株価チャート
株価
3/6
- 前日 (3/5)
- 3,761
- 始値
- 3,700
- 高値
- 3,788
- 安値
- 3,685
- 終値 +0.29%
- 3,772
- 出来高 -55.45%
- 713,800
乖離率
- 株価（5日）
移動平均値 - +0.21%
3,764 - 株価（25日）
移動平均値 - +2.25%
3,689 - 出来高（5日）
移動平均値 - -33.26%
1,069,540
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 | 3,700 | 3,788 | 3,685 | 3,772 | +0.29% | 713,800 | 9165億9600万 | +2.25% | 15.24 | 1.1 |
| 03/05 | 3,838 | 3,850 | 3,680 | 3,761 | +0.27% | 1,602,100 | 9139億2300万 | +2.34% | 15.2 | 1.1 |
| 03/04 | 3,685 | 3,751 | 3,636 | 3,751 | +0.03% | 1,202,100 | 9114億9300万 | +2.43% | 15.16 | 1.1 |
| 03/03 | 3,794 | 3,812 | 3,735 | 3,750 | -0.95% | 1,085,100 | 9112億5000万 | +2.74% | 15.16 | 1.1 |
| 03/02 | 3,830 | 3,832 | 3,760 | 3,786 | -1.66% | 744,600 | 9199億9800万 | +4.04% | 15.3 | 1.11 |
| 02/27 | 3,871 | 3,872 | 3,811 | 3,850 | +0.29% | 1,030,100 | 9355億5000万 | +6.18% | 15.56 | 1.13 |
| 02/26 | 3,849 | 3,865 | 3,826 | 3,839 | -0.29% | 738,000 | 9328億7700万 | +6.34% | 15.52 | 1.12 |
| 02/25 | 3,834 | 3,898 | 3,812 | 3,850 | +0.1% | 826,200 | 9355億5000万 | +7.03% | 15.56 | 1.13 |
| 02/24 | 3,712 | 3,860 | 3,670 | 3,846 | +4.8% | 1,547,200 | 9345億7800万 | +7.37% | 15.54 | 1.12 |
| 02/20 | 3,681 | 3,697 | 3,643 | 3,670 | +0.16% | 743,500 | 8918億1000万 | +2.83% | 14.83 | 1.07 |
| 02/19 | 3,668 | 3,690 | 3,653 | 3,664 | +0.16% | 765,500 | 8903億5200万 | +2.86% | 14.81 | 1.07 |
| 02/18 | 3,615 | 3,673 | 3,615 | 3,658 | +1.98% | 700,700 | 8888億9400万 | +2.9% | 14.78 | 1.07 |
| 02/17 | 3,588 | 3,609 | 3,567 | 3,587 | +0.39% | 618,400 | 8716億4100万 | +1.16% | 14.5 | 1.05 |
| 02/16 | 3,637 | 3,665 | 3,553 | 3,573 | -2.14% | 1,227,400 | 8682億3900万 | +0.93% | 14.44 | 1.04 |
| 02/13 | 3,720 | 3,759 | 3,597 | 3,651 | -3.28% | 1,876,000 | 8871億9300万 | +3.34% | 14.76 | 1.07 |
| 02/12 | 3,758 | 3,790 | 3,745 | 3,775 | +0.8% | 483,800 | 9173億2500万 | +7.12% | 15.26 | 1.1 |
| 02/10 | 3,715 | 3,747 | 3,708 | 3,745 | +0.48% | 547,200 | 9100億3500万 | +6.73% | 15.14 | 1.09 |
| 02/09 | 3,746 | 3,793 | 3,717 | 3,727 | +1.39% | 760,200 | 9056億6100万 | +6.64% | 15.06 | 1.09 |
| 02/06 | 3,629 | 3,676 | 3,621 | 3,676 | +0.91% | 473,000 | 8932億6800万 | +5.66% | 14.86 | 1.07 |
| 02/05 | 3,665 | 3,679 | 3,634 | 3,643 | +1.28% | 528,400 | 8852億4900万 | +5.05% | 14.72 | 1.06 |
| 02/04 | 3,581 | 3,624 | 3,562 | 3,597 | +0.45% | 497,100 | 8740億7100万 | +4.11% | 14.54 | 1.05 |
| 02/03 | 3,507 | 3,581 | 3,501 | 3,581 | +2.31% | 618,800 | 8701億8300万 | +3.95% | 14.47 | 1.05 |
| 02/02 | 3,523 | 3,548 | 3,494 | 3,500 | -0.2% | 593,200 | 8505億 | +1.86% | 14.15 | 1.02 |
| 01/30 | 3,490 | 3,524 | 3,462 | 3,507 | +1.12% | 670,100 | 8522億100万 | +2.24% | 14.17 | 1.03 |
| 01/29 | 3,421 | 3,474 | 3,416 | 3,468 | +1.2% | 720,600 | 8427億2400万 | +1.31% | 14.02 | 1.01 |
| 01/28 | 3,439 | 3,453 | 3,415 | 3,427 | -0.38% | 545,800 | 8327億6100万 | +0.29% | 13.85 | 1 |
| 01/27 | 3,429 | 3,458 | 3,402 | 3,440 | -0.29% | 426,500 | 8359億2000万 | +0.79% | 13.9 | 1.01 |
| 01/26 | 3,402 | 3,463 | 3,400 | 3,450 | -0.2% | 683,600 | 8383億5000万 | +1.29% | 13.94 | 1.01 |
| 01/23 | 3,474 | 3,484 | 3,446 | 3,457 | -0.32% | 471,200 | 8400億5100万 | +1.65% | 13.97 | 1.01 |
| 01/22 | 3,465 | 3,491 | 3,453 | 3,468 | +0.2% | 433,100 | 8427億2400万 | +2.09% | 14.02 | 1.01 |
| 01/21 | 3,451 | 3,489 | 3,436 | 3,461 | -0.89% | 550,800 | 8410億2300万 | +2.12% | 13.99 | 1.01 |
| 01/20 | 3,482 | 3,509 | 3,462 | 3,492 | 0% | 353,500 | 8485億5600万 | +3.28% | 14.11 | 1.02 |
| 01/19 | 3,490 | 3,497 | 3,448 | 3,492 | -0.77% | 402,800 | 8485億5600万 | +3.47% | 14.11 | 1.02 |
| 01/16 | 3,494 | 3,539 | 3,468 | 3,519 | +0.98% | 701,600 | 8551億1700万 | +4.51% | 14.22 | 1.03 |
| 01/15 | 3,498 | 3,510 | 3,460 | 3,485 | -0.29% | 812,100 | 8468億5500万 | +3.78% | 14.08 | 1.02 |
| 01/14 | 3,426 | 3,495 | 3,422 | 3,495 | +1.95% | 703,300 | 8492億8500万 | +4.42% | 14.12 | 1.02 |
| 01/13 | 3,450 | 3,465 | 3,416 | 3,428 | -0.75% | 887,700 | 8330億400万 | +2.73% | 13.85 | 1 |
| 01/09 | 3,371 | 3,454 | 3,361 | 3,454 | +2.34% | 1,035,600 | 8393億2200万 | +3.72% | 13.96 | 1.01 |
| 01/08 | 3,423 | 3,431 | 3,367 | 3,375 | -1.75% | 660,500 | 8201億2500万 | +1.56% | 13.64 | 0.99 |
| 01/07 | 3,393 | 3,448 | 3,387 | 3,435 | +0.94% | 722,300 | 8347億500万 | +3.53% | 13.88 | 1 |
| 01/06 | 3,397 | 3,437 | 3,393 | 3,403 | +0.59% | 941,500 | 8269億2900万 | +2.72% | 13.75 | 0.99 |
| 01/05 | 3,337 | 3,385 | 3,337 | 3,383 | +0.95% | 907,800 | 8220億6900万 | +2.21% | 13.67 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 3,371 | 3,399 | 3,351 | 3,351 | -0.77% | 547,500 | 8142億9300万 | +1.36% | 281.93 | 0.92 |
| 12/29 | 3,296 | 3,396 | 3,284 | 3,377 | +1.11% | 2,651,800 | 8206億1100万 | +2.21% | 284.12 | 0.92 |
| 12/26 | 3,343 | 3,362 | 3,322 | 3,340 | +0.03% | 588,300 | 8116億2000万 | +1.27% | 281.01 | 0.91 |
| 12/25 | 3,370 | 3,370 | 3,326 | 3,339 | -0.6% | 421,300 | 8113億7700万 | +1.4% | 280.92 | 0.91 |
| 12/24 | 3,348 | 3,380 | 3,338 | 3,359 | +0.36% | 589,700 | 8162億3700万 | +2.16% | 282.61 | 0.92 |
| 12/23 | 3,304 | 3,359 | 3,301 | 3,347 | +0.84% | 578,700 | 8133億2100万 | +1.95% | 281.6 | 0.91 |
| 12/22 | 3,329 | 3,340 | 3,311 | 3,319 | -0.39% | 570,400 | 8065億1700万 | +1.19% | 279.24 | 0.91 |
| 12/19 | 3,333 | 3,345 | 3,306 | 3,332 | +0.06% | 937,500 | 8096億7600万 | +1.55% | 280.34 | 0.91 |
| 12/18 | 3,298 | 3,332 | 3,285 | 3,330 | +1.93% | 1,013,200 | 8091億9000万 | +1.4% | 280.17 | 0.91 |
| 12/17 | 3,336 | 3,342 | 3,266 | 3,267 | -1.63% | 715,100 | 7938億8100万 | -0.43% | 274.87 | 0.89 |
| 12/16 | 3,349 | 3,356 | 3,320 | 3,321 | -0.84% | 610,700 | 8070億300万 | +1.19% | 279.41 | 0.91 |
| 12/15 | 3,266 | 3,349 | 3,258 | 3,349 | +2.48% | 652,400 | 8138億700万 | +2.04% | 281.77 | 0.91 |
| 12/12 | 3,290 | 3,311 | 3,260 | 3,268 | +0.03% | 1,035,700 | 7941億2400万 | -0.37% | 274.95 | 0.89 |
| 12/11 | 3,328 | 3,328 | 3,267 | 3,267 | -1.83% | 1,045,000 | 7938億8100万 | -0.4% | 274.87 | 0.89 |
| 12/10 | 3,299 | 3,337 | 3,291 | 3,328 | +0.51% | 1,051,000 | 8087億400万 | +1.43% | 280 | 0.91 |
| 12/09 | 3,297 | 3,321 | 3,287 | 3,311 | +0.61% | 1,022,200 | 8045億7300万 | +0.98% | 278.57 | 0.9 |
| 12/08 | 3,253 | 3,330 | 3,240 | 3,291 | +2.43% | 791,400 | 7997億1300万 | +0.4% | 276.89 | 0.9 |
| 12/05 | 3,241 | 3,249 | 3,203 | 3,213 | -0.86% | 589,200 | 7807億5900万 | -1.92% | 270.32 | 0.88 |
| 12/04 | 3,240 | 3,260 | 3,213 | 3,241 | -0.52% | 823,400 | 7875億6300万 | -1.1% | 272.68 | 0.89 |
| 12/03 | 3,246 | 3,288 | 3,240 | 3,258 | -0.28% | 690,400 | 7916億9400万 | -0.67% | 274.11 | 0.89 |
| 12/02 | 3,259 | 3,288 | 3,244 | 3,267 | +0.18% | 601,700 | 7938億8100万 | -0.52% | 274.87 | 0.89 |
| 12/01 | 3,316 | 3,324 | 3,239 | 3,261 | -1.54% | 920,600 | 8511億2100万 | -0.79% | 296.16 | 0.96 |
| 11/28 | 3,310 | 3,319 | 3,285 | 3,312 | -0.09% | 833,900 | 8644億3200万 | +0.67% | 300.79 | 0.98 |
| 11/27 | 3,288 | 3,337 | 3,279 | 3,315 | +0.82% | 804,300 | 8652億1500万 | +0.67% | 301.06 | 0.98 |
| 11/26 | 3,285 | 3,302 | 3,255 | 3,288 | -0.12% | 981,600 | 8581億6800万 | -0.21% | 298.61 | 0.97 |
| 11/25 | 3,285 | 3,296 | 3,257 | 3,292 | +1.39% | 1,190,300 | 8592億1200万 | -0.18% | 298.97 | 0.97 |
| 11/21 | 3,178 | 3,247 | 3,169 | 3,247 | +1.53% | 1,178,000 | 8474億6700万 | -1.61% | 294.89 | 0.96 |
| 11/20 | 3,244 | 3,254 | 3,180 | 3,198 | -0.62% | 924,800 | 8346億7800万 | -3.21% | 290.44 | 0.94 |
| 11/19 | 3,275 | 3,276 | 3,218 | 3,218 | -0.25% | 831,800 | 8398億9800万 | -2.78% | 292.25 | 0.95 |
| 11/18 | 3,263 | 3,286 | 3,215 | 3,226 | -1.98% | 742,100 | 8419億8600万 | -2.71% | 292.98 | 0.95 |
| 11/17 | 3,298 | 3,317 | 3,252 | 3,291 | -1.35% | 750,900 | 8589億5100万 | -0.96% | 298.88 | 0.97 |
| 11/14 | 3,407 | 3,408 | 3,317 | 3,336 | -1.91% | 1,124,500 | 8706億9600万 | +0.27% | 302.97 | 0.98 |
| 11/13 | 3,238 | 3,401 | 3,220 | 3,401 | +4.07% | 1,993,800 | 8876億6100万 | +2.16% | 308.87 | 1 |
| 11/12 | 3,280 | 3,306 | 3,251 | 3,268 | -0.37% | 859,400 | 8529億4800万 | -1.77% | 296.79 | 0.96 |
| 11/11 | 3,310 | 3,319 | 3,263 | 3,280 | -1.15% | 575,500 | 8560億8000万 | -1.5% | 297.88 | 0.97 |
| 11/10 | 3,325 | 3,332 | 3,302 | 3,318 | +0.55% | 458,400 | 8659億9800万 | -0.36% | 301.34 | 0.98 |
| 11/07 | 3,275 | 3,300 | 3,262 | 3,300 | +0.95% | 651,600 | 8613億 | -0.87% | 299.7 | 0.97 |
| 11/06 | 3,289 | 3,295 | 3,257 | 3,269 | -0.61% | 778,300 | 8532億900万 | -1.83% | 296.89 | 0.96 |
| 11/05 | 3,312 | 3,331 | 3,240 | 3,289 | +0.03% | 875,700 | 8584億2900万 | -1.32% | 298.7 | 0.97 |
| 11/04 | 3,277 | 3,318 | 3,260 | 3,288 | +0.34% | 945,100 | 8581億6800万 | -1.47% | 298.61 | 0.97 |
| 10/31 | 3,253 | 3,290 | 3,246 | 3,277 | +1.08% | 923,500 | 8552億9700万 | -1.89% | 297.61 | 0.97 |
| 10/30 | 3,230 | 3,248 | 3,195 | 3,242 | -0.18% | 1,023,800 | 8461億6200万 | -2.99% | 294.43 | 0.96 |
| 10/29 | 3,304 | 3,324 | 3,242 | 3,248 | -2.02% | 935,700 | 8477億2800万 | -2.93% | 294.98 | 0.96 |
| 10/28 | 3,355 | 3,374 | 3,315 | 3,315 | -1.22% | 1,127,400 | 8652億1500万 | -1.1% | 301.06 | 0.98 |
| 10/27 | 3,339 | 3,362 | 3,336 | 3,356 | +0.81% | 1,169,700 | 8759億1600万 | 0% | 304.79 | 0.99 |
| 10/24 | 3,340 | 3,369 | 3,329 | 3,329 | -0.3% | 846,500 | 8688億6900万 | -0.83% | 302.33 | 0.98 |
| 10/23 | 3,385 | 3,392 | 3,339 | 3,339 | -1.36% | 818,300 | 8714億7900万 | -0.63% | 303.24 | 0.98 |
| 10/22 | 3,368 | 3,392 | 3,353 | 3,385 | +0.5% | 759,700 | 8834億8500万 | +0.59% | 307.42 | 1 |
| 10/21 | 3,370 | 3,388 | 3,363 | 3,368 | -0.06% | 559,500 | 8790億4800万 | 0% | 305.88 | 0.99 |
| 10/20 | 3,390 | 3,390 | 3,362 | 3,370 | +0.75% | 568,600 | 8795億7000万 | -0.03% | 306.06 | 0.99 |
| 10/17 | 3,320 | 3,352 | 3,320 | 3,345 | +0.21% | 561,300 | 8730億4500万 | -0.86% | 303.79 | 0.99 |
| 10/16 | 3,364 | 3,395 | 3,338 | 3,338 | -0.6% | 512,700 | 8712億1800万 | -1.15% | 303.15 | 0.98 |
| 10/15 | 3,399 | 3,412 | 3,339 | 3,358 | -0.15% | 851,300 | 8764億3800万 | -0.71% | 304.97 | 0.99 |
| 10/14 | 3,344 | 3,405 | 3,344 | 3,363 | -1.15% | 1,107,600 | 8777億4300万 | -0.59% | 305.42 | 0.99 |
| 10/10 | 3,368 | 3,414 | 3,359 | 3,402 | 0% | 988,100 | 8879億2200万 | +0.53% | 308.96 | 1 |
| 10/09 | 3,365 | 3,408 | 3,365 | 3,402 | +1.1% | 690,200 | 8879億2200万 | +0.62% | 308.96 | 1 |
| 10/08 | 3,361 | 3,386 | 3,352 | 3,365 | -0.15% | 791,700 | 8782億6500万 | -0.33% | 305.6 | 0.99 |
| 10/07 | 3,344 | 3,381 | 3,338 | 3,370 | +1.05% | 1,001,400 | 8795億7000万 | -0.03% | 306.06 | 0.99 |
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 | |
| 2022年 12月期 | 2,947 8,840 3/28 | 2,117 6,350 1/24 | 3,330,600 1,110,200 8/12 | - | - | +14.93% 3/22 | -12.77% 4/12 |
| 2023年 12月期 | 2,833 8,499 6/22 | 2,347 7,040 1/17 | 4,245,300 1,415,100 5/31 | 7700億281万 | 6378億1854万 | +7.72% 1/22 | -9.77% 8/21 |
| 2024年 12月期 | 2,983 8,950 1/23 | 2,134 6,402 8/5 | 21,102,000 7,034,000 8/30 | 8108億6306万 | 5800億1623万 | +5.33% 10/3 | -11.23% 8/5 |
| 2025年 12月期 | 3,510 9/29 | 2,356 4/7 | 5,099,900 2/17 | 9161億1000万 | 6149億1600万 | +12.29% 7/9 | -10.91% 4/7 |
| 最新 | 3,772 2026/3/6 | 713,800 | 9165億9600万 | +2.25% 3,689 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
2,117円（2022/01/24） - 78%（1.78倍）
3,772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。
