 5,800 | 5,890 | 5,800 | 5,890 | +1.55% | 1,000 | 185億2994万 | +11.28% | 8.11 | 0.5 |
| 01/09 | 5,700 | 5,800 | 5,700 | 5,800 | +1.58% | 1,500 | 182億4680万 | +10.25% | 7.99 | 0.49 |
| 01/08 | 5,790 | 5,790 | 5,710 | 5,710 | 0% | 400 | 179億6366万 | +9.18% | 7.86 | 0.49 |
| 01/07 | 5,710 | 5,710 | 5,710 | 5,710 | -1.55% | 100 | 179億6366万 | +9.85% | 7.86 | 0.49 |
| 01/06 | 5,700 | 5,800 | 5,690 | 5,800 | +3.76% | 1,400 | 182億4680万 | +12.29% | 7.99 | 0.49 |
| 01/05 | 5,300 | 5,590 | 5,300 | 5,590 | +5.47% | 1,400 | 175億8614万 | +8.99% | 7.7 | 0.48 |
| 2025 | ||||||||||
| 12/30 | 5,300 | 5,300 | 5,300 | 5,300 | -1.85% | 100 | 166億7380万 | +3.86% | 7.3 | 0.45 |
| 12/29 | 5,400 | 5,400 | 5,400 | 5,400 | 0% | 100 | 169億8840万 | +6.11% | 7.44 | 0.46 |
| 12/26 | 5,350 | 5,400 | 5,350 | 5,400 | +3.85% | 1,100 | 169億8840万 | +6.61% | 7.44 | 0.46 |
| 12/23 | 5,200 | 5,200 | 5,200 | 5,200 | -0.95% | 100 | 163億5920万 | +3.05% | 7.16 | 0.44 |
| 12/19 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 1,000 | 165億1650万 | +4.29% | 7.23 | 0.45 |
| 12/18 | 5,250 | 5,250 | 5,100 | 5,250 | 0% | 1,500 | 165億1650万 | +4.73% | 7.23 | 0.45 |
| 12/17 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 100 | 165億1650万 | +5.49% | 7.23 | 0.45 |
| 12/16 | 5,090 | 5,250 | 5,090 | 5,250 | +3.14% | 3,300 | 165億1650万 | +6.23% | 7.23 | 0.45 |
| 12/15 | 5,250 | 5,250 | 5,090 | 5,090 | -2.12% | 900 | 160億1314万 | +3.79% | 7.01 | 0.43 |
| 12/12 | 5,200 | 5,200 | 5,200 | 5,200 | +1.96% | 100 | 163億5920万 | +6.73% | 7.16 | 0.44 |
| 12/11 | 5,190 | 5,190 | 5,090 | 5,100 | +0.2% | 600 | 160億4460万 | +5.5% | 7.02 | 0.44 |
| 12/10 | 5,120 | 5,130 | 5,020 | 5,090 | -0.59% | 1,000 | 160億1314万 | +6.02% | 7.01 | 0.43 |
| 12/09 | 5,120 | 5,120 | 5,120 | 5,120 | +2.4% | 100 | 161億752万 | +7.25% | 7.05 | 0.44 |
| 12/08 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 300 | 157億3000万 | +5.37% | 6.88 | 0.43 |
| 12/05 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 700 | 157億3000万 | +6.02% | 6.88 | 0.43 |
| 12/04 | 5,000 | 5,000 | 5,000 | 5,000 | +1.01% | 100 | 157億3000万 | +6.66% | 6.88 | 0.43 |
| 12/03 | 5,030 | 5,030 | 4,950 | 4,950 | -1% | 1,200 | 155億7270万 | +6.15% | 6.82 | 0.42 |
| 12/02 | 5,000 | 5,000 | 5,000 | 5,000 | +0.5% | 200 | 157億3000万 | +7.83% | 6.88 | 0.43 |
| 12/01 | 5,000 | 5,000 | 4,975 | 4,975 | -2.45% | 900 | 156億5135万 | +7.99% | 6.85 | 0.42 |
| 11/28 | 5,080 | 5,300 | 5,080 | 5,100 | +1.59% | 1,300 | 160億4460万 | +11.35% | 7.02 | 0.44 |
| 11/27 | 4,970 | 5,020 | 4,970 | 5,020 | +2.45% | 2,300 | 157億9292万 | +10.38% | 6.91 | 0.43 |
| 11/26 | 4,970 | 4,970 | 4,900 | 4,900 | 0% | 1,800 | 154億1540万 | +8.48% | 6.75 | 0.42 |
| 11/25 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 600 | 154億1540万 | +9.13% | 6.75 | 0.42 |
| 11/21 | 4,945 | 4,945 | 4,900 | 4,900 | -0.71% | 1,200 | 154億1540万 | +9.84% | 6.75 | 0.42 |
| 11/20 | 4,900 | 4,935 | 4,900 | 4,935 | -0.3% | 300 | 155億2551万 | +11.32% | 6.79 | 0.42 |
| 11/19 | 4,940 | 4,950 | 4,850 | 4,950 | +3.13% | 600 | 155億7270万 | +12.42% | 6.82 | 0.42 |
| 11/18 | 4,810 | 4,810 | 4,800 | 4,800 | -2.24% | 400 | 151億80万 | +9.71% | 6.61 | 0.41 |
| 11/17 | 4,910 | 4,910 | 4,910 | 4,910 | +0.2% | 400 | 154億4686万 | +12.67% | 6.76 | 0.42 |
| 11/14 | 4,800 | 4,900 | 4,730 | 4,900 | +3.7% | 1,200 | 154億1540万 | +12.96% | 6.75 | 0.42 |
| 11/13 | 4,345 | 4,725 | 4,345 | 4,725 | +8.5% | 2,400 | 148億6485万 | +9.58% | 6.51 | 0.4 |
| 11/12 | 4,390 | 4,390 | 4,340 | 4,355 | -0.68% | 400 | 137億83万 | +1.44% | 6 | 0.37 |
| 11/11 | 4,370 | 4,385 | 4,295 | 4,385 | +1.98% | 2,100 | 137億9521万 | +2.24% | 6.04 | 0.37 |
| 11/10 | 4,300 | 4,300 | 4,300 | 4,300 | +0.58% | 100 | 135億2780万 | +0.33% | 5.92 | 0.37 |
| 11/07 | 4,385 | 4,400 | 4,275 | 4,275 | +0.12% | 600 | 134億4915万 | -0.33% | 5.89 | 0.36 |
| 11/06 | 4,270 | 4,270 | 4,270 | 4,270 | 0% | 100 | 134億3342万 | -0.56% | 5.88 | 0.36 |
| 11/05 | 4,265 | 4,270 | 4,260 | 4,270 | -2.95% | 300 | 134億3342万 | -0.58% | 5.88 | 0.36 |
| 11/04 | 4,415 | 4,415 | 4,400 | 4,400 | 0% | 200 | 138億4240万 | +2.49% | 6.06 | 0.38 |
| 10/31 | 4,215 | 4,400 | 4,215 | 4,400 | +2.8% | 1,600 | 138億4240万 | +2.47% | 6.06 | 0.38 |
| 10/30 | 4,350 | 4,350 | 4,280 | 4,280 | -0.7% | 300 | 134億6488万 | -0.37% | 5.89 | 0.37 |
| 10/29 | 4,350 | 4,350 | 4,295 | 4,310 | -1.49% | 600 | 135億5926万 | +0.14% | 5.93 | 0.37 |
| 10/28 | 4,305 | 4,375 | 4,300 | 4,375 | +1.74% | 1,000 | 137億6375万 | +1.51% | 6.02 | 0.37 |
| 10/27 | 4,300 | 4,300 | 4,300 | 4,300 | +1.65% | 100 | 135億2780万 | -0.3% | 5.92 | 0.37 |
| 10/24 | 4,240 | 4,240 | 4,220 | 4,230 | -1.63% | 1,000 | 133億758万 | -2.08% | 5.82 | 0.36 |
| 10/23 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 100 | 135億2780万 | -0.69% | 5.92 | 0.37 |
| 10/22 | 4,320 | 4,320 | 4,300 | 4,300 | +0.94% | 200 | 135億2780万 | -0.88% | 5.92 | 0.37 |
| 10/21 | 4,185 | 4,260 | 4,185 | 4,260 | +1.07% | 600 | 134億196万 | -1.84% | 5.87 | 0.36 |
| 10/20 | 4,225 | 4,225 | 4,215 | 4,215 | +0.6% | 200 | 132億6039万 | -2.95% | 5.8 | 0.36 |
| 10/17 | 4,190 | 4,205 | 4,190 | 4,190 | -0.24% | 500 | 131億8174万 | -3.57% | 5.77 | 0.36 |
| 10/16 | 4,210 | 4,210 | 4,200 | 4,200 | +0.72% | 300 | 132億1320万 | -3.38% | 5.78 | 0.36 |
| 10/15 | 4,320 | 4,320 | 4,170 | 4,170 | -1.88% | 500 | 131億1882万 | -4.09% | 5.74 | 0.36 |
| 10/14 | 4,250 | 4,250 | 4,250 | 4,250 | -3.19% | 300 | 133億7050万 | -2.25% | 5.85 | 0.36 |
| 10/10 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 200 | 138億1094万 | +1.01% | 6.04 | 0.37 |
| 10/09 | 4,330 | 4,390 | 4,330 | 4,390 | +3.05% | 300 | 138億1094万 | +1.18% | 6.04 | 0.37 |
| 10/08 | 4,260 | 4,260 | 4,260 | 4,260 | 0% | 500 | 134億196万 | -1.73% | 5.87 | 0.36 |
| 10/07 | 4,390 | 4,400 | 4,260 | 4,260 | +0.24% | 300 | 134億196万 | -1.75% | 5.87 | 0.36 |
| 10/06 | 4,255 | 4,255 | 4,250 | 4,250 | -1.16% | 300 | 133億7050万 | -1.98% | 5.85 | 0.36 |
| 10/03 | 4,320 | 4,320 | 4,300 | 4,300 | -2.05% | 200 | 135億2780万 | -0.74% | 5.92 | 0.37 |
| 10/02 | 4,460 | 4,460 | 4,250 | 4,390 | -0.23% | 600 | 138億1094万 | +1.48% | 6.04 | 0.37 |
| 10/01 | 4,215 | 4,400 | 4,215 | 4,400 | +2.68% | 700 | 138億4240万 | +1.9% | 6.06 | 0.38 |
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 | 4,000 400 12/18 400 6/26 他8件 | 3,150 315 12/14 | 2,500 25,000 6/28 | - | - | +10.7% 12/18 | -12.26% 4/20 |
| 2008年 3月期 | 3,610 361 12/17 | 3,000 300 4/20 | 1,900 19,000 6/26 | - | - | +8.55% 12/17 | -9.33% 11/1 |
| 2009年 3月期 | 3,160 316 4/4 | 2,450 245 2/2 | 2,100 21,000 6/26 | - | - | +31.88% 6/26 | -15.67% 2/2 |
| 2010年 3月期 | 3,420 342 6/26 | 2,390 239 10/7 | 2,000 20,000 3/24 | - | - | +10.99% 7/1 | -10.75% 10/7 |
| 2011年 3月期 | 2,730 273 2/1 | 2,050 205 12/27 | 3,600 36,000 12/21 | 85億8858万 | 64億4930万 | +18.33% 2/1 | -8.31% 10/22 |
| 2012年 3月期 | 2,690 269 3/1 | 2,140 214 10/17 | 2,000 20,000 3/28 | 84億6274万 | 67億3244万 | +12.35% 12/19 | -7.84% 3/30 |
| 2013年 3月期 | 2,590 259 3/26 259 3/25 他2件 | 2,290 229 6/21 229 6/1 他2件 | 2,300 23,000 6/29 | 81億4814万 | 72億434万 | +15.52% 5/7 | -2.08% 11/30 |
| 2014年 3月期 | 3,250 325 3/26 | 2,420 242 4/1 | 3,700 37,000 4/26 | 102億2450万 | 76億1332万 | +10.22% 9/24 | -5.27% 6/13 |
| 2015年 3月期 | 3,850 385 12/9 | 2,960 296 4/8 | 3,500 35,000 12/9 | 121億1210万 | 93億1216万 | +14.16% 12/9 | -3.74% 10/20 |
| 2016年 3月期 | 4,400 440 1/12 | 3,600 360 8/25 360 5/19 他5件 | 3,400 34,000 11/16 | 138億4240万 | 113億2560万 | +7.17% 11/24 | -5.32% 5/19 |
| 2017年 3月期 | 5,600 560 3/23 | 3,740 374 5/19 | 2,300 23,000 11/9 | 176億1760万 | 117億6604万 | +14.61% 3/16 | -7.08% 5/26 |
| 2018年 3月期 | 5,900 590 9/11 | 4,850 485 5/26 | 8,600 12/18 | 185億6140万 | 152億5810万 | +9.81% 1/11 | -9.11% 4/11 |
| 2019年 3月期 | 5,500 4/3 | 4,000 12/26 12/25 | 3,300 11/5 | 173億300万 | 125億8400万 | +6.87% 1/24 | -13.92% 11/5 |
| 2020年 3月期 | 4,285 5/7 | 3,500 3/23 3/13 | 2,400 11/5 | 134億8061万 | 110億1100万 | +5.08% 6/25 | -11.3% 3/13 |
| 2021年 3月期 | 4,020 8/17 8/13 | 3,300 3/5 | 3,600 3/5 | 126億4692万 | 103億8180万 | +6.59% 6/30 | -8.23% 9/8 |
| 2022年 3月期 | 3,525 4/12 | 2,930 3/30 | 3,100 11/26 | 110億8965万 | 92億1778万 | +6.88% 6/2 | -6.05% 11/26 |
| 2023年 3月期 | 3,530 2/21 | 2,930 4/4 | 3,800 2/14 | 111億538万 | 92億1778万 | +8.55% 6/7 | -5.61% 11/25 |
| 2024年 3月期 | 3,500 6/8 | 3,240 1/4 4/19 | 3,400 10/27 | 110億1100万 | 101億9304万 | +2.56% 7/11 | -4.46% 10/2 |
| 2025年 3月期 | 4,195 3/12 3/11 | 2,950 8/6 8/5 | 8,800 1/28 | 131億9747万 | 92億8070万 | +20.75% 3/11 | -12.42% 4/7 |
| 最新 | 6,950 2026/3/6 | 900 | 218億6470万 | +3.61% 6,708 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/27
- 7%（1.07倍）
- 1992/12/28 vs 1991/12/27
- -15%（0.85倍）
- 1993/12/28 vs 1992/12/28
- -2%（0.98倍）
- 1994/12/29 vs 1993/12/28
- 2%（1.02倍）
- 1995/12/28 vs 1994/12/29
- -11%（0.89倍）
- 1996/12/27 vs 1995/12/28
- -12%（0.88倍）
- 1997/12/26 vs 1996/12/27
- -7%（0.93倍）
- 1998/12/28 vs 1997/12/26
- -9%（0.91倍）
- 1999/12/28 vs 1998/12/28
- -20%（0.8倍）
- 2000/12/28 vs 1999/12/28
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/28
- -2%（0.98倍）
- 2002/12/27 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/26 vs 2002/12/27
- 5%（1.05倍）
- 2004/12/28 vs 2003/12/26
- -2%（0.98倍）
- 2005/12/28 vs 2004/12/28
- 0%（1倍）
- 2006/12/28 vs 2005/12/28
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/28
- 0%（1倍）
- 2008/12/29 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/29 vs 2008/12/29
- -15%（0.85倍）
- 2010/12/29 vs 2009/12/29
- -18%（0.82倍）
- 2011/12/29 vs 2010/12/29
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/29
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/29 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/29
- 19%（1.19倍）
- 2016/12/29 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/29
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/27 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/29 vs 2019/12/27
- -11%（0.89倍）
- 2021/12/28 vs 2020/12/29
- -19%（0.81倍）
- 2022/12/29 vs 2021/12/28
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/29
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 67%（1.67倍）
- 2026/03/06 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
2,050円（2010/12/27） - 239%（3.39倍）
6,950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。
