株価チャート
株価
3/6
- 前日 (3/5)
- 1,546
- 始値
- 1,512
- 高値
- 1,546
- 安値
- 1,511
- 終値 ±0%
- 1,546
- 出来高 -80%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,545 - 株価（25日）
移動平均値 - +3.62%
1,492 - 出来高（5日）
移動平均値 - -80.58%
2,060
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 | 1,512 | 1,546 | 1,511 | 1,546 | 0% | 400 | 148億3758万 | +3.62% | 12.42 | 1.14 |
| 03/05 | 1,540 | 1,557 | 1,540 | 1,546 | +3.07% | 2,000 | 148億3758万 | +4.04% | 12.42 | 1.14 |
| 03/04 | 1,526 | 1,547 | 1,500 | 1,500 | -4.21% | 2,500 | 143億9610万 | +1.28% | 12.05 | 1.11 |
| 03/03 | 1,565 | 1,566 | 1,525 | 1,566 | +0.06% | 2,800 | 150億2952万 | +6.03% | 12.58 | 1.16 |
| 03/02 | 1,539 | 1,572 | 1,539 | 1,565 | +1.62% | 2,600 | 150億1993万 | +6.39% | 12.57 | 1.16 |
| 02/27 | 1,538 | 1,540 | 1,528 | 1,540 | +0.79% | 3,400 | 147億7999万 | +5.12% | 12.37 | 1.14 |
| 02/26 | 1,527 | 1,534 | 1,527 | 1,528 | +0.13% | 800 | 146億6482万 | +4.73% | 12.28 | 1.13 |
| 02/25 | 1,524 | 1,535 | 1,524 | 1,526 | +0.13% | 1,700 | 146億4563万 | +4.88% | 12.26 | 1.13 |
| 02/24 | 1,507 | 1,556 | 1,507 | 1,524 | +0.99% | 3,000 | 146億2643万 | +5.03% | 12.24 | 1.13 |
| 02/20 | 1,510 | 1,510 | 1,508 | 1,509 | -0.72% | 2,400 | 144億8247万 | +4.36% | 12.12 | 1.11 |
| 02/19 | 1,519 | 1,522 | 1,519 | 1,520 | +0.07% | 700 | 145億8804万 | +5.41% | 12.21 | 1.12 |
| 02/18 | 1,520 | 1,522 | 1,512 | 1,519 | -0.07% | 1,700 | 145億7845万 | +5.71% | 12.2 | 1.12 |
| 02/17 | 1,514 | 1,522 | 1,514 | 1,520 | +0.53% | 1,500 | 145億8804万 | +6.07% | 12.21 | 1.12 |
| 02/16 | 1,565 | 1,571 | 1,512 | 1,512 | -0.85% | 4,300 | 145億1126万 | +5.81% | 12.15 | 1.12 |
| 02/13 | 1,561 | 1,561 | 1,512 | 1,525 | -2.31% | 3,200 | 146億3603万 | +7.09% | 12.25 | 1.13 |
| 02/12 | 1,597 | 1,620 | 1,526 | 1,561 | -1.39% | 10,100 | 149億8154万 | +10.08% | 12.54 | 1.15 |
| 02/10 | 1,651 | 1,651 | 1,506 | 1,583 | -1.74% | 41,500 | 151億9268万 | +12.27% | 12.72 | 1.17 |
| 02/09 | 1,381 | 1,611 | 1,370 | 1,611 | +18.11% | 80,100 | 154億6141万 | +14.91% | 12.94 | 1.19 |
| 02/06 | 1,364 | 1,364 | 1,364 | 1,364 | +0.89% | 2,300 | 130億9085万 | -2.15% | 10.96 | 1.01 |
| 02/05 | 1,352 | 1,352 | 1,352 | 1,352 | -0.22% | 200 | 129億7568万 | -3.08% | 10.86 | 1 |
| 02/04 | 1,362 | 1,369 | 1,355 | 1,355 | -0.51% | 1,300 | 130億447万 | -2.94% | 10.89 | 1 |
| 02/03 | 1,361 | 1,362 | 1,361 | 1,362 | +0.15% | 900 | 130億7165万 | -2.51% | 10.94 | 1.01 |
| 02/02 | 1,355 | 1,367 | 1,355 | 1,360 | -2.93% | 3,900 | 130億5246万 | -2.65% | 10.93 | 1 |
| 01/30 | 1,401 | 1,422 | 1,400 | 1,401 | +0.07% | 500 | 134億4595万 | +0.29% | 11.26 | 1.03 |
| 01/29 | 1,403 | 1,404 | 1,400 | 1,400 | -0.21% | 700 | 134億3636万 | +0.36% | 11.25 | 1.03 |
| 01/28 | 1,402 | 1,412 | 1,402 | 1,403 | -0.64% | 1,300 | 134億6515万 | +0.72% | 11.27 | 1.04 |
| 01/27 | 1,400 | 1,428 | 1,400 | 1,412 | +0.79% | 1,000 | 135億5152万 | +1.58% | 11.34 | 1.04 |
| 01/26 | 1,413 | 1,413 | 1,401 | 1,401 | -0.85% | 800 | 134億4595万 | +1.08% | 11.26 | 1.03 |
| 01/23 | 1,412 | 1,413 | 1,412 | 1,413 | +0.07% | 300 | 135億6112万 | +2.24% | 11.35 | 1.04 |
| 01/22 | 1,407 | 1,429 | 1,407 | 1,412 | +0.28% | 800 | 135億5152万 | +2.39% | 11.34 | 1.04 |
| 01/21 | 1,406 | 1,408 | 1,406 | 1,408 | -0.85% | 200 | 135億1313万 | +2.4% | 11.31 | 1.04 |
| 01/20 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 300 | 136億2830万 | +3.57% | 11.41 | 1.05 |
| 01/19 | 1,400 | 1,420 | 1,400 | 1,420 | +1.36% | 1,400 | 136億2830万 | +3.95% | 11.41 | 1.05 |
| 01/16 | 1,402 | 1,402 | 1,401 | 1,401 | -0.36% | 400 | 134億4595万 | +3.01% | 11.26 | 1.03 |
| 01/15 | 1,417 | 1,417 | 1,400 | 1,406 | -0.71% | 2,300 | 134億9394万 | +3.69% | 11.3 | 1.04 |
| 01/14 | 1,416 | 1,424 | 1,401 | 1,416 | -0.07% | 600 | 135億8991万 | +4.81% | 11.38 | 1.05 |
| 01/13 | 1,417 | 1,417 | 1,403 | 1,417 | 0% | 3,800 | 135億9951万 | +5.2% | 11.38 | 1.05 |
| 01/09 | 1,375 | 1,417 | 1,375 | 1,417 | +3.13% | 2,800 | 135億9951万 | +5.43% | 11.38 | 1.05 |
| 01/08 | 1,386 | 1,400 | 1,374 | 1,374 | -0.87% | 1,700 | 131億8682万 | +2.46% | 11.04 | 1.01 |
| 01/07 | 1,361 | 1,386 | 1,361 | 1,386 | +1.84% | 3,000 | 133億199万 | +3.36% | 11.14 | 1.02 |
| 01/06 | 1,390 | 1,394 | 1,350 | 1,361 | -2.09% | 2,100 | 130億6206万 | +1.49% | 10.93 | 1 |
| 01/05 | 1,400 | 1,475 | 1,390 | 1,390 | +0.22% | 7,100 | 133億4038万 | +3.58% | 11.17 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 1,395 | 1,397 | 1,387 | 1,387 | -0.43% | 1,400 | 133億1159万 | +3.35% | 11.14 | 1.02 |
| 12/29 | 1,428 | 1,428 | 1,373 | 1,393 | +0.72% | 2,800 | 133億6917万 | +3.8% | 11.19 | 1.03 |
| 12/26 | 1,370 | 1,395 | 1,370 | 1,383 | +0.95% | 3,600 | 132億7320万 | +3.06% | 11.11 | 1.02 |
| 12/25 | 1,368 | 1,379 | 1,368 | 1,370 | +0.22% | 1,500 | 131億4843万 | +2.01% | 11.01 | 1.01 |
| 12/24 | 1,382 | 1,383 | 1,365 | 1,367 | +0.37% | 4,200 | 131億1964万 | +1.64% | 10.98 | 1.01 |
| 12/23 | 1,370 | 1,377 | 1,359 | 1,362 | -0.37% | 2,200 | 130億7165万 | +1.19% | 10.94 | 1.01 |
| 12/22 | 1,333 | 1,370 | 1,333 | 1,367 | +2.78% | 1,800 | 131億1964万 | +1.33% | 10.98 | 1.01 |
| 12/19 | 1,331 | 1,331 | 1,308 | 1,330 | +0.08% | 2,000 | 127億6454万 | -1.63% | 10.69 | 0.98 |
| 12/18 | 1,309 | 1,331 | 1,309 | 1,329 | +1.53% | 3,800 | 127億5494万 | -2.28% | 10.68 | 0.98 |
| 12/17 | 1,311 | 1,313 | 1,292 | 1,309 | 0% | 3,300 | 125億6299万 | -4.31% | 10.52 | 0.97 |
| 12/16 | 1,347 | 1,347 | 1,309 | 1,309 | -2.82% | 1,000 | 125億6299万 | -4.8% | 10.52 | 0.97 |
| 12/15 | 1,306 | 1,347 | 1,306 | 1,347 | +3.14% | 2,100 | 129億2769万 | -2.6% | 10.82 | 0.99 |
| 12/12 | 1,318 | 1,318 | 1,301 | 1,306 | -0.84% | 2,600 | 125億3420万 | -5.91% | 10.49 | 0.96 |
| 12/11 | 1,283 | 1,317 | 1,283 | 1,317 | +2.81% | 1,300 | 126億3977万 | -5.59% | 10.58 | 0.97 |
| 12/10 | 1,281 | 1,311 | 1,281 | 1,281 | 0% | 3,100 | 122億9426万 | -8.63% | 10.29 | 0.95 |
| 12/09 | 1,300 | 1,300 | 1,281 | 1,281 | -0.23% | 1,600 | 122億9426万 | -9.21% | 10.29 | 0.95 |
| 12/08 | 1,296 | 1,296 | 1,267 | 1,284 | -0.93% | 4,100 | 123億2306万 | -9.58% | 10.32 | 0.95 |
| 12/05 | 1,299 | 1,299 | 1,296 | 1,296 | -0.77% | 3,000 | 124億3823万 | -9.31% | 10.41 | 0.96 |
| 12/04 | 1,343 | 1,344 | 1,296 | 1,306 | -2.76% | 3,000 | 125億3420万 | -9.18% | 10.49 | 0.96 |
| 12/03 | 1,340 | 1,359 | 1,340 | 1,343 | -0.52% | 1,500 | 128億8930万 | -7.19% | 10.79 | 0.99 |
| 12/02 | 1,371 | 1,397 | 1,350 | 1,350 | -2.17% | 4,900 | 129億5649万 | -7.15% | 10.85 | 1 |
| 12/01 | 1,386 | 1,392 | 1,380 | 1,380 | -0.43% | 1,900 | 132億4441万 | -5.41% | 11.09 | 1.02 |
| 11/28 | 1,385 | 1,388 | 1,385 | 1,386 | 0% | 1,200 | 133億199万 | -5.39% | 11.14 | 1.02 |
| 11/27 | 1,410 | 1,425 | 1,385 | 1,386 | +0.22% | 2,200 | 133億199万 | -5.65% | 11.14 | 1.02 |
| 11/26 | 1,388 | 1,388 | 1,383 | 1,383 | -0.5% | 2,400 | 132億7320万 | -6.17% | 11.11 | 1.02 |
| 11/25 | 1,390 | 1,395 | 1,390 | 1,390 | -0.36% | 1,100 | 133億4038万 | -6.02% | 11.17 | 1.03 |
| 11/21 | 1,398 | 1,404 | 1,389 | 1,395 | -0.5% | 2,700 | 133億8837万 | -6% | 11.21 | 1.03 |
| 11/20 | 1,409 | 1,420 | 1,402 | 1,402 | -0.78% | 3,100 | 134億5555万 | -5.84% | 11.26 | 1.04 |
| 11/19 | 1,406 | 1,420 | 1,405 | 1,413 | +0.36% | 4,400 | 135億6112万 | -5.55% | 11.35 | 1.04 |
| 11/18 | 1,433 | 1,433 | 1,408 | 1,408 | -1.54% | 2,400 | 135億1313万 | -6.38% | 11.31 | 1.04 |
| 11/17 | 1,432 | 1,440 | 1,421 | 1,430 | -0.83% | 1,400 | 137億2428万 | -5.11% | 11.49 | 1.06 |
| 11/14 | 1,450 | 1,473 | 1,400 | 1,442 | -5.07% | 11,900 | 138億3945万 | -4.5% | 11.59 | 1.06 |
| 11/13 | 1,497 | 1,539 | 1,487 | 1,519 | -0.39% | 5,500 | 145億7845万 | +0.4% | 12.2 | 1.12 |
| 11/12 | 1,531 | 1,531 | 1,491 | 1,525 | +1.6% | 2,900 | 146億3603万 | +0.86% | 12.25 | 1.13 |
| 11/11 | 1,492 | 1,503 | 1,492 | 1,501 | +0.6% | 3,800 | 144億569万 | -0.66% | 12.06 | 1.11 |
| 11/10 | 1,479 | 1,492 | 1,479 | 1,492 | +1.15% | 1,100 | 143億1932万 | -1.32% | 11.99 | 1.1 |
| 11/07 | 1,488 | 1,495 | 1,475 | 1,475 | -0.87% | 2,700 | 141億5616万 | -2.45% | 11.85 | 1.09 |
| 11/06 | 1,498 | 1,498 | 1,488 | 1,488 | -0.67% | 1,200 | 142億8093万 | -1.65% | 11.95 | 1.1 |
| 11/05 | 1,509 | 1,530 | 1,494 | 1,498 | -0.6% | 2,800 | 143億7690万 | -0.93% | 12.04 | 1.11 |
| 11/04 | 1,510 | 1,513 | 1,507 | 1,507 | 0% | 1,200 | 144億6328万 | -0.26% | 12.11 | 1.11 |
| 10/31 | 1,507 | 1,507 | 1,507 | 1,507 | +0.07% | 200 | 144億6328万 | -0.13% | 12.11 | 1.11 |
| 10/30 | 1,506 | 1,516 | 1,506 | 1,506 | -0.13% | 1,600 | 144億5368万 | -0.2% | 12.1 | 1.11 |
| 10/29 | 1,532 | 1,532 | 1,507 | 1,508 | -1.57% | 600 | 144億7287万 | -0.13% | 12.12 | 1.11 |
| 10/28 | 1,504 | 1,532 | 1,504 | 1,532 | +0.99% | 1,800 | 147億321万 | +1.52% | 12.31 | 1.13 |
| 10/27 | 1,567 | 1,567 | 1,517 | 1,517 | +1.34% | 5,200 | 145億5925万 | +0.8% | 12.19 | 1.12 |
| 10/24 | 1,516 | 1,541 | 1,495 | 1,497 | -1.06% | 2,100 | 143億6730万 | -0.53% | 12.03 | 1.11 |
| 10/23 | 1,508 | 1,513 | 1,500 | 1,513 | +1.07% | 2,900 | 145億2086万 | +0.53% | 12.16 | 1.12 |
| 10/22 | 1,507 | 1,507 | 1,484 | 1,497 | -0.66% | 700 | 143億6730万 | -0.47% | 12.03 | 1.11 |
| 10/21 | 1,500 | 1,519 | 1,495 | 1,507 | -0.26% | 3,500 | 144億6328万 | +0.2% | 12.11 | 1.11 |
| 10/20 | 1,506 | 1,528 | 1,492 | 1,511 | +0.47% | 2,900 | 145億167万 | +0.47% | 12.14 | 1.12 |
| 10/17 | 1,530 | 1,535 | 1,504 | 1,504 | -1.89% | 2,000 | 144億3448万 | 0% | 12.08 | 1.11 |
| 10/16 | 1,582 | 1,582 | 1,530 | 1,533 | -3.1% | 2,400 | 147億1281万 | +2% | 12.32 | 1.13 |
| 10/15 | 1,632 | 1,643 | 1,560 | 1,582 | -0.63% | 6,600 | 151億8308万 | +5.4% | 12.71 | 1.17 |
| 10/14 | 1,500 | 1,592 | 1,500 | 1,592 | +6.13% | 7,300 | 152億7906万 | +6.35% | 12.79 | 1.18 |
| 10/10 | 1,496 | 1,511 | 1,496 | 1,500 | +0.27% | 1,500 | 143億9610万 | +0.4% | 12.05 | 1.11 |
| 10/09 | 1,490 | 1,496 | 1,490 | 1,496 | -1.45% | 400 | 143億5771万 | 0% | 12.02 | 1.1 |
| 10/08 | 1,485 | 1,518 | 1,485 | 1,518 | +1.74% | 2,400 | 145億6885万 | +1.4% | 12.2 | 1.12 |
| 10/07 | 1,509 | 1,509 | 1,490 | 1,492 | -1.13% | 1,400 | 143億1932万 | -0.27% | 11.99 | 1.1 |
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 | 650 4/4 | 400 8/3 | 98,100 2/14 | - | - | +15.88% 2/13 | -24.86% 6/14 |
| 2008年 3月期 | 441 5/10 | 350 3/31 | 10,700 1/25 | - | - | +5.14% 5/10 | -15.31% 4/1 |
| 2009年 3月期 | 360 4/3 | 168 1/6 12/24 他2件 | 17,800 3/26 | - | - | +27.39% 3/25 | -25.41% 10/9 |
| 2010年 3月期 | 424 3/26 | 170 4/8 | 13,200 3/29 | - | - | +29.38% 7/16 | -12.04% 4/8 |
| 2011年 3月期 | 438 3/11 3/10 | 317 6/2 | 11,900 3/25 | 47億4704万 | 34億3564万 | +7.66% 12/14 | -23.31% 4/8 |
| 2012年 3月期 | 453 3/27 | 288 5/30 | 19,200 4/8 | 49億961万 | 31億2134万 | +9.58% 10/12 | -13.66% 4/4 |
| 2013年 3月期 | 550 3/26 | 326 4/4 | 40,400 1/4 | 59億6090万 | 35億3318万 | +9.98% 3/13 | -10.81% 4/2 |
| 2014年 3月期 | 649 3/12 | 400 9/11 | 344,900 10/31 | 62億2871万 | 43億3520万 | +12.63% 1/7 | -14.84% 9/11 |
| 2015年 3月期 | 560 7/10 | 472 10/31 | 175,700 10/31 | 53億7454万 | 45億2997万 | +6.7% 7/10 | -9.31% 10/31 |
| 2016年 3月期 | 548 3/28 | 461 8/25 | 40,500 3/28 | 52億5937万 | 44億2440万 | +5.97% 10/29 | -6.14% 4/8 1/21 |
| 2017年 3月期 | 688 3/27 | 488 6/27 6/24 | 97,600 3/29 | 66億301万 | 46億8353万 | +7.8% 3/24 | -12.42% 4/12 |
| 2018年 3月期 | 1,826 9/28 | 520 4/12 | 955,300 9/28 | 175億2485万 | 49億9064万 | +78.1% 9/27 | -25.16% 11/15 |
| 2019年 3月期 | 951 4/10 | 545 12/25 | 250,600 10/3 | 91億2712万 | 52億3058万 | +11.21% 2/6 | -21.1% 12/25 |
| 2020年 3月期 | 929 2/6 | 407 3/13 | 576,200 2/5 | 89億1598万 | 39億614万 | +29.01% 5/8 | -34.73% 3/13 |
| 2021年 3月期 | 939 3/26 | 372 4/6 | 195,300 5/1 | 90億1195万 | 35億7023万 | +40.13% 5/11 | -9.73% 4/28 |
| 2022年 3月期 | 1,159 11/30 | 812 4/28 | 76,100 3/11 | 111億2338万 | 77億9308万 | +14.11% 11/22 | -10.18% 12/20 |
| 2023年 3月期 | 1,460 3/30 | 850 9/28 | 659,800 12/8 | 140億1220万 | 81億5779万 | +17.61% 3/29 | -13.1% 12/21 |
| 2024年 3月期 | 1,400 4/6 | 888 10/31 10/24 | 66,700 10/30 | 134億3636万 | 85億2249万 | +18.12% 1/9 | -11.85% 5/19 |
| 2025年 3月期 | 1,170 6/4 | 869 8/5 | 55,000 1/30 | 112億2895万 | 83億4014万 | +13.13% 2/12 | -17.2% 8/5 |
| 最新 | 1,546 2026/3/6 | 400 | 148億3758万 | +3.62% 1,492 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 102%（2.02倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 100%（2倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
168円（2009/01/06） - 820%（9.2倍）
1,546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。
