株価チャート
株価
3/6
- 前日 (3/5)
- 4,270
- 始値
- 4,260
- 高値
- 4,260
- 安値
- 4,215
- 終値 -0.23%
- 4,260
- 出来高 -6.55%
- 59,900
乖離率
- 株価（5日）
移動平均値 - -0.37%
4,276 - 株価（25日）
移動平均値 - -4.25%
4,449 - 出来高（5日）
移動平均値 - -15.87%
71,200
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 | 4,260 | 4,260 | 4,215 | 4,260 | -0.23% | 59,900 | 1174億8867万 | -4.25% | 14.73 | 1.05 |
| 03/05 | 4,310 | 4,335 | 4,250 | 4,270 | +1.3% | 64,100 | 1177億6446万 | -4.22% | 14.77 | 1.05 |
| 03/04 | 4,160 | 4,235 | 4,145 | 4,215 | -1.75% | 90,500 | 1162億4759万 | -5.73% | 14.58 | 1.04 |
| 03/03 | 4,345 | 4,345 | 4,260 | 4,290 | -1.27% | 82,900 | 1183億1605万 | -4.43% | 14.83 | 1.06 |
| 03/02 | 4,375 | 4,395 | 4,340 | 4,345 | -2.47% | 58,600 | 1198億3292万 | -3.53% | 15.02 | 1.07 |
| 02/27 | 4,400 | 4,475 | 4,390 | 4,455 | +1.25% | 98,500 | 1228億6667万 | -1.29% | 15.41 | 1.1 |
| 02/26 | 4,340 | 4,400 | 4,320 | 4,400 | +2.21% | 88,400 | 1213億4980万 | -2.65% | 15.21 | 1.08 |
| 02/25 | 4,295 | 4,350 | 4,290 | 4,305 | 0% | 76,500 | 1187億2974万 | -4.82% | 14.89 | 1.06 |
| 02/24 | 4,350 | 4,355 | 4,295 | 4,305 | -1.6% | 63,200 | 1187億2974万 | -5.03% | 14.89 | 1.06 |
| 02/20 | 4,415 | 4,415 | 4,365 | 4,375 | -0.91% | 54,600 | 1206億6031万 | -3.66% | 15.13 | 1.08 |
| 02/19 | 4,470 | 4,470 | 4,385 | 4,415 | -1.34% | 53,700 | 1217億6349万 | -2.9% | 15.27 | 1.09 |
| 02/18 | 4,420 | 4,495 | 4,420 | 4,475 | +2.29% | 70,300 | 1234億1826万 | -1.63% | 15.47 | 1.1 |
| 02/17 | 4,570 | 4,570 | 4,365 | 4,375 | -3.85% | 149,800 | 1206億6031万 | -3.83% | 15.13 | 1.08 |
| 02/16 | 4,565 | 4,580 | 4,510 | 4,550 | +0.33% | 90,900 | 1254億8672万 | -0.07% | 15.73 | 1.12 |
| 02/13 | 4,570 | 4,595 | 4,465 | 4,535 | -1.52% | 139,100 | 1250億7303万 | -0.35% | 15.68 | 1.12 |
| 02/12 | 4,645 | 4,645 | 4,560 | 4,605 | -0.22% | 95,400 | 1270億359万 | +1.21% | 15.92 | 1.13 |
| 02/10 | 4,590 | 4,635 | 4,530 | 4,615 | +1.88% | 56,900 | 1272億7939万 | +1.47% | 15.96 | 1.14 |
| 02/09 | 4,500 | 4,550 | 4,480 | 4,530 | +1.8% | 70,100 | 1249億3513万 | -0.31% | 15.66 | 1.12 |
| 02/06 | 4,565 | 4,575 | 4,430 | 4,450 | -2.52% | 88,200 | 1227億2877万 | -2.11% | 15.39 | 1.1 |
| 02/05 | 4,590 | 4,620 | 4,540 | 4,565 | +0.55% | 60,100 | 1259億41万 | +0.29% | 15.79 | 1.12 |
| 02/04 | 4,595 | 4,605 | 4,485 | 4,540 | -1.84% | 81,700 | 1252億1093万 | -0.29% | 15.7 | 1.12 |
| 02/03 | 4,605 | 4,645 | 4,600 | 4,625 | +0.87% | 36,700 | 1275億5518万 | +1.51% | 15.99 | 1.14 |
| 02/02 | 4,640 | 4,640 | 4,570 | 4,585 | +0.22% | 26,100 | 1264億5200万 | +0.64% | 15.85 | 1.13 |
| 01/30 | 4,525 | 4,580 | 4,510 | 4,575 | +0.44% | 56,100 | 1261億7621万 | +0.33% | 15.82 | 1.13 |
| 01/29 | 4,485 | 4,560 | 4,465 | 4,555 | +1.45% | 69,200 | 1256億2462万 | -0.18% | 15.75 | 1.12 |
| 01/28 | 4,550 | 4,555 | 4,485 | 4,490 | -2.5% | 57,900 | 1238億3195万 | -1.75% | 15.53 | 1.11 |
| 01/27 | 4,630 | 4,670 | 4,570 | 4,605 | -0.97% | 58,000 | 1270億359万 | +0.57% | 15.92 | 1.13 |
| 01/26 | 4,615 | 4,675 | 4,590 | 4,650 | -0.43% | 68,400 | 1282億4467万 | +1.51% | 16.08 | 1.15 |
| 01/23 | 4,625 | 4,705 | 4,575 | 4,670 | +1.85% | 79,300 | 1287億9626万 | +1.9% | 16.15 | 1.15 |
| 01/22 | 4,610 | 4,640 | 4,540 | 4,585 | -0.54% | 65,300 | 1264億5200万 | -0.02% | 15.85 | 1.13 |
| 01/21 | 4,545 | 4,670 | 4,520 | 4,610 | +2.56% | 148,000 | 1271億4149万 | +0.39% | 15.94 | 1.14 |
| 01/20 | 4,525 | 4,530 | 4,495 | 4,495 | -0.99% | 40,200 | 1239億6985万 | -2.09% | 15.54 | 1.11 |
| 01/19 | 4,515 | 4,575 | 4,500 | 4,540 | +0.89% | 64,700 | 1252億1093万 | -1.26% | 15.7 | 1.12 |
| 01/16 | 4,485 | 4,500 | 4,440 | 4,500 | -0.77% | 50,400 | 1241億775万 | -2.26% | 15.56 | 1.11 |
| 01/15 | 4,470 | 4,540 | 4,450 | 4,535 | +1.45% | 72,300 | 1250億7303万 | -1.73% | 15.68 | 1.12 |
| 01/14 | 4,450 | 4,490 | 4,440 | 4,470 | +0.11% | 81,900 | 1232億8036万 | -3.27% | 15.46 | 1.1 |
| 01/13 | 4,485 | 4,500 | 4,440 | 4,465 | -0.45% | 72,300 | 1231億4246万 | -3.56% | 15.44 | 1.1 |
| 01/09 | 4,505 | 4,530 | 4,455 | 4,485 | -0.44% | 63,100 | 1236億9405万 | -3.36% | 15.51 | 1.1 |
| 01/08 | 4,500 | 4,545 | 4,500 | 4,505 | +0.22% | 57,100 | 1242億4564万 | -3.16% | 15.58 | 1.11 |
| 01/07 | 4,555 | 4,565 | 4,490 | 4,495 | -1.53% | 69,300 | 1239億6985万 | -3.69% | 15.54 | 1.11 |
| 01/06 | 4,545 | 4,590 | 4,515 | 4,565 | +1.22% | 55,300 | 1259億41万 | -2.56% | 15.79 | 1.12 |
| 01/05 | 4,550 | 4,585 | 4,495 | 4,510 | -1.53% | 68,700 | 1243億8354万 | -4.1% | 15.6 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 4,600 | 4,615 | 4,570 | 4,580 | -0.33% | 29,100 | 1263億1411万 | -3.01% | 15.84 | 1.13 |
| 12/29 | 4,650 | 4,650 | 4,565 | 4,595 | -0.22% | 34,600 | 1267億2780万 | -3.04% | 15.89 | 1.13 |
| 12/26 | 4,630 | 4,630 | 4,590 | 4,605 | -0.22% | 27,500 | 1270億359万 | -3.2% | 15.92 | 1.13 |
| 12/25 | 4,665 | 4,665 | 4,590 | 4,615 | -0.11% | 36,100 | 1272億7939万 | -3.23% | 15.96 | 1.14 |
| 12/24 | 4,650 | 4,670 | 4,570 | 4,620 | -1.39% | 63,200 | 1274億1729万 | -3.25% | 15.98 | 1.14 |
| 12/23 | 4,655 | 4,695 | 4,635 | 4,685 | +0.64% | 28,500 | 1292億995万 | -2.11% | 16.2 | 1.15 |
| 12/22 | 4,740 | 4,745 | 4,625 | 4,655 | -1.59% | 42,300 | 1283億8257万 | -2.94% | 16.1 | 1.15 |
| 12/19 | 4,680 | 4,740 | 4,665 | 4,730 | +0.42% | 63,400 | 1304億5103万 | -1.6% | 16.36 | 1.17 |
| 12/18 | 4,655 | 4,710 | 4,625 | 4,710 | +1.07% | 48,400 | 1298億9944万 | -2.2% | 16.29 | 1.16 |
| 12/17 | 4,680 | 4,680 | 4,590 | 4,660 | -0.43% | 53,900 | 1285億2047万 | -3.4% | 16.11 | 1.15 |
| 12/16 | 4,745 | 4,755 | 4,660 | 4,680 | -1.47% | 53,900 | 1290億7206万 | -3.11% | 16.18 | 1.15 |
| 12/15 | 4,725 | 4,760 | 4,700 | 4,750 | +0.11% | 26,500 | 1310億262万 | -1.94% | 16.43 | 1.17 |
| 12/12 | 4,660 | 4,785 | 4,645 | 4,745 | +3.38% | 73,500 | 1308億6472万 | -2.14% | 16.41 | 1.17 |
| 12/11 | 4,660 | 4,660 | 4,560 | 4,590 | -1.71% | 44,000 | 1265億8990万 | -5.54% | 15.87 | 1.13 |
| 12/10 | 4,695 | 4,735 | 4,650 | 4,670 | -0.32% | 58,400 | 1287億9626万 | -4.07% | 16.15 | 1.15 |
| 12/09 | 4,770 | 4,790 | 4,675 | 4,685 | -1.78% | 55,100 | 1292億995万 | -3.88% | 16.2 | 1.15 |
| 12/08 | 4,745 | 4,790 | 4,740 | 4,770 | +2.03% | 52,300 | 1315億5421万 | -2.11% | 16.49 | 1.18 |
| 12/05 | 4,675 | 4,710 | 4,655 | 4,675 | -0.64% | 35,700 | 1289億3416万 | -3.98% | 16.17 | 1.15 |
| 12/04 | 4,680 | 4,715 | 4,670 | 4,705 | -0.63% | 41,200 | 1297億6154万 | -3.35% | 16.27 | 1.16 |
| 12/03 | 4,750 | 4,770 | 4,680 | 4,735 | -0.73% | 51,100 | 1305億8893万 | -2.79% | 16.37 | 1.17 |
| 12/02 | 4,885 | 4,890 | 4,760 | 4,770 | -2.05% | 62,100 | 1315億5421万 | -2.19% | 16.49 | 1.18 |
| 12/01 | 4,940 | 4,995 | 4,840 | 4,870 | -1.72% | 72,500 | 1343億1216万 | -0.14% | 16.84 | 1.2 |
| 11/28 | 4,955 | 4,965 | 4,905 | 4,955 | -0.9% | 50,900 | 1366億5642万 | +1.7% | 17.13 | 1.22 |
| 11/27 | 5,040 | 5,040 | 4,980 | 5,000 | +0.3% | 23,700 | 1378億9750万 | +2.8% | 17.29 | 1.23 |
| 11/26 | 5,020 | 5,040 | 4,960 | 4,985 | -0.7% | 50,800 | 1374億8380万 | +2.72% | 17.24 | 1.23 |
| 11/25 | 4,955 | 5,030 | 4,955 | 5,020 | -0.59% | 33,000 | 1384億4909万 | +3.68% | 17.36 | 1.24 |
| 11/21 | 4,875 | 5,050 | 4,840 | 5,050 | +3.38% | 48,600 | 1392億7647万 | +4.64% | 17.46 | 1.24 |
| 11/20 | 4,790 | 4,930 | 4,790 | 4,885 | +2.2% | 56,000 | 1347億2585万 | +1.52% | 16.89 | 1.2 |
| 11/19 | 4,880 | 4,910 | 4,780 | 4,780 | -2.05% | 37,900 | 1318億3001万 | -0.54% | 16.53 | 1.18 |
| 11/18 | 4,950 | 4,950 | 4,850 | 4,880 | -1.41% | 45,400 | 1345億8796万 | +1.58% | 16.87 | 1.2 |
| 11/17 | 4,920 | 4,955 | 4,865 | 4,950 | +0.61% | 49,300 | 1365億1852万 | +3.17% | 17.12 | 1.22 |
| 11/14 | 4,950 | 4,960 | 4,890 | 4,920 | -0.81% | 65,600 | 1356億9114万 | +2.61% | 17.01 | 1.21 |
| 11/13 | 4,895 | 4,990 | 4,895 | 4,960 | +1.02% | 31,200 | 1367億9432万 | +3.48% | 17.15 | 1.22 |
| 11/12 | 4,830 | 4,935 | 4,830 | 4,910 | +2.08% | 85,200 | 1354億1534万 | +2.53% | 16.98 | 1.21 |
| 11/11 | 5,020 | 5,020 | 4,785 | 4,810 | -4.18% | 83,900 | 1326億5739万 | +0.44% | 16.63 | 1.19 |
| 11/10 | 4,925 | 5,020 | 4,845 | 5,020 | +2.76% | 73,900 | 1384億4909万 | +4.8% | 17.36 | 1.24 |
| 11/07 | 4,930 | 4,995 | 4,835 | 4,885 | -2.3% | 106,400 | 1347億2585万 | +2.15% | 16.89 | 1.2 |
| 11/06 | 5,100 | 5,110 | 4,845 | 5,000 | +4.17% | 284,700 | 1378億9750万 | +4.6% | 17.29 | 1.23 |
| 11/05 | 4,835 | 4,835 | 4,725 | 4,800 | -0.72% | 80,500 | 1323億8160万 | +0.48% | 16.6 | 1.18 |
| 11/04 | 4,665 | 4,835 | 4,640 | 4,835 | +3.98% | 58,700 | 1333億4688万 | +1.13% | 16.72 | 1.19 |
| 10/31 | 4,705 | 4,715 | 4,630 | 4,650 | -0.43% | 36,300 | 1282億4467万 | -2.88% | 16.08 | 1.15 |
| 10/30 | 4,660 | 4,695 | 4,615 | 4,670 | +0.21% | 32,400 | 1287億9626万 | -2.69% | 16.15 | 1.15 |
| 10/29 | 4,765 | 4,765 | 4,650 | 4,660 | -2.2% | 28,500 | 1285億2047万 | -3.04% | 16.11 | 1.15 |
| 10/28 | 4,825 | 4,870 | 4,745 | 4,765 | -2.56% | 45,400 | 1314億1631万 | -0.96% | 16.48 | 1.17 |
| 10/27 | 4,825 | 4,970 | 4,820 | 4,890 | +2.41% | 37,900 | 1348億6375万 | +1.62% | 16.91 | 1.2 |
| 10/24 | 4,785 | 4,800 | 4,740 | 4,775 | +0.42% | 33,900 | 1316億9211万 | -0.73% | 16.51 | 1.18 |
| 10/23 | 4,695 | 4,805 | 4,680 | 4,755 | +0.32% | 33,900 | 1311億4052万 | -1.21% | 16.44 | 1.17 |
| 10/22 | 4,730 | 4,775 | 4,720 | 4,740 | +0.11% | 22,000 | 1307億2683万 | -1.66% | 16.39 | 1.17 |
| 10/21 | 4,735 | 4,780 | 4,695 | 4,735 | +0.85% | 25,500 | 1305億8893万 | -1.84% | 16.37 | 1.17 |
| 10/20 | 4,705 | 4,730 | 4,650 | 4,695 | +1.29% | 35,200 | 1294億8575万 | -2.82% | 16.23 | 1.16 |
| 10/17 | 4,705 | 4,710 | 4,605 | 4,635 | -1.17% | 30,000 | 1278億3098万 | -4.2% | 16.03 | 1.14 |
| 10/16 | 4,710 | 4,760 | 4,665 | 4,690 | -1.05% | 42,600 | 1293億4785万 | -3.22% | 16.22 | 1.16 |
| 10/15 | 4,785 | 4,785 | 4,695 | 4,740 | +0.42% | 38,800 | 1307億2683万 | -2.21% | 16.39 | 1.17 |
| 10/14 | 4,690 | 4,750 | 4,670 | 4,720 | -0.53% | 49,900 | 1301億7524万 | -2.58% | 16.32 | 1.16 |
| 10/10 | 4,825 | 4,855 | 4,735 | 4,745 | -2.67% | 54,000 | 1308億6472万 | -1.96% | 16.41 | 1.17 |
| 10/09 | 4,840 | 4,900 | 4,825 | 4,875 | +0.41% | 46,200 | 1344億5006万 | +0.81% | 16.86 | 1.2 |
| 10/08 | 4,865 | 4,940 | 4,845 | 4,855 | -0.21% | 31,200 | 1338億9847万 | +0.62% | 16.79 | 1.2 |
| 10/07 | 4,865 | 4,910 | 4,845 | 4,865 | -0.92% | 46,500 | 1341億7426万 | +1.08% | 16.82 | 1.2 |
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 | |
| 2011年 3月期 | 1,577 10/1 | 976 3/16 | 52,200 10/29 | - | - | +6.64% 12/15 | -19.19% 3/15 |
| 2012年 3月期 | 1,179 10/11 9/28 | 900 8/9 | 91,300 10/28 | 339億3044万 | 259億110万 | +12.88% 9/9 | -7.92% 10/28 |
| 2013年 3月期 | 1,149 3/25 | 860 11/14 11/13 | 109,300 3/1 | 330億6707万 | 247億4994万 | +20.01% 5/2 | -9.01% 6/4 |
| 2014年 3月期 | 1,846 7/22 | 1,020 4/2 | 357,800 2/7 | 531億2603万 | 293億5458万 | +23.1% 6/28 | -10.74% 5/28 |
| 2015年 3月期 | 2,851 12/18 | 1,408 5/22 | 867,600 8/4 | 820億5035万 | 405億2153万 | +21.83% 8/12 | -14.1% 2/16 |
| 2016年 3月期 | 2,481 12/9 | 1,750 2/25 | 818,800 8/3 | 714億193万 | 503億6412万 | +11.46% 8/10 | -13.2% 2/12 |
| 2017年 3月期 | 2,692 2/14 | 1,825 5/2 | 579,500 7/14 | 774億7441万 | 525億2258万 | +14% 5/25 | -10.68% 6/24 |
| 2018年 3月期 | 2,962 3/12 | 2,208 6/16 6/14 | 440,100 8/4 | 852億4487万 | 635億4513万 | +10.81% 2/5 | -7.34% 5/29 |
| 2019年 3月期 | 3,450 6/20 | 2,081 12/25 | 223,900 8/3 | 992億8927万 | 598億9013万 | +11.25% 2/7 | -16.66% 12/25 |
| 2020年 3月期 | 2,569 3/31 3/30 | 1,819 3/17 | 111,500 3/27 | 739億3453万 | 523億4991万 | +18.67% 3/27 | -17.14% 3/16 |
| 2021年 3月期 | 2,629 3/11 | 2,178 4/3 | 155,900 5/29 | 756億6130万 | 626億8175万 | +6.89% 5/13 | -6.38% 4/28 |
| 2022年 3月期 | 2,440 4/13 4/9 | 1,912 12/10 | 164,200 5/27 | 690億198万 | 540億7040万 | +6.16% 2/16 | -7.19% 12/2 |
| 2023年 3月期 | 2,530 3/28 | 1,753 12/21 | 1,199,300 8/5 | 697億7613万 | 483億4686万 | +14.13% 2/24 | -4.73% 11/4 |
| 2024年 3月期 | 3,565 7/20 | 2,432 4/6 | 496,000 8/3 | 983億2091万 | 670億7334万 | +14.42% 6/28 | -12.22% 8/3 |
| 2025年 3月期 | 4,025 6/27 | 2,755 8/5 | 256,300 10/30 | 1110億748万 | 759億8152万 | +20.64% 6/27 | -24.51% 8/5 |
| 最新 | 4,260 2026/3/6 | 59,900 | 1174億8867万 | -4.25% 4,449 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/03/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
860円（2012/11/14） - 395%（4.95倍）
4,260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。
