株価チャート
株価
3/6
- 前日 (3/5)
- 1,218
- 始値
- 1,203
- 高値
- 1,232
- 安値
- 1,196
- 終値 +1.15%
- 1,232
- 出来高 +34.01%
- 491,700
乖離率
- 株価（5日）
移動平均値 - +0.24%
1,229 - 株価（25日）
移動平均値 - -3.52%
1,277 - 出来高（5日）
移動平均値 - -2.88%
506,260
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 | 1,203 | 1,232 | 1,196 | 1,232 | +1.15% | 491,700 | 627億5635万 | -3.52% | 11.89 | 2.91 |
| 03/05 | 1,220 | 1,241 | 1,208 | 1,218 | +1.92% | 366,900 | 620億4321万 | -4.77% | 11.75 | 2.87 |
| 03/04 | 1,217 | 1,223 | 1,180 | 1,195 | -2.45% | 780,400 | 608億7162万 | -6.64% | 11.53 | 2.82 |
| 03/03 | 1,265 | 1,266 | 1,225 | 1,225 | -4% | 468,700 | 623億9978万 | -4.52% | 11.82 | 2.89 |
| 03/02 | 1,300 | 1,303 | 1,269 | 1,276 | -3.33% | 423,600 | 649億9765万 | -0.62% | 12.31 | 3.01 |
| 02/27 | 1,292 | 1,320 | 1,285 | 1,320 | +2.17% | 326,100 | 672億3895万 | +2.88% | 12.74 | 3.11 |
| 02/26 | 1,294 | 1,303 | 1,272 | 1,292 | -0.69% | 307,700 | 658億1267万 | +1.02% | 12.47 | 3.05 |
| 02/25 | 1,290 | 1,312 | 1,285 | 1,301 | +0.85% | 285,000 | 662億7111万 | +1.88% | 12.55 | 3.07 |
| 02/24 | 1,295 | 1,312 | 1,284 | 1,290 | -0.08% | 361,900 | 657億1079万 | +1.18% | 12.45 | 3.04 |
| 02/20 | 1,264 | 1,299 | 1,260 | 1,291 | +2.06% | 375,800 | 657億6173万 | +1.33% | 12.46 | 3.04 |
| 02/19 | 1,248 | 1,268 | 1,247 | 1,265 | +1.2% | 273,900 | 644億3732万 | -0.71% | 12.21 | 2.98 |
| 02/18 | 1,245 | 1,258 | 1,223 | 1,250 | +0.89% | 309,200 | 636億7325万 | -1.81% | 12.06 | 2.95 |
| 02/17 | 1,238 | 1,253 | 1,216 | 1,239 | +0.73% | 410,700 | 631億1292万 | -2.75% | 11.95 | 2.92 |
| 02/16 | 1,323 | 1,325 | 1,226 | 1,230 | -4.87% | 736,400 | 626億5447万 | -3.53% | 11.87 | 2.9 |
| 02/13 | 1,324 | 1,324 | 1,283 | 1,293 | -1.37% | 422,500 | 658億6360万 | +1.33% | 12.48 | 3.05 |
| 02/12 | 1,338 | 1,339 | 1,310 | 1,311 | -2.02% | 263,800 | 667億8050万 | +2.82% | 12.65 | 3.09 |
| 02/10 | 1,312 | 1,343 | 1,312 | 1,338 | +2.14% | 415,100 | 681億5584万 | +5.02% | 12.91 | 3.16 |
| 02/09 | 1,306 | 1,324 | 1,295 | 1,310 | +0.61% | 247,400 | 667億2956万 | +2.99% | 12.64 | 3.09 |
| 02/06 | 1,305 | 1,309 | 1,287 | 1,302 | +0.85% | 162,200 | 663億2205万 | +2.44% | 12.56 | 3.07 |
| 02/05 | 1,293 | 1,311 | 1,284 | 1,291 | +0.62% | 201,200 | 657億6173万 | +1.57% | 12.46 | 3.04 |
| 02/04 | 1,296 | 1,300 | 1,276 | 1,283 | -1.76% | 185,500 | 653億5422万 | +0.94% | 12.38 | 3.03 |
| 02/03 | 1,299 | 1,306 | 1,287 | 1,306 | +0.54% | 212,800 | 665億2581万 | +2.67% | 12.6 | 3.08 |
| 02/02 | 1,292 | 1,311 | 1,283 | 1,299 | +0.54% | 271,300 | 661億6924万 | +2.12% | 12.53 | 3.06 |
| 01/30 | 1,287 | 1,305 | 1,282 | 1,292 | +1.25% | 277,500 | 658億1267万 | +1.57% | 12.47 | 3.05 |
| 01/29 | 1,262 | 1,284 | 1,258 | 1,276 | +0.16% | 350,900 | 649億9765万 | +0.39% | 12.31 | 3.01 |
| 01/28 | 1,266 | 1,277 | 1,256 | 1,274 | +0.87% | 204,200 | 648億9577万 | +0.16% | 12.29 | 3 |
| 01/27 | 1,255 | 1,274 | 1,247 | 1,263 | +0.88% | 174,300 | 643億3545万 | -0.79% | 12.19 | 2.98 |
| 01/26 | 1,258 | 1,268 | 1,248 | 1,252 | -0.48% | 149,300 | 637億7512万 | -1.73% | 12.08 | 2.95 |
| 01/23 | 1,250 | 1,275 | 1,250 | 1,258 | +0.8% | 224,300 | 640億8075万 | -1.41% | 12.14 | 2.97 |
| 01/22 | 1,233 | 1,249 | 1,229 | 1,248 | +1.71% | 165,800 | 635億7137万 | -2.35% | 12.04 | 2.94 |
| 01/21 | 1,235 | 1,239 | 1,212 | 1,227 | -1.37% | 213,900 | 625億166万 | -4.07% | 11.84 | 2.89 |
| 01/20 | 1,249 | 1,258 | 1,244 | 1,244 | -0.4% | 122,600 | 633億6761万 | -2.89% | 12 | 2.93 |
| 01/19 | 1,249 | 1,258 | 1,225 | 1,249 | -0.72% | 303,300 | 636億2231万 | -2.73% | 12.05 | 2.95 |
| 01/16 | 1,270 | 1,281 | 1,250 | 1,258 | -1.8% | 205,500 | 640億8075万 | -2.18% | 12.14 | 2.97 |
| 01/15 | 1,260 | 1,282 | 1,257 | 1,281 | +1.59% | 234,800 | 652億5234万 | -0.47% | 12.36 | 3.02 |
| 01/14 | 1,251 | 1,262 | 1,241 | 1,261 | +0.56% | 263,100 | 642億3357万 | -2.02% | 12.17 | 2.97 |
| 01/13 | 1,284 | 1,289 | 1,241 | 1,254 | -1.03% | 264,200 | 638億7700万 | -2.72% | 12.1 | 2.96 |
| 01/09 | 1,274 | 1,284 | 1,267 | 1,267 | -0.47% | 176,300 | 645億3920万 | -1.71% | 12.23 | 2.99 |
| 01/08 | 1,275 | 1,283 | 1,273 | 1,273 | +0.55% | 133,100 | 648億4483万 | -1.32% | 12.28 | 3 |
| 01/07 | 1,264 | 1,276 | 1,260 | 1,266 | -0.47% | 173,800 | 644億8826万 | -1.86% | 12.22 | 2.99 |
| 01/06 | 1,278 | 1,290 | 1,263 | 1,272 | -0.93% | 278,500 | 647億9389万 | -1.47% | 12.27 | 3 |
| 01/05 | 1,295 | 1,299 | 1,276 | 1,284 | -0.7% | 242,600 | 654億516万 | -0.54% | 12.39 | 3.03 |
| 2025 | ||||||||||
| 12/30 | 1,299 | 1,303 | 1,292 | 1,293 | -0.69% | 199,500 | 658億6360万 | +0.31% | 14.06 | 3.05 |
| 12/29 | 1,275 | 1,307 | 1,274 | 1,302 | +0.08% | 379,700 | 663億2205万 | +1.17% | 14.16 | 3.07 |
| 12/26 | 1,309 | 1,313 | 1,300 | 1,301 | -0.61% | 448,600 | 662億7111万 | +1.25% | 14.15 | 3.07 |
| 12/25 | 1,305 | 1,312 | 1,297 | 1,309 | +1.08% | 227,900 | 666億7862万 | +2.19% | 14.24 | 3.09 |
| 12/24 | 1,298 | 1,307 | 1,295 | 1,295 | 0% | 205,400 | 659億6548万 | +1.33% | 14.09 | 3.05 |
| 12/23 | 1,299 | 1,306 | 1,286 | 1,295 | +0.94% | 218,900 | 659億6548万 | +1.57% | 14.09 | 3.05 |
| 12/22 | 1,299 | 1,299 | 1,264 | 1,283 | -0.54% | 330,500 | 653億5422万 | +0.71% | 13.95 | 3.02 |
| 12/19 | 1,292 | 1,300 | 1,289 | 1,290 | -0.77% | 600,700 | 657億1079万 | +1.34% | 14.03 | 3.04 |
| 12/18 | 1,298 | 1,302 | 1,285 | 1,300 | +0.62% | 200,000 | 662億2018万 | +2.52% | 14.14 | 3.06 |
| 12/17 | 1,306 | 1,308 | 1,287 | 1,292 | -0.31% | 185,200 | 658億1267万 | +2.13% | 14.05 | 3.05 |
| 12/16 | 1,315 | 1,316 | 1,292 | 1,296 | -0.61% | 175,200 | 660億1642万 | +2.78% | 14.1 | 3.06 |
| 12/15 | 1,282 | 1,312 | 1,282 | 1,304 | +1.72% | 194,100 | 664億2393万 | +3.66% | 14.18 | 3.07 |
| 12/12 | 1,299 | 1,301 | 1,269 | 1,282 | +0.39% | 272,600 | 653億328万 | +2.23% | 13.94 | 3.02 |
| 12/11 | 1,300 | 1,305 | 1,270 | 1,277 | -2.22% | 275,400 | 650億4859万 | +2.16% | 13.89 | 3.01 |
| 12/10 | 1,300 | 1,316 | 1,298 | 1,306 | +0.69% | 268,000 | 665億2581万 | +4.73% | 14.21 | 3.08 |
| 12/09 | 1,296 | 1,311 | 1,288 | 1,297 | -0.15% | 406,200 | 660億6736万 | +4.34% | 14.11 | 3.06 |
| 12/08 | 1,280 | 1,299 | 1,276 | 1,299 | +1.48% | 190,400 | 661億6924万 | +4.76% | 14.13 | 3.06 |
| 12/05 | 1,289 | 1,300 | 1,280 | 1,280 | -1.23% | 216,100 | 652億140万 | +3.48% | 13.92 | 3.02 |
| 12/04 | 1,287 | 1,307 | 1,281 | 1,296 | +1.81% | 304,300 | 660億1642万 | +5.02% | 14.1 | 3.06 |
| 12/03 | 1,269 | 1,287 | 1,252 | 1,273 | -0.31% | 308,100 | 648億4483万 | +3.41% | 13.85 | 3 |
| 12/02 | 1,275 | 1,287 | 1,267 | 1,277 | +0.08% | 186,100 | 650億4859万 | +3.82% | 13.89 | 3.01 |
| 12/01 | 1,298 | 1,303 | 1,271 | 1,276 | -1.92% | 285,400 | 649億9765万 | +3.91% | 13.88 | 3.01 |
| 11/28 | 1,262 | 1,306 | 1,262 | 1,301 | +3.5% | 503,300 | 662億7111万 | +6.03% | 14.15 | 3.07 |
| 11/27 | 1,254 | 1,264 | 1,250 | 1,257 | +0.4% | 173,000 | 640億2982万 | +2.7% | 13.67 | 2.96 |
| 11/26 | 1,243 | 1,266 | 1,242 | 1,252 | +0.89% | 211,100 | 637億7512万 | +2.37% | 13.62 | 2.95 |
| 11/25 | 1,236 | 1,244 | 1,226 | 1,241 | +0.4% | 178,800 | 632億1480万 | +1.55% | 13.5 | 2.93 |
| 11/21 | 1,220 | 1,240 | 1,219 | 1,236 | +1.31% | 209,000 | 629億6010万 | +1.23% | 13.44 | 2.91 |
| 11/20 | 1,237 | 1,242 | 1,218 | 1,220 | -0.16% | 271,500 | 621億4509万 | 0% | 13.27 | 2.88 |
| 11/19 | 1,202 | 1,247 | 1,202 | 1,222 | +0.49% | 339,200 | 622億4696万 | +0.16% | 13.29 | 2.88 |
| 11/18 | 1,254 | 1,262 | 1,216 | 1,216 | -4.55% | 323,500 | 619億4133万 | -0.25% | 13.23 | 2.87 |
| 11/17 | 1,273 | 1,275 | 1,239 | 1,274 | +0.47% | 471,100 | 648億9577万 | +4.43% | 13.86 | 3 |
| 11/14 | 1,236 | 1,272 | 1,224 | 1,268 | +8.93% | 852,700 | 645億9014万 | +4.02% | 13.79 | 2.99 |
| 11/13 | 1,225 | 1,228 | 1,150 | 1,164 | -3.96% | 820,300 | 592億9253万 | -4.43% | 12.66 | 2.74 |
| 11/12 | 1,208 | 1,231 | 1,208 | 1,212 | +0.25% | 187,100 | 617億3758万 | -0.66% | 13.18 | 2.86 |
| 11/11 | 1,220 | 1,224 | 1,201 | 1,209 | -0.49% | 147,100 | 615億8476万 | -1.06% | 13.15 | 2.85 |
| 11/10 | 1,205 | 1,220 | 1,203 | 1,215 | +1.25% | 217,600 | 618億9039万 | -0.57% | 13.22 | 2.86 |
| 11/07 | 1,184 | 1,200 | 1,181 | 1,200 | +1.35% | 194,900 | 611億2632万 | -1.8% | 13.05 | 2.83 |
| 11/06 | 1,200 | 1,204 | 1,184 | 1,184 | -1% | 187,300 | 603億1130万 | -3.03% | 12.88 | 2.79 |
| 11/05 | 1,209 | 1,211 | 1,174 | 1,196 | -0.99% | 313,000 | 609億2256万 | -2.29% | 13.01 | 2.82 |
| 11/04 | 1,213 | 1,221 | 1,203 | 1,208 | -1.23% | 244,600 | 615億3382万 | -1.47% | 13.14 | 2.85 |
| 10/31 | 1,223 | 1,231 | 1,216 | 1,223 | +0.16% | 183,000 | 622億9790万 | -0.33% | 13.3 | 2.88 |
| 10/30 | 1,214 | 1,224 | 1,208 | 1,221 | +0.41% | 290,100 | 621億9603万 | -0.57% | 13.28 | 2.88 |
| 10/29 | 1,217 | 1,220 | 1,201 | 1,216 | -0.16% | 244,400 | 619億4133万 | -1.06% | 13.23 | 2.87 |
| 10/28 | 1,236 | 1,237 | 1,205 | 1,218 | -1.77% | 348,300 | 620億4321万 | -0.98% | 13.25 | 2.87 |
| 10/27 | 1,240 | 1,243 | 1,230 | 1,240 | +0.81% | 157,000 | 631億6386万 | +0.9% | 13.49 | 2.92 |
| 10/24 | 1,233 | 1,239 | 1,226 | 1,230 | -0.81% | 114,600 | 626億5447万 | +0.16% | 13.38 | 2.9 |
| 10/23 | 1,233 | 1,245 | 1,223 | 1,240 | +0.16% | 136,400 | 631億6386万 | +1.06% | 13.49 | 2.92 |
| 10/22 | 1,231 | 1,240 | 1,225 | 1,238 | +0.08% | 122,700 | 630億6198万 | +0.98% | 13.47 | 2.92 |
| 10/21 | 1,240 | 1,254 | 1,235 | 1,237 | +0.32% | 159,100 | 630億1104万 | +0.9% | 13.45 | 2.92 |
| 10/20 | 1,220 | 1,239 | 1,216 | 1,233 | +2.41% | 161,000 | 628億729万 | +0.65% | 13.41 | 2.91 |
| 10/17 | 1,222 | 1,222 | 1,200 | 1,204 | -1.55% | 274,900 | 613億3007万 | -1.79% | 13.1 | 2.84 |
| 10/16 | 1,225 | 1,239 | 1,223 | 1,223 | +0.41% | 197,900 | 622億9790万 | -0.41% | 13.3 | 2.88 |
| 10/15 | 1,209 | 1,226 | 1,202 | 1,218 | +1.67% | 259,400 | 620億4321万 | -0.9% | 13.25 | 2.87 |
| 10/14 | 1,212 | 1,225 | 1,178 | 1,198 | -3.15% | 445,300 | 610億2444万 | -2.6% | 13.03 | 2.82 |
| 10/10 | 1,239 | 1,247 | 1,233 | 1,237 | -0.96% | 216,800 | 630億1104万 | +0.41% | 13.45 | 2.92 |
| 10/09 | 1,229 | 1,253 | 1,226 | 1,249 | +0.97% | 216,100 | 636億2231万 | +1.38% | 13.59 | 2.94 |
| 10/08 | 1,222 | 1,239 | 1,220 | 1,237 | +0.98% | 206,600 | 630億1104万 | +0.49% | 13.45 | 2.92 |
| 10/07 | 1,252 | 1,253 | 1,220 | 1,225 | -2.16% | 308,100 | 623億9978万 | -0.49% | 13.32 | 2.89 |
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 | |
| 2015年 12月期 | 398 2,390 12/21 | 290 1,741 12/24 | 30,105,600 5,017,600 12/21 | 185億8105万 | 135億3540万 | +11.44% 2/2 | - |
| 2016年 12月期 | 518 3,105 12/30 | 191 1,145 2/16 | 2,791,200 465,200 2/15 | 252億856万 | 92億9591万 | +27.52% 10/25 | -29.82% 2/16 |
| 2017年 12月期 | 982 5,890 6/22 | 505 3,030 1/4 | 3,714,000 619,000 2/24 | 479億3576万 | 245億9966万 | +29.85% 5/24 | -15.23% 4/14 |
| 2018年 12月期 | 1,797 5,390 10/2 | 860 2,581 2/15 2,580 2/13 | 2,747,100 915,700 5/11 | 879億5941万 | 420億1351万 | +19.42% 5/24 | -23.95% 12/25 |
| 2019年 12月期 | 2,047 6,140 5/15 | 1,195 3,585 1/4 | 2,130,700 11/11 | 1002億9935万 | 585億3946万 | +18.34% 5/15 | -17.11% 2/4 |
| 2020年 12月期 | 1,873 1/10 | 492 3/23 | 2,764,800 12/4 | 918億2794万 | 241億2138万 | +20.86% 9/7 | -45.48% 3/19 |
| 2021年 12月期 | 1,664 11/17 | 866 2/1 | 1,762,900 2/26 | 816億2419万 | 424億5807万 | +24.11% 2/26 | -15.56% 1/27 |
| 2022年 12月期 | 1,504 9/15 | 905 1/27 | 1,514,400 11/11 | 757億1496万 | 444億2744万 | +17.68% 8/12 | -19.04% 7/8 |
| 2023年 12月期 | 1,952 6/19 | 1,097 12/8 | 1,436,300 5/12 | 984億8620万 | 553億9839万 | +11.02% 2/20 | -11.96% 10/23 |
| 2024年 12月期 | 1,447 7/22 | 960 4/19 | 4,800,700 11/15 | 725億2479万 | 484億9027万 | +25.15% 11/21 | -21.56% 8/5 |
| 2025年 12月期 | 1,317 1/6 | 1,010 4/7 | 4,775,600 2/14 | 662億2323万 | 510億4348万 | +10.55% 8/18 | -10.88% 4/7 |
| 最新 | 1,232 2026/3/6 | 491,700 | 627億5635万 | -3.52% 1,277 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 56%（1.56倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- 31%（1.31倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
191円（2016/02/16） - 546%（6.46倍）
1,232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。
