株価チャート
株価
3/6
- 前日 (3/5)
- 3,305
- 始値
- 3,320
- 高値
- 3,330
- 安値
- 3,260
- 終値 ±0%
- 3,305
- 出来高 +18.45%
- 179,800
乖離率
- 株価（5日）
移動平均値 - -0.03%
3,306 - 株価（25日）
移動平均値 - -4.01%
3,443 - 出来高（5日）
移動平均値 - -18.53%
220,700
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 | 3,320 | 3,330 | 3,260 | 3,305 | 0% | 179,800 | 3586億8834万 | -4.01% | 11.87 | 0.71 |
| 03/05 | 3,355 | 3,375 | 3,290 | 3,305 | +1.38% | 151,800 | 3586億8834万 | -4.26% | 11.87 | 0.71 |
| 03/04 | 3,260 | 3,300 | 3,235 | 3,260 | -0.76% | 324,800 | 3538億454万 | -5.81% | 11.71 | 0.71 |
| 03/03 | 3,345 | 3,345 | 3,265 | 3,285 | -2.67% | 221,700 | 3565億1776万 | -5.41% | 11.8 | 0.71 |
| 03/02 | 3,355 | 3,385 | 3,335 | 3,375 | 0% | 225,400 | 3662億8537万 | -3.18% | 12.12 | 0.73 |
| 02/27 | 3,430 | 3,435 | 3,355 | 3,375 | 0% | 175,500 | 3662億8537万 | -3.32% | 12.12 | 0.73 |
| 02/26 | 3,320 | 3,435 | 3,310 | 3,375 | +3.85% | 371,500 | 3662億8537万 | -3.38% | 12.12 | 0.73 |
| 02/25 | 3,250 | 3,300 | 3,215 | 3,250 | 0% | 346,500 | 3527億1925万 | -7.04% | 11.67 | 0.7 |
| 02/24 | 3,210 | 3,250 | 3,180 | 3,250 | +1.25% | 480,500 | 3527億1925万 | -7.25% | 11.67 | 0.7 |
| 02/20 | 3,305 | 3,315 | 3,210 | 3,210 | -3.89% | 309,900 | 3483億7809万 | -8.63% | 11.53 | 0.69 |
| 02/19 | 3,410 | 3,415 | 3,340 | 3,340 | -1.76% | 161,900 | 3624億8686万 | -5.17% | 11.99 | 0.72 |
| 02/18 | 3,410 | 3,420 | 3,395 | 3,400 | -0.73% | 159,900 | 3689億9860万 | -3.57% | 12.21 | 0.74 |
| 02/17 | 3,525 | 3,545 | 3,425 | 3,425 | -3.52% | 275,800 | 3717億1182万 | -2.89% | 12.3 | 0.74 |
| 02/16 | 3,650 | 3,650 | 3,530 | 3,550 | -2.34% | 294,200 | 3852億7795万 | +0.65% | 12.75 | 0.77 |
| 02/13 | 3,740 | 3,800 | 3,545 | 3,635 | -2.02% | 474,200 | 3945億291万 | +3.24% | 13.05 | 0.79 |
| 02/12 | 3,600 | 3,720 | 3,595 | 3,710 | +3.92% | 488,200 | 4026億4259万 | +5.67% | 13.32 | 0.8 |
| 02/10 | 3,600 | 3,630 | 3,570 | 3,570 | 0% | 295,800 | 3874億4853万 | +2.03% | 12.82 | 0.77 |
| 02/09 | 3,550 | 3,585 | 3,510 | 3,570 | +2.59% | 255,600 | 3874億4853万 | +2.35% | 12.82 | 0.77 |
| 02/06 | 3,600 | 3,615 | 3,430 | 3,480 | -2.38% | 579,000 | 3776億8092万 | +0.03% | 12.5 | 0.75 |
| 02/05 | 3,590 | 3,615 | 3,550 | 3,565 | +0.56% | 431,400 | 3869億588万 | +2.65% | 12.8 | 0.77 |
| 02/04 | 3,595 | 3,620 | 3,480 | 3,545 | -1.66% | 437,700 | 3847億3530万 | +2.34% | 12.73 | 0.77 |
| 02/03 | 3,580 | 3,625 | 3,575 | 3,605 | +0.7% | 176,000 | 3912億4704万 | +4.31% | 12.94 | 0.78 |
| 02/02 | 3,595 | 3,615 | 3,555 | 3,580 | +0.28% | 162,100 | 3885億3382万 | +3.86% | 12.85 | 0.77 |
| 01/30 | 3,590 | 3,590 | 3,540 | 3,570 | +0.56% | 253,700 | 3874億4853万 | +3.84% | 12.82 | 0.77 |
| 01/29 | 3,505 | 3,570 | 3,495 | 3,550 | +1.14% | 223,100 | 3852億7795万 | +3.53% | 12.75 | 0.77 |
| 01/28 | 3,545 | 3,550 | 3,495 | 3,510 | -0.99% | 212,600 | 3809億3679万 | +2.6% | 12.6 | 0.76 |
| 01/27 | 3,555 | 3,575 | 3,520 | 3,545 | -0.28% | 224,500 | 3847億3530万 | +3.84% | 12.73 | 0.77 |
| 01/26 | 3,525 | 3,585 | 3,525 | 3,555 | -1.66% | 244,700 | 3858億2059万 | +4.41% | 12.76 | 0.77 |
| 01/23 | 3,545 | 3,635 | 3,535 | 3,615 | +3.73% | 343,200 | 3923億3233万 | +6.42% | 12.98 | 0.78 |
| 01/22 | 3,485 | 3,505 | 3,450 | 3,485 | +1.6% | 257,500 | 3782億2356万 | +2.95% | 12.51 | 0.75 |
| 01/21 | 3,430 | 3,460 | 3,405 | 3,430 | -0.44% | 212,800 | 3722億5447万 | +1.45% | 12.32 | 0.74 |
| 01/20 | 3,460 | 3,485 | 3,445 | 3,445 | -0.43% | 202,800 | 3738億8240万 | +2.16% | 12.37 | 0.75 |
| 01/19 | 3,475 | 3,495 | 3,445 | 3,460 | -0.72% | 175,600 | 3755億1034万 | +2.85% | 12.42 | 0.75 |
| 01/16 | 3,435 | 3,500 | 3,430 | 3,485 | +1.46% | 203,800 | 3782億2356万 | +3.91% | 12.51 | 0.75 |
| 01/15 | 3,430 | 3,470 | 3,410 | 3,435 | -0.15% | 186,300 | 3727億9711万 | +2.66% | 12.33 | 0.74 |
| 01/14 | 3,440 | 3,470 | 3,405 | 3,440 | +0.58% | 172,800 | 3733億3976万 | +3.09% | 12.35 | 0.74 |
| 01/13 | 3,450 | 3,475 | 3,410 | 3,420 | 0% | 179,200 | 3711億6918万 | +2.73% | 12.28 | 0.74 |
| 01/09 | 3,420 | 3,450 | 3,390 | 3,420 | +0.29% | 153,700 | 3711億6918万 | +2.98% | 12.28 | 0.74 |
| 01/08 | 3,365 | 3,420 | 3,365 | 3,410 | +1.34% | 129,000 | 3700億8389万 | +2.93% | 12.24 | 0.74 |
| 01/07 | 3,350 | 3,425 | 3,330 | 3,365 | -1.32% | 299,700 | 3652億8万 | +1.66% | 12.08 | 0.73 |
| 01/06 | 3,330 | 3,420 | 3,315 | 3,410 | +3.02% | 219,400 | 3700億8389万 | +3.05% | 12.24 | 0.74 |
| 01/05 | 3,320 | 3,345 | 3,295 | 3,310 | -0.6% | 180,200 | 3592億3099万 | +0.09% | 11.89 | 0.72 |
| 2025 | ||||||||||
| 12/30 | 3,365 | 3,370 | 3,330 | 3,330 | -0.6% | 102,600 | 3614億157万 | +0.63% | 11.96 | 0.72 |
| 12/29 | 3,325 | 3,355 | 3,320 | 3,350 | +0.75% | 117,000 | 3635億7215万 | +1.24% | 12.03 | 0.72 |
| 12/26 | 3,355 | 3,360 | 3,300 | 3,325 | -0.75% | 93,800 | 3608億5892万 | +0.54% | 11.94 | 0.72 |
| 12/25 | 3,400 | 3,410 | 3,325 | 3,350 | -1.03% | 136,700 | 3635億7215万 | +1.33% | 12.03 | 0.72 |
| 12/24 | 3,350 | 3,385 | 3,330 | 3,385 | +1.2% | 138,000 | 3673億7066万 | +2.51% | 12.15 | 0.73 |
| 12/23 | 3,315 | 3,360 | 3,310 | 3,345 | -0.15% | 85,400 | 3630億2950万 | +1.52% | 12.01 | 0.72 |
| 12/22 | 3,370 | 3,395 | 3,340 | 3,350 | -0.15% | 147,900 | 3635億7215万 | +1.7% | 12.03 | 0.72 |
| 12/19 | 3,350 | 3,365 | 3,325 | 3,355 | +0.75% | 240,900 | 3641億1479万 | +1.98% | 12.05 | 0.73 |
| 12/18 | 3,325 | 3,350 | 3,305 | 3,330 | 0% | 114,600 | 3614億157万 | +1.28% | 11.96 | 0.72 |
| 12/17 | 3,315 | 3,330 | 3,280 | 3,330 | -0.3% | 163,800 | 3614億157万 | +1.28% | 11.96 | 0.72 |
| 12/16 | 3,350 | 3,380 | 3,340 | 3,340 | +0.3% | 229,500 | 3624億8686万 | +1.71% | 11.99 | 0.72 |
| 12/15 | 3,375 | 3,390 | 3,305 | 3,330 | -1.33% | 231,000 | 3614億157万 | +1.49% | 11.96 | 0.72 |
| 12/12 | 3,260 | 3,375 | 3,230 | 3,375 | +5.47% | 395,200 | 3662億8537万 | +3.02% | 12.12 | 0.73 |
| 12/11 | 3,255 | 3,260 | 3,185 | 3,200 | -1.23% | 147,100 | 3472億9280万 | -2.17% | 11.49 | 0.69 |
| 12/10 | 3,230 | 3,255 | 3,225 | 3,240 | +0.31% | 170,500 | 3516億3396万 | -0.98% | 11.63 | 0.7 |
| 12/09 | 3,250 | 3,270 | 3,220 | 3,230 | -1.22% | 144,200 | 3505億4867万 | -1.25% | 11.6 | 0.7 |
| 12/08 | 3,275 | 3,305 | 3,260 | 3,270 | +1.4% | 216,500 | 3548億8983万 | +0.09% | 11.74 | 0.71 |
| 12/05 | 3,220 | 3,260 | 3,200 | 3,225 | 0% | 191,000 | 3500億602万 | -1.07% | 11.58 | 0.7 |
| 12/04 | 3,210 | 3,240 | 3,195 | 3,225 | -0.31% | 154,600 | 3500億602万 | -0.92% | 11.58 | 0.7 |
| 12/03 | 3,210 | 3,245 | 3,200 | 3,235 | +0.47% | 178,100 | 3510億9131万 | -0.52% | 11.62 | 0.7 |
| 12/02 | 3,305 | 3,305 | 3,215 | 3,220 | -3.01% | 185,600 | 3494億6338万 | -0.95% | 11.56 | 0.7 |
| 12/01 | 3,350 | 3,370 | 3,315 | 3,320 | -1.04% | 187,300 | 3603億1628万 | +2.25% | 11.92 | 0.72 |
| 11/28 | 3,380 | 3,380 | 3,325 | 3,355 | -0.15% | 150,400 | 3641億1479万 | +3.55% | 12.05 | 0.73 |
| 11/27 | 3,370 | 3,385 | 3,350 | 3,360 | +0.15% | 154,800 | 3646億5744万 | +4.02% | 12.06 | 0.73 |
| 11/26 | 3,315 | 3,365 | 3,310 | 3,355 | +0.9% | 275,100 | 3641億1479万 | +4.22% | 12.05 | 0.73 |
| 11/25 | 3,300 | 3,325 | 3,260 | 3,325 | +0.45% | 246,500 | 3608億5892万 | +3.65% | 11.94 | 0.72 |
| 11/21 | 3,275 | 3,315 | 3,270 | 3,310 | +0.91% | 305,900 | 3592億3099万 | +3.6% | 11.89 | 0.72 |
| 11/20 | 3,300 | 3,305 | 3,250 | 3,280 | +0.77% | 242,000 | 3559億7512万 | +3.02% | 11.78 | 0.71 |
| 11/19 | 3,220 | 3,260 | 3,205 | 3,255 | +0.93% | 609,100 | 3532億6189万 | +2.55% | 11.69 | 0.7 |
| 11/18 | 3,290 | 3,295 | 3,225 | 3,225 | -2.27% | 301,300 | 3500億602万 | +1.86% | 11.58 | 0.7 |
| 11/17 | 3,255 | 3,310 | 3,245 | 3,300 | +1.07% | 138,600 | 3581億4570万 | +4.46% | 11.85 | 0.71 |
| 11/14 | 3,255 | 3,285 | 3,235 | 3,265 | -1.36% | 202,200 | 3543億4718万 | +3.49% | 11.72 | 0.71 |
| 11/13 | 3,300 | 3,330 | 3,285 | 3,310 | -0.3% | 189,700 | 3592億3099万 | +5.05% | 11.89 | 0.72 |
| 11/12 | 3,290 | 3,370 | 3,225 | 3,320 | +2.47% | 461,500 | 3603億1628万 | +5.5% | 11.92 | 0.72 |
| 11/11 | 3,250 | 3,270 | 3,205 | 3,240 | -0.46% | 357,800 | 3516億3396万 | +3.02% | 11.63 | 0.7 |
| 11/10 | 3,260 | 3,270 | 3,215 | 3,255 | +1.72% | 158,300 | 3532億6189万 | +3.6% | 11.69 | 0.7 |
| 11/07 | 3,240 | 3,310 | 3,160 | 3,200 | -1.39% | 405,200 | 3472億9280万 | +1.85% | 11.49 | 0.69 |
| 11/06 | 3,260 | 3,335 | 3,225 | 3,245 | +0.31% | 254,600 | 3521億7660万 | +3.21% | 11.65 | 0.7 |
| 11/05 | 3,215 | 3,260 | 3,180 | 3,235 | +0.78% | 335,700 | 3510億9131万 | +2.76% | 11.62 | 0.7 |
| 11/04 | 3,120 | 3,225 | 3,115 | 3,210 | +2.39% | 251,400 | 3483億7809万 | +1.9% | 11.53 | 0.69 |
| 10/31 | 3,150 | 3,150 | 3,120 | 3,135 | +1.13% | 173,700 | 3402億3841万 | -0.63% | 11.26 | 0.68 |
| 10/30 | 3,085 | 3,110 | 3,065 | 3,100 | +0.32% | 139,600 | 3364億3990万 | -1.9% | 11.13 | 0.67 |
| 10/29 | 3,145 | 3,150 | 3,090 | 3,090 | -2.22% | 193,300 | 3353億5461万 | -2.4% | 11.1 | 0.67 |
| 10/28 | 3,195 | 3,235 | 3,140 | 3,160 | -1.56% | 272,500 | 3429億5164万 | -0.38% | 11.35 | 0.68 |
| 10/27 | 3,175 | 3,295 | 3,170 | 3,210 | +3.38% | 460,000 | 3483億7809万 | +1.07% | 11.53 | 0.69 |
| 10/24 | 3,145 | 3,155 | 3,085 | 3,105 | -1.43% | 136,200 | 3369億8254万 | -2.33% | 11.15 | 0.67 |
| 10/23 | 3,125 | 3,175 | 3,120 | 3,150 | +0.96% | 143,100 | 3418億6635万 | -1.16% | 11.31 | 0.68 |
| 10/22 | 3,090 | 3,135 | 3,090 | 3,120 | +1.13% | 188,500 | 3386億1048万 | -2.35% | 11.2 | 0.67 |
| 10/21 | 3,065 | 3,115 | 3,065 | 3,085 | +0.65% | 193,200 | 3348億1196万 | -3.65% | 11.08 | 0.67 |
| 10/20 | 3,055 | 3,090 | 3,050 | 3,065 | +1.83% | 125,900 | 3326億4138万 | -4.61% | 11.01 | 0.66 |
| 10/17 | 3,025 | 3,035 | 2,988 | 3,010 | -0.82% | 255,200 | 3266億7229万 | -6.58% | 10.81 | 0.65 |
| 10/16 | 3,060 | 3,070 | 3,035 | 3,035 | +0.33% | 162,500 | 3293億8551万 | -6.1% | 10.9 | 0.66 |
| 10/15 | 3,045 | 3,070 | 3,005 | 3,025 | -0.82% | 254,500 | 3283億22万 | -6.66% | 10.86 | 0.65 |
| 10/14 | 3,045 | 3,090 | 3,025 | 3,050 | -0.49% | 367,100 | 3310億1345万 | -6.1% | 10.95 | 0.66 |
| 10/10 | 3,140 | 3,150 | 3,050 | 3,065 | -3.92% | 465,400 | 3326億4138万 | -5.75% | 11.01 | 0.66 |
| 10/09 | 3,160 | 3,200 | 3,155 | 3,190 | +0.95% | 231,900 | 3462億751万 | -2.03% | 11.45 | 0.69 |
| 10/08 | 3,210 | 3,225 | 3,140 | 3,160 | -2.02% | 432,200 | 3429億5164万 | -2.95% | 11.35 | 0.68 |
| 10/07 | 3,245 | 3,245 | 3,200 | 3,225 | -0.77% | 168,000 | 3500億602万 | -0.89% | 11.58 | 0.7 |
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 | 3,220 322,000 4/7 | 2,050 205,000 11/22 | 691,200 6,912 11/1 | - | - | +16.91% 4/24 | -8.79% 10/11 |
| 2008年 3月期 | 2,880 288,000 4/24 | 1,360 136,000 3/18 136,000 3/17 | 806,800 8,068 4/23 | - | - | +10.32% 4/21 | -15.93% 1/22 |
| 2009年 3月期 | 1,670 167,000 6/4 167,000 6/2 | 1,061 106,100 10/28 | 665,000 6,650 6/12 | - | - | +12.01% 5/8 | -18.26% 10/27 |
| 2010年 3月期 | 1,529 152,900 6/15 | 1,111 111,100 4/1 | 477,500 4,775 2/8 | - | - | +11.08% 6/3 | -8.26% 11/17 |
| 2011年 3月期 | 1,634 163,400 4/26 | 1,073 107,300 10/27 | 715,600 7,156 12/15 | 1643億8040万 | 1079億4380万 | +17.25% 12/16 | -17.55% 3/15 |
| 2012年 3月期 | 1,406 140,600 3/6 | 1,085 108,500 8/9 | 443,000 4,430 6/10 | 1414億4360万 | 1091億5100万 | +7.46% 2/6 | -8.81% 8/9 |
| 2013年 3月期 | 1,917 3/11 | 995 10/15 | 576,100 2/6 | 1928億5020万 | 1000億9700万 | +18.89% 2/7 | -10.03% 9/4 |
| 2014年 3月期 | 2,460 11/5 | 1,660 4/2 | 705,700 3/18 | 2474億7600万 | 1669億9600万 | +11.79% 5/8 | -13.97% 2/5 |
| 2015年 3月期 | 2,126 3/19 | 1,542 10/21 | 961,700 2/5 | 2307億3265万 | 1673億5171万 | +16.76% 11/14 | -9.84% 10/16 |
| 2016年 3月期 | 2,413 2/8 | 1,665 8/26 | 1,214,500 2/15 | 2618億8047万 | 1807億78万 | +17% 2/8 | -13.09% 8/25 |
| 2017年 3月期 | 2,445 1/6 | 1,485 6/16 | 1,052,900 5/12 | 2653億5340万 | 1611億6556万 | +11.27% 7/25 | -13.18% 6/16 |
| 2018年 3月期 | 2,533 11/7 | 1,885 7/10 | 951,800 5/10 | 2749億3768万 | 2045億7716万 | +10.5% 8/4 | -7.2% 3/2 |
| 2019年 3月期 | 2,621 5/2 | 1,775 12/25 | 873,700 8/1 | 2844億8940万 | 1926億6260万 | +9.63% 11/8 | -16.74% 12/25 |
| 2020年 3月期 | 2,233 2/7 | 1,407 3/17 | 1,030,900 12/12 | 2423億7684万 | 1527億2020万 | +17.81% 12/12 | -21.65% 3/18 |
| 2021年 3月期 | 2,364 3/22 | 1,440 7/31 | 914,600 1/28 | 2565億9417万 | 1563億101万 | +17.63% 2/10 | -6.85% 4/6 |
| 2022年 3月期 | 2,131 4/1 | 1,419 12/27 12/21 | 1,602,400 10/28 | 2313億379万 | 1539億8307万 | +9.86% 2/4 | -13.16% 12/2 |
| 2023年 3月期 | 1,594 3/10 | 1,278 1/17 | 1,012,900 2/17 | 1729億7323万 | 1386億8243万 | +11.71% 3/9 | -5.34% 11/14 |
| 2024年 3月期 | 2,241 3/25 | 1,473 5/16 | 2,825,000 2/2 | 2432億3719万 | 1598億4289万 | +23.17% 2/7 | -8.25% 10/4 |
| 2025年 3月期 | 2,799 2/17 | 1,664 8/5 | 547,600 8/5 | 3037億7267万 | 1805億9225万 | +14.49% 2/14 | -20.88% 8/5 |
| 最新 | 3,305 2026/3/6 | 179,800 | 3586億8834万 | -4.01% 3,443 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 94%（1.94倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1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
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
995円（2012/10/15） - 232%（3.32倍）
3,305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。
