株価チャート
株価
3/6
- 前日 (3/5)
- 1,009
- 始値
- 1,002
- 高値
- 1,015
- 安値
- 999
- 終値 +0.59%
- 1,015
- 出来高 -55.93%
- 95,100
乖離率
- 株価（5日）
移動平均値 - +0.79%
1,007 - 株価（25日）
移動平均値 - -0.1%
1,016 - 出来高（5日）
移動平均値 - -60.68%
241,860
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 | 1,002 | 1,015 | 999 | 1,015 | +0.59% | 95,100 | 581億6088万 | -0.1% | 18.06 | 1.13 |
| 03/05 | 1,011 | 1,018 | 1,005 | 1,009 | +1.31% | 215,800 | 578億1707万 | -0.79% | 17.96 | 1.12 |
| 03/04 | 1,000 | 1,002 | 985 | 996 | -0.7% | 430,600 | 570億7215万 | -2.16% | 17.72 | 1.11 |
| 03/03 | 1,011 | 1,015 | 1,002 | 1,003 | -0.79% | 213,700 | 574億7326万 | -1.76% | 17.85 | 1.11 |
| 03/02 | 1,023 | 1,024 | 1,010 | 1,011 | -1.94% | 254,100 | 579億3168万 | -1.27% | 17.99 | 1.12 |
| 02/27 | 1,027 | 1,031 | 1,023 | 1,031 | +0.68% | 105,800 | 590億7770万 | +0.39% | 18.35 | 1.15 |
| 02/26 | 1,016 | 1,026 | 1,014 | 1,024 | +0.89% | 129,900 | 586億7659万 | -0.39% | 18.22 | 1.14 |
| 02/25 | 1,020 | 1,023 | 1,015 | 1,015 | -0.2% | 158,000 | 581億6088万 | -1.46% | 18.06 | 1.13 |
| 02/24 | 1,014 | 1,023 | 1,009 | 1,017 | +0.3% | 143,900 | 582億7548万 | -1.55% | 18.1 | 1.13 |
| 02/20 | 1,017 | 1,017 | 1,008 | 1,014 | -0.29% | 122,800 | 581億358万 | -2.12% | 18.04 | 1.13 |
| 02/19 | 1,016 | 1,022 | 1,008 | 1,017 | +0.49% | 132,100 | 582億7548万 | -2.12% | 18.1 | 1.13 |
| 02/18 | 1,015 | 1,015 | 1,002 | 1,012 | +0.4% | 209,600 | 579億8898万 | -2.88% | 18.01 | 1.12 |
| 02/17 | 1,017 | 1,017 | 1,006 | 1,008 | -0.59% | 171,600 | 577億5977万 | -3.54% | 17.94 | 1.12 |
| 02/16 | 1,011 | 1,017 | 1,009 | 1,014 | +0.3% | 136,900 | 581億358万 | -3.15% | 18.04 | 1.13 |
| 02/13 | 1,023 | 1,024 | 1,009 | 1,011 | -0.79% | 155,600 | 579億3168万 | -3.71% | 17.99 | 1.12 |
| 02/12 | 1,029 | 1,030 | 1,019 | 1,019 | -0.49% | 147,900 | 583億9009万 | -3.14% | 18.13 | 1.13 |
| 02/10 | 1,018 | 1,027 | 1,013 | 1,024 | +1.19% | 167,400 | 586億7659万 | -2.85% | 18.22 | 1.14 |
| 02/09 | 1,024 | 1,024 | 1,010 | 1,012 | +0.3% | 192,500 | 579億8898万 | -4.08% | 18.01 | 1.12 |
| 02/06 | 1,018 | 1,018 | 1,005 | 1,009 | -0.39% | 219,200 | 578億1707万 | -4.54% | 17.96 | 1.12 |
| 02/05 | 1,016 | 1,022 | 1,011 | 1,013 | +0.4% | 153,600 | 580億4628万 | -4.34% | 18.03 | 1.13 |
| 02/04 | 1,016 | 1,018 | 1,005 | 1,009 | +0.2% | 185,900 | 578億1707万 | -4.81% | 17.96 | 1.12 |
| 02/03 | 1,017 | 1,018 | 1,005 | 1,007 | -0.79% | 202,800 | 577億247万 | -5.18% | 17.92 | 1.12 |
| 02/02 | 1,025 | 1,033 | 1,008 | 1,015 | -3.24% | 283,300 | 581億6088万 | -4.61% | 18.06 | 1.13 |
| 01/30 | 1,045 | 1,058 | 1,043 | 1,049 | +0.96% | 124,400 | 601億913万 | -1.5% | 18.67 | 1.17 |
| 01/29 | 1,036 | 1,045 | 1,030 | 1,039 | -0.1% | 97,600 | 595億3611万 | -2.44% | 18.49 | 1.15 |
| 01/28 | 1,046 | 1,047 | 1,036 | 1,040 | -0.95% | 92,300 | 595億9341万 | -2.35% | 18.51 | 1.16 |
| 01/27 | 1,062 | 1,062 | 1,048 | 1,050 | -1.32% | 119,000 | 601億6643万 | -1.41% | 18.69 | 1.17 |
| 01/26 | 1,071 | 1,080 | 1,061 | 1,064 | -1.48% | 97,200 | 609億6865万 | 0% | 18.93 | 1.18 |
| 01/23 | 1,080 | 1,082 | 1,076 | 1,080 | +0.37% | 58,300 | 618億8547万 | +1.69% | 19.22 | 1.2 |
| 01/22 | 1,070 | 1,079 | 1,068 | 1,076 | +1.51% | 62,800 | 616億5626万 | +1.51% | 19.15 | 1.2 |
| 01/21 | 1,064 | 1,068 | 1,057 | 1,060 | -1.4% | 71,800 | 607億3944万 | +0.28% | 18.86 | 1.18 |
| 01/20 | 1,080 | 1,084 | 1,068 | 1,075 | -0.92% | 94,200 | 615億9896万 | +1.9% | 19.13 | 1.19 |
| 01/19 | 1,095 | 1,095 | 1,083 | 1,085 | -1.18% | 68,800 | 621億7198万 | +3.14% | 19.31 | 1.21 |
| 01/16 | 1,092 | 1,098 | 1,083 | 1,098 | +0.55% | 62,300 | 629億1689万 | +4.57% | 19.54 | 1.22 |
| 01/15 | 1,084 | 1,096 | 1,083 | 1,092 | +0.28% | 64,400 | 625億7309万 | +4.3% | 19.43 | 1.21 |
| 01/14 | 1,077 | 1,090 | 1,075 | 1,089 | +0.83% | 76,400 | 624億118万 | +4.31% | 19.38 | 1.21 |
| 01/13 | 1,090 | 1,090 | 1,077 | 1,080 | +0.28% | 104,900 | 618億8547万 | +3.65% | 19.22 | 1.2 |
| 01/09 | 1,079 | 1,083 | 1,068 | 1,077 | +0.75% | 77,100 | 617億1357万 | +3.66% | 19.17 | 1.2 |
| 01/08 | 1,070 | 1,073 | 1,060 | 1,069 | -0.19% | 68,900 | 612億5515万 | +3.09% | 19.02 | 1.19 |
| 01/07 | 1,064 | 1,075 | 1,059 | 1,071 | +0.66% | 88,800 | 613億6976万 | +3.38% | 19.06 | 1.19 |
| 01/06 | 1,058 | 1,066 | 1,057 | 1,064 | +1.14% | 79,900 | 609億6865万 | +2.8% | 18.93 | 1.18 |
| 01/05 | 1,054 | 1,060 | 1,042 | 1,052 | -0.09% | 138,000 | 602億8103万 | +1.74% | 18.72 | 1.17 |
| 2025 | ||||||||||
| 12/30 | 1,058 | 1,060 | 1,048 | 1,053 | -0.38% | 66,200 | 603億3833万 | +1.94% | 18.74 | 1.17 |
| 12/29 | 1,056 | 1,057 | 1,047 | 1,057 | +0.28% | 66,700 | 605億6754万 | +2.32% | 18.81 | 1.17 |
| 12/26 | 1,055 | 1,056 | 1,047 | 1,054 | +0.19% | 74,500 | 603億9563万 | +2.13% | 18.76 | 1.17 |
| 12/25 | 1,061 | 1,061 | 1,047 | 1,052 | -0.09% | 129,800 | 602億8103万 | +2.04% | 18.72 | 1.17 |
| 12/24 | 1,056 | 1,064 | 1,045 | 1,053 | -0.28% | 99,700 | 603億3833万 | +2.33% | 18.74 | 1.17 |
| 12/23 | 1,033 | 1,060 | 1,033 | 1,056 | +1.93% | 113,600 | 605億1024万 | +2.82% | 18.79 | 1.17 |
| 12/22 | 1,050 | 1,053 | 1,030 | 1,036 | -0.29% | 98,600 | 593億6421万 | +0.97% | 18.44 | 1.15 |
| 12/19 | 1,038 | 1,045 | 1,034 | 1,039 | +0.1% | 97,100 | 595億3611万 | +1.37% | 18.49 | 1.15 |
| 12/18 | 1,026 | 1,040 | 1,022 | 1,038 | +1.47% | 111,000 | 594億7881万 | +1.27% | 18.47 | 1.15 |
| 12/17 | 1,025 | 1,027 | 1,016 | 1,023 | +0.2% | 72,900 | 586億1929万 | -0.2% | 18.2 | 1.14 |
| 12/16 | 1,020 | 1,026 | 1,019 | 1,021 | -0.68% | 65,300 | 585億469万 | -0.39% | 18.17 | 1.13 |
| 12/15 | 1,005 | 1,029 | 1,005 | 1,028 | +2.29% | 101,900 | 589億580万 | +0.29% | 18.29 | 1.14 |
| 12/12 | 1,011 | 1,013 | 1,005 | 1,005 | +0.1% | 74,900 | 575億8787万 | -1.95% | 17.88 | 1.12 |
| 12/11 | 1,013 | 1,013 | 1,000 | 1,004 | -1.08% | 132,900 | 575億3057万 | -2.05% | 17.87 | 1.12 |
| 12/10 | 1,020 | 1,020 | 1,011 | 1,015 | +0.3% | 60,600 | 581億6088万 | -0.98% | 18.06 | 1.13 |
| 12/09 | 1,028 | 1,032 | 1,005 | 1,012 | -1.56% | 117,400 | 579億8898万 | -1.27% | 18.01 | 1.12 |
| 12/08 | 1,024 | 1,028 | 1,020 | 1,028 | +1.18% | 75,000 | 589億580万 | +0.19% | 18.29 | 1.14 |
| 12/05 | 1,022 | 1,029 | 1,013 | 1,016 | -2.5% | 123,100 | 582億1818万 | -0.88% | 18.08 | 1.13 |
| 12/04 | 1,021 | 1,042 | 1,021 | 1,042 | +2.06% | 102,000 | 597億802万 | +1.56% | 18.54 | 1.16 |
| 12/03 | 1,022 | 1,028 | 1,013 | 1,021 | -0.2% | 132,100 | 585億469万 | -0.49% | 18.17 | 1.13 |
| 12/02 | 1,046 | 1,046 | 1,019 | 1,023 | -1.45% | 93,200 | 586億1929万 | -0.49% | 18.2 | 1.14 |
| 12/01 | 1,038 | 1,046 | 1,035 | 1,038 | 0% | 83,500 | 594億7881万 | +0.78% | 18.47 | 1.15 |
| 11/28 | 1,035 | 1,042 | 1,033 | 1,038 | +0.29% | 62,700 | 594億7881万 | +0.68% | 18.47 | 1.15 |
| 11/27 | 1,048 | 1,048 | 1,030 | 1,035 | -1.05% | 98,300 | 593億691万 | +0.29% | 18.42 | 1.15 |
| 11/26 | 1,037 | 1,048 | 1,037 | 1,046 | +0.87% | 59,500 | 599億3722万 | +1.26% | 18.61 | 1.16 |
| 11/25 | 1,044 | 1,047 | 1,030 | 1,037 | -1.14% | 68,000 | 594億2151万 | +0.29% | 18.45 | 1.15 |
| 11/21 | 1,016 | 1,049 | 1,016 | 1,049 | +2.64% | 69,100 | 601億913万 | +1.45% | 18.67 | 1.17 |
| 11/20 | 1,012 | 1,023 | 1,012 | 1,022 | +1.09% | 77,000 | 585億6199万 | -1.06% | 18.19 | 1.14 |
| 11/19 | 1,004 | 1,017 | 1,003 | 1,011 | +0.9% | 50,100 | 579億3168万 | -2.32% | 17.99 | 1.12 |
| 11/18 | 1,010 | 1,017 | 1,002 | 1,002 | -1.18% | 104,400 | 574億1596万 | -3.19% | 17.83 | 1.11 |
| 11/17 | 1,020 | 1,022 | 1,009 | 1,014 | -0.98% | 47,400 | 581億358万 | -2.22% | 18.04 | 1.13 |
| 11/14 | 1,029 | 1,033 | 1,024 | 1,024 | -0.97% | 41,000 | 586億7659万 | -1.35% | 18.22 | 1.14 |
| 11/13 | 1,039 | 1,040 | 1,030 | 1,034 | +0.1% | 35,700 | 592億4961万 | -0.48% | 18.4 | 1.15 |
| 11/12 | 1,029 | 1,046 | 1,029 | 1,033 | +0.39% | 64,800 | 591億9231万 | -0.67% | 18.38 | 1.15 |
| 11/11 | 1,029 | 1,029 | 1,021 | 1,029 | +0.29% | 60,100 | 589億6310万 | -1.15% | 18.31 | 1.14 |
| 11/10 | 1,025 | 1,028 | 1,021 | 1,026 | +0.79% | 68,200 | 587億9120万 | -1.54% | 18.26 | 1.14 |
| 11/07 | 1,003 | 1,018 | 1,003 | 1,018 | +0.69% | 55,500 | 583億3278万 | -2.3% | 18.12 | 1.13 |
| 11/06 | 1,010 | 1,025 | 1,006 | 1,011 | -0.1% | 102,200 | 579億3168万 | -3.07% | 17.99 | 1.12 |
| 11/05 | 1,007 | 1,016 | 998 | 1,012 | +0.6% | 117,400 | 579億8898万 | -3.16% | 18.01 | 1.12 |
| 11/04 | 1,023 | 1,023 | 1,006 | 1,006 | -2.33% | 94,200 | 576億4517万 | -4.01% | 17.9 | 1.12 |
| 10/31 | 1,017 | 1,036 | 1,007 | 1,030 | +1.28% | 143,300 | 590億2040万 | -2.09% | 18.33 | 1.14 |
| 10/30 | 1,019 | 1,024 | 993 | 1,017 | -0.78% | 522,400 | 582億7548万 | -3.6% | 18.1 | 1.13 |
| 10/29 | 1,046 | 1,080 | 1,012 | 1,025 | -1.91% | 354,200 | 587億3389万 | -3.21% | 18.24 | 1.14 |
| 10/28 | 1,067 | 1,067 | 1,038 | 1,045 | -2.61% | 122,400 | 598億7992万 | -1.69% | 18.6 | 1.16 |
| 10/27 | 1,070 | 1,076 | 1,066 | 1,073 | +0.09% | 55,100 | 614億8436万 | +0.75% | 19.09 | 1.19 |
| 10/24 | 1,078 | 1,078 | 1,066 | 1,072 | -0.37% | 71,700 | 614億2706万 | +0.66% | 19.08 | 1.19 |
| 10/23 | 1,054 | 1,079 | 1,052 | 1,076 | +1.13% | 72,500 | 616億5626万 | +0.94% | 19.15 | 1.2 |
| 10/22 | 1,054 | 1,071 | 1,051 | 1,064 | +1.24% | 95,900 | 609億6865万 | -0.28% | 18.93 | 1.18 |
| 10/21 | 1,059 | 1,061 | 1,050 | 1,051 | -0.85% | 52,300 | 602億2373万 | -1.68% | 18.7 | 1.17 |
| 10/20 | 1,050 | 1,063 | 1,047 | 1,060 | +2.02% | 69,600 | 607億3944万 | -0.93% | 18.86 | 1.18 |
| 10/17 | 1,038 | 1,044 | 1,030 | 1,039 | -0.38% | 54,900 | 595億3611万 | -3.08% | 18.49 | 1.15 |
| 10/16 | 1,048 | 1,052 | 1,039 | 1,043 | -0.57% | 67,400 | 597億6532万 | -2.98% | 18.56 | 1.16 |
| 10/15 | 1,041 | 1,052 | 1,038 | 1,049 | +1.55% | 74,000 | 601億913万 | -2.69% | 18.67 | 1.17 |
| 10/14 | 1,029 | 1,040 | 1,023 | 1,033 | -0.39% | 152,900 | 591億9231万 | -4.35% | 18.38 | 1.15 |
| 10/10 | 1,040 | 1,040 | 1,033 | 1,037 | -1.52% | 84,500 | 594億2151万 | -4.25% | 18.45 | 1.15 |
| 10/09 | 1,056 | 1,056 | 1,045 | 1,053 | +0.38% | 57,700 | 603億3833万 | -2.86% | 18.74 | 1.17 |
| 10/08 | 1,046 | 1,060 | 1,044 | 1,049 | +0.29% | 54,800 | 601億913万 | -3.32% | 18.67 | 1.17 |
| 10/07 | 1,060 | 1,060 | 1,045 | 1,046 | -1.6% | 72,600 | 599億3722万 | -3.59% | 18.61 | 1.16 |
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 | 2,660 3,990 1/31 | 1,273 1,910 6/8 | 4,060,950 2,707,300 12/19 | - | - | +19.07% 7/4 | -26.14% 6/8 |
| 2008年 3月期 | 2,473 3,710 12/10 | 1,134 1,701 3/17 | 1,231,200 820,800 5/9 | - | - | +21.06% 10/5 | -23.44% 3/18 |
| 2009年 3月期 | 1,600 2,400 5/12 | 467 700 10/28 | 643,800 429,200 9/16 | - | - | +20.61% 3/25 | -33.44% 10/10 |
| 2010年 3月期 | 1,013 1,519 6/15 | 657 985 11/25 | 432,900 288,600 10/26 | - | - | +15.04% 5/13 | -16.98% 11/25 |
| 2011年 3月期 | 883 1,324 4/26 | 447 671 3/15 | 321,900 214,600 4/23 | 505億7680万 | 256億3220万 | +11.21% 12/14 | -26.93% 3/15 |
| 2012年 3月期 | 591 886 4/1 | 434 651 11/25 | 134,400 89,600 4/8 | 338億4520万 | 248億6820万 | +11.99% 2/14 | -10.05% 8/8 |
| 2013年 3月期 | 883 1,324 3/29 1,324 3/28 | 462 693 5/23 | 780,750 520,500 9/19 | 505億7680万 | 264億7260万 | +19.88% 9/19 | -12.33% 2/8 |
| 2014年 3月期 | 867 1,300 4/22 | 601 902 2/4 | 669,600 446,400 4/23 | 496億6000万 | 344億5722万 | +11.34% 7/18 | -15.04% 6/7 |
| 2015年 3月期 | 1,062 1,593 2/18 | 667 1,001 5/2 1,001 4/11 | 551,550 367,700 4/1 | 608億5404万 | 382億3911万 | +10.11% 1/28 | -9.83% 10/17 |
| 2016年 3月期 | 1,727 2,590 12/29 | 902 1,353 9/8 | 656,550 437,700 11/24 | 989億4035万 | 516億8583万 | +25.4% 11/24 | -22.53% 2/12 |
| 2017年 3月期 | 1,877 2,816 5/11 | 1,065 1,598 8/26 | 4,800,300 3,200,200 1/6 | 1075億7376万 | 610億4505万 | +36.99% 1/5 | -22.18% 6/24 |
| 2018年 3月期 | 2,847 4,270 1/25 | 1,335 2,003 4/17 | 1,432,650 955,100 5/9 | 1631億1788万 | 765億1642万 | +18.62% 5/10 | -15.72% 2/6 |
| 2019年 3月期 | 3,675 10/2 | 2,148 4/13 | 3,183,400 3/22 | 2105億8251万 | 1230億8333万 | +16.62% 2/19 | -17.18% 3/22 |
| 2020年 3月期 | 2,678 4/10 | 735 3/19 | 1,320,100 1/30 | 1534億5305万 | 421億1650万 | +16.11% 5/8 | -37.07% 3/19 |
| 2021年 3月期 | 1,465 3/19 | 954 4/6 | 509,700 4/30 | 839億4649万 | 546億6550万 | +22.96% 5/11 | -11.97% 4/30 |
| 2022年 3月期 | 1,391 4/13 | 912 1/27 | 436,800 10/28 | 797億619万 | 522億5884万 | +8.25% 2/28 | -11.81% 5/13 |
| 2023年 3月期 | 1,022 4/5 | 781 1/20 1/16 | 426,400 2/1 | 585億6199万 | 447億5236万 | +10.05% 5/9 | -6.36% 5/12 |
| 2024年 3月期 | 953 7/20 | 808 4/13 | 302,600 7/31 | 546億820万 | 462億9950万 | +8.99% 5/11 | -4.95% 8/3 |
| 2025年 3月期 | 1,074 3/31 | 796 10/29 8/5 他2件 | 1,266,400 5/31 | 615億4166万 | 456億1188万 | +14.3% 2/6 | -8.02% 8/5 |
| 最新 | 1,015 2026/3/6 | 95,100 | 581億6088万 | -0.1% 1,016 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/30
- -42%（0.58倍）
- 1999/12/30 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/30
- -65%（0.35倍）
- 2001/12/28 vs 2000/12/29
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- 226%（3.26倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 79%（1.79倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
434円（2011/11/25） - 134%（2.34倍）
1,015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。
