株価チャート
株価
3/6
- 前日 (3/5)
- 3,062
- 始値
- 3,050
- 高値
- 3,164
- 安値
- 3,039
- 終値 +2.84%
- 3,149
- 出来高 +25.82%
- 608,700
乖離率
- 株価（5日）
移動平均値 - +2.57%
3,070 - 株価（25日）
移動平均値 - +3.82%
3,033 - 出来高（5日）
移動平均値 - -29.13%
858,920
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 | 3,050 | 3,164 | 3,039 | 3,149 | +2.84% | 608,700 | 4691億7044万 | +3.82% | 94.45 | 1.88 |
| 03/05 | 3,093 | 3,134 | 3,053 | 3,062 | +0.39% | 483,800 | 4562億828万 | +0.82% | 91.84 | 1.83 |
| 03/04 | 3,053 | 3,076 | 3,008 | 3,050 | 0% | 960,100 | 4544億2040万 | +0.23% | 91.48 | 1.82 |
| 03/03 | 3,038 | 3,111 | 3,026 | 3,050 | +0.39% | 780,400 | 4544億2040万 | -0.03% | 91.48 | 1.82 |
| 03/02 | 2,900 | 3,066 | 2,883 | 3,038 | +4.9% | 1,461,600 | 4526億3251万 | -0.69% | 91.12 | 1.81 |
| 02/27 | 2,899 | 2,900 | 2,848 | 2,896 | +0.87% | 721,600 | 4314億7589万 | -5.58% | 86.86 | 1.73 |
| 02/26 | 2,835 | 2,900 | 2,807 | 2,871 | +3.01% | 1,030,700 | 4277億5113万 | -6.76% | 86.11 | 1.71 |
| 02/25 | 2,770 | 2,831 | 2,758 | 2,787 | +2.13% | 857,900 | 4152億3595万 | -9.95% | 83.59 | 1.66 |
| 02/24 | 2,754 | 2,754 | 2,702 | 2,729 | -2.15% | 904,800 | 4065億9451万 | -12.34% | 81.85 | 1.63 |
| 02/20 | 2,768 | 2,818 | 2,746 | 2,789 | +1.71% | 1,503,800 | 4155億3393万 | -11.07% | 83.65 | 1.67 |
| 02/19 | 2,769 | 2,791 | 2,710 | 2,742 | -1.05% | 1,064,200 | 4085億3139万 | -13.15% | 82.24 | 1.64 |
| 02/18 | 2,906 | 2,915 | 2,766 | 2,771 | -5.23% | 1,386,400 | 4128億5211万 | -12.81% | 83.11 | 1.65 |
| 02/17 | 3,038 | 3,056 | 2,922 | 2,924 | -2.6% | 738,000 | 4356億4762万 | -8.6% | 87.7 | 1.75 |
| 02/16 | 2,941 | 3,030 | 2,929 | 3,002 | +1.11% | 1,280,500 | 4472億6886万 | -6.51% | 90.04 | 1.79 |
| 02/13 | 2,999 | 3,029 | 2,924 | 2,969 | -5.42% | 1,649,300 | 4423億5218万 | -7.8% | 89.05 | 1.77 |
| 02/12 | 3,151 | 3,162 | 3,083 | 3,139 | -1.57% | 790,200 | 4676億8053万 | -2.76% | 94.15 | 1.87 |
| 02/10 | 3,155 | 3,225 | 3,149 | 3,189 | +2.28% | 586,000 | 4751億3005万 | -1.3% | 95.65 | 1.9 |
| 02/09 | 3,179 | 3,208 | 3,117 | 3,118 | -1.39% | 694,100 | 4645億5174万 | -3.41% | 93.52 | 1.86 |
| 02/06 | 3,164 | 3,183 | 3,120 | 3,162 | -0.88% | 506,700 | 4711億731万 | -2.14% | 94.84 | 1.89 |
| 02/05 | 3,180 | 3,197 | 3,130 | 3,190 | +1.98% | 496,000 | 4752億7904万 | -1.27% | 95.68 | 1.9 |
| 02/04 | 3,226 | 3,233 | 3,112 | 3,128 | -4.4% | 1,076,400 | 4660億4164万 | -3.16% | 93.82 | 1.87 |
| 02/03 | 3,266 | 3,288 | 3,256 | 3,272 | -0.24% | 514,400 | 4874億9624万 | +1.24% | 98.14 | 1.95 |
| 02/02 | 3,262 | 3,321 | 3,250 | 3,280 | +0.37% | 468,900 | 4886億8817万 | +1.67% | 98.38 | 1.96 |
| 01/30 | 3,221 | 3,283 | 3,210 | 3,268 | +0.68% | 373,100 | 4869億28万 | +1.55% | 98.02 | 1.95 |
| 01/29 | 3,220 | 3,267 | 3,213 | 3,246 | -0.12% | 421,400 | 4836億2250万 | +1.15% | 97.36 | 1.94 |
| 01/28 | 3,222 | 3,263 | 3,215 | 3,250 | +1.09% | 534,900 | 4842億1846万 | +1.44% | 97.48 | 1.94 |
| 01/27 | 3,250 | 3,268 | 3,215 | 3,215 | -1.11% | 431,800 | 4790億380万 | +0.5% | 96.43 | 1.92 |
| 01/26 | 3,228 | 3,264 | 3,216 | 3,251 | -0.09% | 507,100 | 4843億6745万 | +1.72% | 97.51 | 1.94 |
| 01/23 | 3,252 | 3,279 | 3,239 | 3,254 | +0.84% | 493,200 | 4848億1442万 | +1.91% | 97.6 | 1.94 |
| 01/22 | 3,217 | 3,244 | 3,209 | 3,227 | +0.5% | 431,700 | 4807億9168万 | +1.16% | 96.79 | 1.93 |
| 01/21 | 3,222 | 3,239 | 3,210 | 3,211 | -1.2% | 517,500 | 4784億784万 | +0.72% | 96.31 | 1.92 |
| 01/20 | 3,240 | 3,326 | 3,226 | 3,250 | +0.09% | 484,200 | 4842億1846万 | +2.1% | 97.48 | 1.94 |
| 01/19 | 3,293 | 3,297 | 3,231 | 3,247 | -1.73% | 592,300 | 4837億7149万 | +2.11% | 97.39 | 1.94 |
| 01/16 | 3,317 | 3,370 | 3,296 | 3,304 | -0.57% | 579,300 | 4922億6393万 | +4.06% | 99.1 | 1.97 |
| 01/15 | 3,280 | 3,378 | 3,249 | 3,323 | +1.65% | 692,700 | 4950億9475万 | +4.73% | 99.67 | 1.98 |
| 01/14 | 3,250 | 3,276 | 3,224 | 3,269 | -0.34% | 723,000 | 4870億4927万 | +3.16% | 98.05 | 1.95 |
| 01/13 | 3,250 | 3,313 | 3,237 | 3,280 | +1.49% | 688,600 | 4886億8817万 | +3.6% | 98.38 | 1.96 |
| 01/09 | 3,215 | 3,261 | 3,202 | 3,232 | -0.19% | 649,500 | 4815億3663万 | +2.28% | 96.94 | 1.93 |
| 01/08 | 3,177 | 3,238 | 3,167 | 3,238 | +2.27% | 641,600 | 4824億3057万 | +2.5% | 97.12 | 1.93 |
| 01/07 | 3,164 | 3,199 | 3,140 | 3,166 | -1.06% | 564,700 | 4717億327万 | +0.16% | 94.96 | 1.89 |
| 01/06 | 3,133 | 3,214 | 3,126 | 3,200 | +2.37% | 569,800 | 4767億6894万 | +1.04% | 95.98 | 1.91 |
| 01/05 | 3,161 | 3,181 | 3,088 | 3,126 | -1.57% | 661,100 | 4657億4366万 | -1.42% | 93.76 | 1.87 |
| 2025 | ||||||||||
| 12/30 | 3,188 | 3,195 | 3,166 | 3,176 | +0.03% | 471,200 | 4731億9318万 | 0% | 95.26 | 1.9 |
| 12/29 | 3,179 | 3,184 | 3,161 | 3,175 | +0.09% | 270,900 | 4730億4418万 | -0.06% | 95.23 | 1.9 |
| 12/26 | 3,172 | 3,194 | 3,164 | 3,172 | +0.13% | 395,400 | 4725億9721万 | -0.25% | 95.14 | 1.89 |
| 12/25 | 3,165 | 3,184 | 3,137 | 3,168 | +1.28% | 239,100 | 4720億125万 | -0.38% | 95.02 | 1.89 |
| 12/24 | 3,076 | 3,139 | 3,058 | 3,128 | +1.69% | 476,700 | 4660億4164万 | -1.64% | 93.82 | 1.87 |
| 12/23 | 3,038 | 3,120 | 3,033 | 3,076 | +1.18% | 515,000 | 4582億9415万 | -3.33% | 92.26 | 1.84 |
| 12/22 | 3,127 | 3,135 | 3,037 | 3,040 | -2.56% | 515,400 | 4529億3049万 | -4.67% | 91.18 | 1.82 |
| 12/19 | 3,123 | 3,143 | 3,114 | 3,120 | -0.03% | 467,800 | 4648億4972万 | -2.41% | 93.58 | 1.86 |
| 12/18 | 3,121 | 3,130 | 3,095 | 3,121 | -0.64% | 453,700 | 4649億9871万 | -2.56% | 93.61 | 1.86 |
| 12/17 | 3,185 | 3,196 | 3,141 | 3,141 | -1.47% | 523,500 | 4679億7851万 | -2.18% | 94.21 | 1.88 |
| 12/16 | 3,176 | 3,215 | 3,156 | 3,188 | +0.35% | 432,100 | 4749億8106万 | -0.75% | 95.62 | 1.9 |
| 12/15 | 3,180 | 3,218 | 3,168 | 3,177 | +0.28% | 400,300 | 4733億4217万 | -1.09% | 95.29 | 1.9 |
| 12/12 | 3,114 | 3,168 | 3,107 | 3,168 | +2.72% | 602,400 | 4720億125万 | -1.19% | 95.02 | 1.89 |
| 12/11 | 3,140 | 3,164 | 3,054 | 3,084 | -2.8% | 451,300 | 4594億8607万 | -4.01% | 92.5 | 1.84 |
| 12/10 | 3,149 | 3,183 | 3,137 | 3,173 | +1.12% | 392,500 | 4727億4620万 | -1.67% | 95.17 | 1.89 |
| 12/09 | 3,255 | 3,265 | 3,124 | 3,138 | -3.65% | 612,400 | 4675億3154万 | -3.09% | 94.12 | 1.87 |
| 12/08 | 3,203 | 3,278 | 3,202 | 3,257 | +1.46% | 459,000 | 4852億6139万 | +0.18% | 97.69 | 1.94 |
| 12/05 | 3,200 | 3,230 | 3,178 | 3,210 | +0.34% | 403,700 | 4782億5885万 | -1.44% | 96.28 | 1.92 |
| 12/04 | 3,130 | 3,224 | 3,130 | 3,199 | +1.94% | 516,500 | 4766億1995万 | -1.99% | 95.95 | 1.91 |
| 12/03 | 3,175 | 3,192 | 3,120 | 3,138 | -1.85% | 580,500 | 4675億3154万 | -4.12% | 94.12 | 1.87 |
| 12/02 | 3,270 | 3,296 | 3,181 | 3,197 | -2.68% | 602,300 | 4763億2197万 | -2.74% | 95.89 | 1.91 |
| 12/01 | 3,283 | 3,310 | 3,273 | 3,285 | -0.79% | 237,500 | 4894億3312万 | -0.36% | 98.53 | 1.96 |
| 11/28 | 3,301 | 3,319 | 3,291 | 3,311 | +0.3% | 221,700 | 4933億687万 | +0.18% | 99.31 | 1.98 |
| 11/27 | 3,270 | 3,309 | 3,261 | 3,301 | +1.29% | 318,800 | 4918億1696万 | -0.36% | 99.01 | 1.97 |
| 11/26 | 3,230 | 3,264 | 3,208 | 3,259 | +1.49% | 415,700 | 4855億5937万 | -1.87% | 97.75 | 1.95 |
| 11/25 | 3,248 | 3,264 | 3,203 | 3,211 | -1.05% | 353,600 | 4784億784万 | -3.63% | 96.31 | 1.92 |
| 11/21 | 3,169 | 3,247 | 3,169 | 3,245 | +2.4% | 448,100 | 4834億7351万 | -2.9% | 97.33 | 1.94 |
| 11/20 | 3,175 | 3,216 | 3,169 | 3,169 | -0.19% | 358,900 | 4721億5024万 | -5.49% | 95.05 | 1.89 |
| 11/19 | 3,180 | 3,216 | 3,167 | 3,175 | +0.22% | 426,100 | 4730億4418万 | -5.7% | 95.23 | 1.9 |
| 11/18 | 3,248 | 3,255 | 3,168 | 3,168 | -2.55% | 421,400 | 4720億125万 | -6.3% | 95.02 | 1.89 |
| 11/17 | 3,244 | 3,261 | 3,188 | 3,251 | +0.22% | 445,000 | 4843億6745万 | -4.27% | 97.51 | 1.94 |
| 11/14 | 3,271 | 3,286 | 3,222 | 3,244 | -0.83% | 339,000 | 4833億2452万 | -4.9% | 97.3 | 1.94 |
| 11/13 | 3,308 | 3,316 | 3,249 | 3,271 | -1.3% | 438,700 | 4873億4725万 | -4.44% | 98.11 | 1.95 |
| 11/12 | 3,211 | 3,317 | 3,207 | 3,314 | +4.31% | 578,000 | 4937億5384万 | -3.52% | 99.4 | 1.98 |
| 11/11 | 3,165 | 3,228 | 3,152 | 3,177 | +0.03% | 732,400 | 4733億4217万 | -7.81% | 95.29 | 1.9 |
| 11/10 | 3,050 | 3,176 | 3,050 | 3,176 | +4.44% | 1,216,000 | 4731億9318万 | -8.26% | 95.26 | 1.9 |
| 11/07 | 3,041 | 3,080 | 3,005 | 3,041 | -9.01% | 3,022,500 | 4530億7949万 | -12.51% | 91.21 | 1.82 |
| 11/06 | 3,443 | 3,463 | 3,342 | 3,342 | -2.14% | 920,400 | 4979億2556万 | -4.41% | 100.24 | 2 |
| 11/05 | 3,470 | 3,477 | 3,398 | 3,415 | -1.5% | 507,200 | 5088億186万 | -2.62% | 102.43 | 2.04 |
| 11/04 | 3,412 | 3,503 | 3,412 | 3,467 | +0.41% | 472,400 | 5165億4935万 | -1.25% | 103.99 | 2.07 |
| 10/31 | 3,449 | 3,475 | 3,430 | 3,453 | +1.38% | 326,100 | 5144億6349万 | -1.79% | 103.57 | 2.06 |
| 10/30 | 3,360 | 3,430 | 3,353 | 3,406 | +0.62% | 976,100 | 5074億6094万 | -3.27% | 102.16 | 2.03 |
| 10/29 | 3,435 | 3,445 | 3,385 | 3,385 | -1.46% | 567,700 | 5043億3215万 | -4.03% | 101.53 | 2.02 |
| 10/28 | 3,495 | 3,503 | 3,434 | 3,435 | -1.32% | 439,200 | 5117億8166万 | -2.8% | 103.03 | 2.05 |
| 10/27 | 3,460 | 3,499 | 3,456 | 3,481 | +1.22% | 478,700 | 5186億3522万 | -1.64% | 104.41 | 2.08 |
| 10/24 | 3,508 | 3,515 | 3,439 | 3,439 | -1.46% | 555,700 | 5123億7762万 | -2.85% | 103.15 | 2.05 |
| 10/23 | 3,500 | 3,515 | 3,477 | 3,490 | -0.29% | 390,700 | 5199億7613万 | -1.44% | 104.68 | 2.08 |
| 10/22 | 3,532 | 3,545 | 3,488 | 3,500 | -0.6% | 463,100 | 5214億6603万 | -1.05% | 104.98 | 2.09 |
| 10/21 | 3,510 | 3,543 | 3,502 | 3,521 | +0.26% | 340,500 | 5245億9483万 | -0.34% | 105.61 | 2.1 |
| 10/20 | 3,521 | 3,544 | 3,503 | 3,512 | +1.33% | 356,500 | 5232億5391万 | -0.45% | 105.34 | 2.1 |
| 10/17 | 3,518 | 3,522 | 3,461 | 3,466 | -1.53% | 352,500 | 5164億36万 | -1.65% | 103.96 | 2.07 |
| 10/16 | 3,510 | 3,520 | 3,486 | 3,520 | +0.03% | 515,400 | 5244億4584万 | +0.03% | 105.58 | 2.1 |
| 10/15 | 3,521 | 3,544 | 3,509 | 3,519 | -0.54% | 473,100 | 5242億9685万 | +0.26% | 105.55 | 2.1 |
| 10/14 | 3,480 | 3,538 | 3,476 | 3,538 | 0% | 740,700 | 5271億2766万 | +1.03% | 106.12 | 2.11 |
| 10/10 | 3,561 | 3,595 | 3,526 | 3,538 | -2.35% | 835,600 | 5271億2766万 | +1.32% | 106.12 | 2.11 |
| 10/09 | 3,538 | 3,624 | 3,537 | 3,623 | +2.43% | 894,800 | 5397億9184万 | +4.05% | 108.67 | 2.16 |
| 10/08 | 3,551 | 3,591 | 3,530 | 3,537 | -0.92% | 494,100 | 5269億7867万 | +1.93% | 106.09 | 2.11 |
| 10/07 | 3,603 | 3,606 | 3,547 | 3,570 | -0.92% | 486,700 | 5318億9535万 | +3.06% | 107.08 | 2.13 |
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 3月期 | 1,173 2,346 10/1 | 833 1,666 1/16 | 2,285,600 1,142,800 10/21 | - | 1171億3258万 | +12.31% 2/26 2/25 | -11.89% 1/16 |
| 2016年 3月期 | 994 1,987 4/17 | 655 1,310 9/7 | 3,691,800 1,845,900 11/13 | 1408億6252万 | 928億6859万 | +17.55% 11/24 | -13.92% 2/12 |
| 2017年 3月期 | 889 1,777 1/13 1,777 1/11 他2件 | 579 1,157 8/19 | 3,807,000 1,903,500 5/13 | 1259億7519万 | 820億2211万 | +10.58% 10/3 | -16.95% 5/16 |
| 2018年 3月期 | 817 1,634 4/24 | 529 1,057 3/28 | 3,932,800 1,966,400 11/10 | 1158億3762万 | 779億4001万 | +7.76% 9/21 | -15.11% 2/9 |
| 2019年 3月期 | 714 1,427 11/29 | 526 1,051 12/25 | 4,385,600 2,192,800 11/9 | 1052億2271万 | 774億9759万 | +18.22% 11/12 | -17.72% 12/25 |
| 2020年 3月期 | 1,069 2,137 12/27 | 511 1,022 3/23 | 3,916,400 1,958,200 11/15 | 1575億7599万 | 753億5922万 | +24.29% 4/14 | -27.09% 3/13 |
| 2021年 3月期 | 2,300 4,600 3/29 | 662 1,324 4/2 | 2,414,400 1,207,200 2/5 | 3484億6959万 | 976億2780万 | +21.79% 7/9 | -13.12% 5/7 |
| 2022年 3月期 | 3,480 6,960 11/15 | 1,748 3,495 5/14 | 5,207,300 2/4 | 5272億4964万 | 2647億6113万 | +17.9% 2/28 | -17.05% 5/13 |
| 2023年 3月期 | 3,370 4/11 | 2,287 1/5 | 4,645,500 9/15 | 4778億1248万 | 3242億6028万 | +10.73% 2/17 | -18.97% 5/13 |
| 2024年 3月期 | 3,587 6/21 | 2,507 12/11 | 2,066,500 5/12 | 5085億7963万 | 3554億5278万 | +12.89% 1/12 | -8.24% 11/14 |
| 2025年 3月期 | 4,552 12/13 | 2,247 8/5 | 11,948,600 11/20 | 6454億131万 | 3185億8891万 | +32.91% 11/20 | -28.29% 12/24 |
| 最新 | 3,149 2026/3/6 | 608,700 | 4691億7044万 | +3.82% 3,033 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 81%（1.81倍）
- 2020/12/30 vs 2019/12/30
- 79%（1.79倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
511円（2020/03/23） - 516%（6.16倍）
3,149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。
