株価チャート
株価
3/6
- 前日 (3/5)
- 975
- 始値
- 970
- 高値
- 980
- 安値
- 958
- 終値 -0.1%
- 974
- 出来高 -21.6%
- 1,767,400
乖離率
- 株価（5日）
移動平均値 - -2.7%
1,001 - 株価（25日）
移動平均値 - -4.79%
1,023 - 出来高（5日）
移動平均値 - -25.04%
2,357,900
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 | 970 | 980 | 958 | 974 | -0.1% | 1,767,400 | 3770億8867万 | -4.79% | 4.32 | 0.46 |
| 03/05 | 999 | 1,005 | 973 | 975 | -0.41% | 2,254,300 | 3774億7582万 | -4.69% | 4.33 | 0.46 |
| 03/04 | 999 | 1,004 | 964 | 979 | -3.83% | 2,742,800 | 3790億2444万 | -4.3% | 4.35 | 0.46 |
| 03/03 | 1,045 | 1,053 | 1,012 | 1,018 | -3.78% | 2,380,900 | 3941億2347万 | -0.59% | 4.52 | 0.48 |
| 03/02 | 1,045 | 1,061 | 1,033 | 1,058 | -2.85% | 2,644,100 | 4096億966万 | +3.32% | 4.7 | 0.5 |
| 02/27 | 1,051 | 1,092 | 1,050 | 1,089 | +2.64% | 1,653,600 | 4216億1145万 | +6.45% | 4.83 | 0.52 |
| 02/26 | 1,042 | 1,070 | 1,041 | 1,061 | +2.12% | 1,284,700 | 4107億7112万 | +3.92% | 4.71 | 0.5 |
| 02/25 | 1,071 | 1,071 | 1,024 | 1,039 | -2.99% | 2,106,700 | 4022億5372万 | +1.96% | 4.61 | 0.49 |
| 02/24 | 1,080 | 1,087 | 1,056 | 1,071 | -0.65% | 2,570,200 | 4146億4267万 | +5.1% | 4.75 | 0.51 |
| 02/20 | 1,114 | 1,117 | 1,059 | 1,078 | -4.18% | 3,023,100 | 4173億5275万 | +6% | 4.79 | 0.51 |
| 02/19 | 1,128 | 1,145 | 1,114 | 1,125 | +0.18% | 2,571,600 | 4355億4902万 | +10.95% | 4.99 | 0.53 |
| 02/18 | 1,092 | 1,127 | 1,088 | 1,123 | +3.31% | 2,885,400 | 4347億7471万 | +11.19% | 4.99 | 0.53 |
| 02/17 | 1,080 | 1,099 | 1,079 | 1,087 | +1.3% | 2,119,900 | 4208億3715万 | +8.05% | 4.83 | 0.51 |
| 02/16 | 1,074 | 1,080 | 1,063 | 1,073 | +2.48% | 2,094,300 | 4154億1698万 | +6.98% | 4.76 | 0.51 |
| 02/13 | 1,054 | 1,064 | 1,038 | 1,047 | +0.19% | 2,041,500 | 4053億5096万 | +4.7% | 4.65 | 0.5 |
| 02/12 | 1,020 | 1,055 | 1,019 | 1,045 | +3.06% | 3,527,700 | 4045億7665万 | +4.71% | 4.64 | 0.49 |
| 02/10 | 998 | 1,014 | 991 | 1,014 | +2.42% | 2,019,000 | 3925億7485万 | +1.81% | 4.5 | 0.48 |
| 02/09 | 989 | 999 | 984 | 990 | +1.12% | 1,587,400 | 3832億8314万 | -0.6% | 4.39 | 0.47 |
| 02/06 | 958 | 983 | 957 | 979 | +2.3% | 1,476,900 | 3790億2444万 | -1.71% | 4.35 | 0.46 |
| 02/05 | 965 | 974 | 954 | 957 | +0.1% | 1,470,800 | 3705億704万 | -4.01% | 4.25 | 0.45 |
| 02/04 | 943 | 957 | 936 | 956 | +2.03% | 1,851,100 | 3701億1988万 | -4.21% | 4.24 | 0.45 |
| 02/03 | 922 | 941 | 921 | 937 | +1.63% | 2,250,000 | 3627億6394万 | -6.3% | 4.16 | 0.44 |
| 02/02 | 949 | 961 | 922 | 922 | -6.68% | 4,930,300 | 3569億5662万 | -8.08% | 4.09 | 0.44 |
| 01/30 | 982 | 999 | 982 | 988 | -0.2% | 1,727,000 | 3825億883万 | -1.69% | 4.39 | 0.47 |
| 01/29 | 978 | 990 | 970 | 990 | +0.92% | 1,445,600 | 3832億8314万 | -1.59% | 4.39 | 0.47 |
| 01/28 | 984 | 990 | 972 | 981 | +0.1% | 1,646,200 | 3797億9875万 | -2.49% | 4.35 | 0.46 |
| 01/27 | 1,000 | 1,002 | 980 | 980 | -2% | 1,713,900 | 3794億1159万 | -2.58% | 4.35 | 0.46 |
| 01/26 | 1,013 | 1,015 | 998 | 1,000 | -1.57% | 1,220,400 | 3871億5469万 | -0.5% | 4.44 | 0.47 |
| 01/23 | 1,035 | 1,039 | 1,015 | 1,016 | -2.21% | 1,077,000 | 3933億4916万 | +1.09% | 4.51 | 0.48 |
| 01/22 | 1,027 | 1,042 | 1,023 | 1,039 | +1.46% | 1,620,500 | 4022億5372万 | +3.49% | 4.61 | 0.49 |
| 01/21 | 1,017 | 1,026 | 1,013 | 1,024 | +0.1% | 1,217,000 | 3964億4640万 | +2.2% | 4.55 | 0.49 |
| 01/20 | 1,028 | 1,029 | 1,014 | 1,023 | -0.29% | 825,400 | 3960億5924万 | +2.3% | 4.54 | 0.48 |
| 01/19 | 1,023 | 1,033 | 1,019 | 1,026 | +0.98% | 1,494,300 | 3972億2071万 | +2.81% | 4.55 | 0.49 |
| 01/16 | 1,012 | 1,016 | 1,005 | 1,016 | -0.2% | 1,068,500 | 3933億4916万 | +2.01% | 4.51 | 0.48 |
| 01/15 | 1,015 | 1,020 | 1,008 | 1,018 | -0.78% | 953,600 | 3941億2347万 | +2.31% | 4.52 | 0.48 |
| 01/14 | 1,019 | 1,026 | 1,012 | 1,026 | +0.69% | 1,400,400 | 3972億2071万 | +3.32% | 4.55 | 0.49 |
| 01/13 | 1,011 | 1,020 | 1,009 | 1,019 | +1.7% | 2,001,700 | 3945億1063万 | +2.83% | 4.52 | 0.48 |
| 01/09 | 1,005 | 1,014 | 999 | 1,002 | -0.3% | 1,261,300 | 3879億2900万 | +1.31% | 4.45 | 0.47 |
| 01/08 | 984 | 1,007 | 984 | 1,005 | +1.72% | 2,212,200 | 3890億9046万 | +1.62% | 4.46 | 0.48 |
| 01/07 | 1,000 | 1,003 | 982 | 988 | -2.08% | 1,623,300 | 3825億883万 | -0.1% | 4.39 | 0.47 |
| 01/06 | 999 | 1,009 | 989 | 1,009 | +0.7% | 3,003,000 | 3906億3908万 | +1.92% | 4.48 | 0.48 |
| 01/05 | 1,001 | 1,010 | 998 | 1,002 | +0.7% | 1,569,500 | 3879億2900万 | +1.11% | 4.45 | 0.47 |
| 2025 | ||||||||||
| 12/30 | 1,000 | 1,004 | 995 | 995 | -0.9% | 1,205,400 | 3852億1891万 | +0.3% | 4.42 | 0.47 |
| 12/29 | 998 | 1,008 | 995 | 1,004 | +0.8% | 1,277,100 | 3887億331万 | +1.11% | 4.46 | 0.48 |
| 12/26 | 1,000 | 1,003 | 992 | 996 | -0.7% | 884,900 | 3856億607万 | +0.4% | 4.42 | 0.47 |
| 12/25 | 1,002 | 1,003 | 996 | 1,003 | +0.7% | 989,900 | 3883億1615万 | +1.11% | 4.45 | 0.48 |
| 12/24 | 991 | 1,002 | 990 | 996 | +0.5% | 1,157,400 | 3856億607万 | +0.5% | 4.42 | 0.47 |
| 12/23 | 991 | 998 | 986 | 991 | 0% | 938,700 | 3836億7029万 | +0.1% | 4.4 | 0.47 |
| 12/22 | 995 | 995 | 981 | 991 | +0.1% | 1,162,500 | 3836億7029万 | +0.2% | 4.4 | 0.47 |
| 12/19 | 976 | 992 | 975 | 990 | +0.81% | 1,096,800 | 3832億8314万 | +0.2% | 4.39 | 0.47 |
| 12/18 | 986 | 989 | 975 | 982 | +0.61% | 969,600 | 3801億8590万 | -0.61% | 4.36 | 0.47 |
| 12/17 | 977 | 980 | 971 | 976 | -0.81% | 1,169,600 | 3778億6297万 | -1.11% | 4.33 | 0.46 |
| 12/16 | 1,003 | 1,005 | 979 | 984 | -1.01% | 1,236,100 | 3809億6021万 | -0.3% | 4.37 | 0.47 |
| 12/15 | 985 | 996 | 984 | 994 | +1.12% | 1,087,400 | 3848億3176万 | +1.02% | 4.41 | 0.47 |
| 12/12 | 986 | 986 | 970 | 983 | +1.13% | 1,320,100 | 3805億7306万 | +0.1% | 4.36 | 0.47 |
| 12/11 | 996 | 997 | 969 | 972 | -1.92% | 1,025,400 | 3763億1436万 | -0.72% | 4.32 | 0.46 |
| 12/10 | 973 | 994 | 969 | 991 | +2.48% | 1,702,300 | 3836億7029万 | +1.43% | 4.4 | 0.47 |
| 12/09 | 985 | 989 | 964 | 967 | -1.33% | 1,132,700 | 3743億7858万 | -0.72% | 4.29 | 0.46 |
| 12/08 | 970 | 980 | 963 | 980 | +0.72% | 1,367,800 | 3794億1159万 | +1.03% | 4.35 | 0.46 |
| 12/05 | 977 | 987 | 971 | 973 | -0.71% | 1,282,800 | 3767億151万 | +0.83% | 4.32 | 0.46 |
| 12/04 | 975 | 984 | 969 | 980 | -0.1% | 1,723,000 | 3794億1159万 | +2.08% | 4.35 | 0.46 |
| 12/03 | 987 | 994 | 972 | 981 | -0.81% | 1,972,600 | 3797億9875万 | +2.72% | 4.35 | 0.46 |
| 12/02 | 1,001 | 1,007 | 988 | 989 | -1.79% | 1,882,600 | 3828億9599万 | +4% | 4.39 | 0.47 |
| 12/01 | 1,026 | 1,029 | 1,001 | 1,007 | -1.47% | 1,772,400 | 3898億6477万 | +6.45% | 4.47 | 0.48 |
| 11/28 | 1,011 | 1,037 | 1,010 | 1,022 | -0.1% | 1,496,200 | 3956億7209万 | +8.72% | 4.54 | 0.48 |
| 11/27 | 1,044 | 1,045 | 1,021 | 1,023 | -1.82% | 1,893,000 | 3960億5924万 | +9.53% | 4.54 | 0.48 |
| 11/26 | 1,017 | 1,043 | 1,014 | 1,042 | +3.27% | 2,932,700 | 4034億1518万 | +12.28% | 4.63 | 0.49 |
| 11/25 | 988 | 1,017 | 986 | 1,009 | +2.23% | 2,612,700 | 3906億3908万 | +9.55% | 4.48 | 0.48 |
| 11/21 | 990 | 999 | 977 | 987 | -0.3% | 2,261,500 | 3821億2168万 | +7.87% | 4.38 | 0.47 |
| 11/20 | 990 | 998 | 980 | 990 | +2.17% | 2,492,500 | 3832億8314万 | +8.67% | 4.39 | 0.47 |
| 11/19 | 979 | 988 | 956 | 969 | -0.1% | 2,409,800 | 3751億5289万 | +6.95% | 4.3 | 0.46 |
| 11/18 | 982 | 993 | 970 | 970 | -1.12% | 2,070,000 | 3755億4005万 | +7.54% | 4.31 | 0.46 |
| 11/17 | 963 | 983 | 962 | 981 | +1.76% | 2,083,400 | 3797億9875万 | +9.24% | 4.35 | 0.46 |
| 11/14 | 966 | 976 | 955 | 964 | -1.23% | 1,858,700 | 3732億1712万 | +7.83% | 4.28 | 0.46 |
| 11/13 | 968 | 979 | 963 | 976 | +1.35% | 1,771,500 | 3778億6297万 | +9.54% | 4.33 | 0.46 |
| 11/12 | 968 | 981 | 958 | 963 | -0.93% | 2,079,500 | 3728億2996万 | +8.57% | 4.28 | 0.46 |
| 11/11 | 926 | 972 | 924 | 972 | +4.85% | 4,099,000 | 3763億1436万 | +9.83% | 4.32 | 0.46 |
| 11/10 | 931 | 946 | 919 | 927 | +0.22% | 1,775,100 | 3588億9239万 | +5.22% | 4.12 | 0.44 |
| 11/07 | 910 | 925 | 910 | 925 | +0.87% | 2,056,700 | 3581億1809万 | +5.23% | 4.11 | 0.44 |
| 11/06 | 916 | 929 | 911 | 917 | -0.22% | 2,532,400 | 3550億2085万 | +4.32% | 4.07 | 0.43 |
| 11/05 | 915 | 919 | 898 | 919 | -0.86% | 3,101,000 | 3557億9516万 | +4.91% | 4.08 | 0.44 |
| 11/04 | 878 | 928 | 878 | 927 | +7.92% | 6,951,000 | 3588億9239万 | +6.19% | 4.12 | 0.44 |
| 10/31 | 869 | 874 | 858 | 859 | +0.12% | 2,940,700 | 3325億6588万 | -1.38% | 3.81 | 0.41 |
| 10/30 | 840 | 858 | 839 | 858 | +1.42% | 1,727,600 | 3321億7872万 | -1.61% | 3.81 | 0.41 |
| 10/29 | 855 | 867 | 846 | 846 | -1.4% | 2,153,800 | 3275億3286万 | -2.98% | 3.76 | 0.4 |
| 10/28 | 870 | 876 | 853 | 858 | -1.04% | 2,497,100 | 3321億7872万 | -1.61% | 3.81 | 0.41 |
| 10/27 | 874 | 876 | 862 | 867 | +0.35% | 1,544,700 | 3356億6311万 | -0.57% | 3.85 | 0.41 |
| 10/24 | 870 | 872 | 860 | 864 | -0.23% | 1,783,900 | 3345億165万 | -0.92% | 3.84 | 0.41 |
| 10/23 | 871 | 874 | 862 | 866 | -0.46% | 1,917,900 | 3352億7596万 | -0.69% | 3.84 | 0.41 |
| 10/22 | 860 | 873 | 859 | 870 | +0.46% | 1,706,000 | 3368億2458万 | -0.34% | 3.86 | 0.41 |
| 10/21 | 875 | 879 | 862 | 866 | -0.8% | 2,268,700 | 3352億7596万 | -0.92% | 3.84 | 0.41 |
| 10/20 | 876 | 880 | 864 | 873 | +0.58% | 1,076,800 | 3379億8604万 | -0.23% | 3.88 | 0.41 |
| 10/17 | 865 | 880 | 864 | 868 | -1.03% | 1,280,300 | 3360億5027万 | -0.91% | 3.85 | 0.41 |
| 10/16 | 883 | 891 | 876 | 877 | -0.11% | 1,353,800 | 3395億3466万 | 0% | 3.89 | 0.42 |
| 10/15 | 869 | 878 | 863 | 878 | +2.45% | 1,312,600 | 3399億2181万 | +0.11% | 3.9 | 0.42 |
| 10/14 | 850 | 875 | 850 | 857 | -0.58% | 1,998,800 | 3317億9157万 | -2.28% | 3.8 | 0.41 |
| 10/10 | 884 | 886 | 860 | 862 | -3.36% | 2,330,300 | 3337億2734万 | -1.82% | 3.83 | 0.41 |
| 10/09 | 880 | 892 | 878 | 892 | +1.36% | 2,323,300 | 3453億4198万 | +1.59% | 3.96 | 0.42 |
| 10/08 | 892 | 900 | 876 | 880 | -1.12% | 2,410,800 | 3406億9612万 | +0.11% | 3.91 | 0.42 |
| 10/07 | 900 | 910 | 890 | 890 | -0.56% | 2,089,500 | 3445億6767万 | +1.25% | 3.95 | 0.42 |
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 | 3,010 2/8 2/7 | 2,205 6/14 | 1,768,300 2/15 | - | - | +9.29% 2/6 | -6.64% 4/2 |
| 2008年 3月期 | 2,730 4/18 | 2,045 1/7 | 4,498,700 11/30 | - | - | +7.38% 11/29 | -10.89% 1/4 |
| 2009年 3月期 | 2,495 9/4 | 1,802 10/10 | 3,635,300 5/30 | - | - | +10.5% 11/5 | -19.43% 10/10 |
| 2010年 3月期 | 2,180 4/1 | 1,693 11/13 11/12 | 1,365,800 2/26 | - | - | +4.65% 3/3 | -7.84% 11/10 |
| 2011年 3月期 | 1,877 4/1 | 1,446 3/15 | 1,860,400 5/26 | 6964億7072万 | 5365億4590万 | +3.49% 6/28 | -12.51% 3/15 |
| 2012年 3月期 | 1,592 3/16 | 990 6/9 | 3,400,100 6/15 | 5907億1997万 | 3673億4470万 | +18.17% 7/4 | -18.77% 5/20 |
| 2013年 3月期 | 1,565 4/3 | 834 10/29 | 2,427,200 12/17 | 5807億148万 | 3094億6008万 | +24.09% 4/15 | -23.17% 8/1 |
| 2014年 3月期 | 1,649 1/6 | 1,140 4/3 | 3,454,700 4/12 | 6118億7012万 | 4230億299万 | +11.67% 7/2 | -14.74% 2/4 |
| 2015年 3月期 | 1,706 2/12 | 1,227 4/11 | 5,345,700 2/13 | 6330億2027万 | 4552億8480万 | +12.77% 11/14 | -7.53% 10/17 |
| 2016年 3月期 | 1,955 5/28 | 1,411 1/21 | 3,012,300 2/12 | 7254億1303万 | 5235億5897万 | +9.31% 5/25 | -11% 8/25 |
| 2017年 3月期 | 1,512 4/1 | 1,159 11/9 | 5,170,700 11/30 | 5610億3555万 | 4300億5304万 | +13.73% 12/13 | -9.19% 8/3 6/24 |
| 2018年 3月期 | 1,339 11/9 | 1,183 12/21 | 5,069,100 11/22 | 4968億4299万 | 4389億5837万 | +7.53% 5/7 | -5.4% 11/27 |
| 2019年 3月期 | 1,539 1/18 | 1,274 4/2 | 3,818,700 11/30 | 5710億5404万 | 4727億2439万 | +6.14% 5/14 | -5.64% 11/5 |
| 2020年 3月期 | 1,539 3/30 | 1,241 3/17 3/13 | 4,387,000 3/17 | 5958億3107万 | 4804億5897万 | +8.43% 3/30 | -11.47% 3/16 |
| 2021年 3月期 | 1,535 4/17 | 1,202 12/25 | 4,368,600 11/27 | 5942億8245万 | 4653億5993万 | +5.98% 3/26 | -7.97% 12/15 |
| 2022年 3月期 | 1,364 4/1 | 846 3/31 | 30,754,100 5/27 | 5280億7899万 | 3275億3286万 | +5.47% 5/10 | -13.78% 5/20 |
| 2023年 3月期 | 930 5/25 | 621 12/20 | 8,926,000 9/14 | 3600億5386万 | 2404億2306万 | +9.68% 11/25 | -13.79% 10/13 |
| 2024年 3月期 | 1,174 3/25 | 671 4/7 | 9,750,200 2/1 | 4545億1960万 | 2597億8079万 | +20.29% 11/6 | -13.1% 5/1 |
| 2025年 3月期 | 1,258 4/15 | 826 2/25 | 14,561,600 5/1 | 4870億4060万 | 3197億8977万 | +10.07% 5/28 | -15.29% 8/5 |
| 最新 | 974 2026/3/6 | 1,767,400 | 3770億8867万 | -4.79% 1,023 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%（1.15倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 74%（1.74倍）
- 1987/12/28 vs 1986/12/27
- -27%（0.73倍）
- 1988/12/28 vs 1987/12/28
- 113%（2.13倍）
- 1989/12/29 vs 1988/12/28
- -1%（0.99倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- 10%（1.1倍）
- 1992/12/30 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
621円（2022/12/20） - 57%（1.57倍）
974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。
