株価チャート
株価
3/6
- 前日 (3/5)
- 1,637
- 始値
- 1,608
- 高値
- 1,672
- 安値
- 1,601
- 終値 +0.67%
- 1,648
- 出来高 +1.37%
- 59,100
乖離率
- 株価（5日）
移動平均値 - +0.24%
1,644 - 株価（25日）
移動平均値 - -6.52%
1,763 - 出来高（5日）
移動平均値 - -44.55%
106,580
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 | 1,608 | 1,672 | 1,601 | 1,648 | +0.67% | 59,100 | 187億3232万 | -6.52% | 7.26 | 1.44 |
| 03/05 | 1,649 | 1,650 | 1,617 | 1,637 | +5.21% | 58,300 | 186億728万 | -7.51% | 7.21 | 1.43 |
| 03/04 | 1,626 | 1,630 | 1,522 | 1,556 | -5.75% | 161,100 | 176億8658万 | -12.49% | 6.86 | 1.36 |
| 03/03 | 1,709 | 1,710 | 1,651 | 1,651 | -4.51% | 122,200 | 187億6642万 | -7.71% | 7.28 | 1.44 |
| 03/02 | 1,699 | 1,734 | 1,699 | 1,729 | -2.81% | 132,200 | 196億5302万 | -3.84% | 7.62 | 1.51 |
| 02/27 | 1,779 | 1,798 | 1,760 | 1,779 | -0.17% | 35,700 | 202億2135万 | -1.44% | 7.84 | 1.55 |
| 02/26 | 1,766 | 1,810 | 1,766 | 1,782 | +0.91% | 48,500 | 202億5545万 | -1.49% | 7.85 | 1.55 |
| 02/25 | 1,771 | 1,790 | 1,756 | 1,766 | -0.23% | 58,200 | 200億7359万 | -2.54% | 7.78 | 1.54 |
| 02/24 | 1,733 | 1,810 | 1,732 | 1,770 | +1.43% | 54,000 | 201億1905万 | -2.59% | 7.8 | 1.54 |
| 02/20 | 1,788 | 1,788 | 1,738 | 1,745 | -2.13% | 41,400 | 198億3489万 | -4.33% | 7.69 | 1.52 |
| 02/19 | 1,752 | 1,829 | 1,694 | 1,783 | -0.5% | 136,100 | 202億6682万 | -2.57% | 7.86 | 1.55 |
| 02/18 | 1,707 | 1,797 | 1,707 | 1,792 | +3.4% | 94,200 | 203億6912万 | -2.4% | 7.9 | 1.56 |
| 02/17 | 1,646 | 1,737 | 1,631 | 1,733 | +5.48% | 177,700 | 196億9849万 | -5.76% | 7.64 | 1.51 |
| 02/16 | 1,657 | 1,742 | 1,590 | 1,643 | -9.58% | 419,900 | 186億7548万 | -10.95% | 7.24 | 1.43 |
| 02/13 | 1,875 | 1,885 | 1,796 | 1,817 | -1.78% | 98,100 | 206億5329万 | -2.05% | 8.01 | 1.58 |
| 02/12 | 1,885 | 1,901 | 1,833 | 1,850 | -2.01% | 68,200 | 210億2839万 | -0.54% | 8.15 | 1.61 |
| 02/10 | 1,898 | 1,905 | 1,874 | 1,888 | +1.4% | 78,700 | 214億6032万 | +1.34% | 8.32 | 1.64 |
| 02/09 | 1,801 | 1,887 | 1,797 | 1,862 | +2.65% | 112,400 | 211億6479万 | -0.16% | 8.21 | 1.62 |
| 02/06 | 1,780 | 1,819 | 1,780 | 1,814 | +0.55% | 47,600 | 206億1919万 | -2.84% | 7.99 | 1.58 |
| 02/05 | 1,800 | 1,826 | 1,796 | 1,804 | +0.11% | 37,800 | 205億552万 | -3.53% | 7.95 | 1.57 |
| 02/04 | 1,795 | 1,843 | 1,791 | 1,802 | -0.5% | 42,200 | 204億8279万 | -3.58% | 7.94 | 1.57 |
| 02/03 | 1,761 | 1,826 | 1,761 | 1,811 | +2.9% | 42,400 | 205億8509万 | -3% | 7.98 | 1.58 |
| 02/02 | 1,810 | 1,821 | 1,753 | 1,760 | -3.4% | 90,600 | 200億539万 | -5.63% | 7.76 | 1.53 |
| 01/30 | 1,828 | 1,837 | 1,815 | 1,822 | -0.82% | 38,900 | 207億1012万 | -2.31% | 8.03 | 1.59 |
| 01/29 | 1,806 | 1,848 | 1,792 | 1,837 | +1.21% | 62,900 | 208億8062万 | -1.4% | 8.1 | 1.6 |
| 01/28 | 1,825 | 1,848 | 1,813 | 1,815 | -1.36% | 45,400 | 206億3056万 | -2.42% | 8 | 1.58 |
| 01/27 | 1,831 | 1,852 | 1,825 | 1,840 | +0.27% | 34,800 | 209億1472万 | -0.86% | 8.11 | 1.6 |
| 01/26 | 1,865 | 1,870 | 1,833 | 1,835 | -2.5% | 80,500 | 208億5789万 | -0.7% | 8.09 | 1.6 |
| 01/23 | 1,865 | 1,894 | 1,863 | 1,882 | -0.05% | 32,100 | 213億9212万 | +2.12% | 8.29 | 1.64 |
| 01/22 | 1,875 | 1,902 | 1,875 | 1,883 | -0.05% | 50,400 | 214億349万 | +2.5% | 8.3 | 1.64 |
| 01/21 | 1,850 | 1,905 | 1,840 | 1,884 | +1.13% | 44,600 | 214億1486万 | +3.01% | 8.3 | 1.64 |
| 01/20 | 1,892 | 1,905 | 1,854 | 1,863 | -1.53% | 43,600 | 211億7616万 | +2.36% | 8.21 | 1.62 |
| 01/19 | 1,925 | 1,931 | 1,882 | 1,892 | -2.37% | 52,600 | 215億579万 | +4.3% | 8.34 | 1.65 |
| 01/16 | 1,900 | 1,940 | 1,891 | 1,938 | +1.36% | 47,400 | 220億2866万 | +7.13% | 8.54 | 1.69 |
| 01/15 | 1,895 | 1,933 | 1,895 | 1,912 | -0.21% | 32,600 | 217億3313万 | +6.16% | 8.43 | 1.67 |
| 01/14 | 1,858 | 1,925 | 1,858 | 1,916 | +2.51% | 60,500 | 217億7859万 | +6.92% | 8.44 | 1.67 |
| 01/13 | 1,865 | 1,875 | 1,833 | 1,869 | -0.48% | 64,400 | 212億4436万 | +4.71% | 8.24 | 1.63 |
| 01/09 | 1,884 | 1,908 | 1,839 | 1,878 | -1.11% | 60,200 | 213億4666万 | +5.62% | 8.28 | 1.64 |
| 01/08 | 1,926 | 1,941 | 1,890 | 1,899 | -1.91% | 58,400 | 215億8536万 | +7.11% | 8.37 | 1.65 |
| 01/07 | 1,932 | 1,958 | 1,925 | 1,936 | -0.26% | 56,800 | 220億593万 | +9.38% | 8.53 | 1.69 |
| 01/06 | 1,958 | 1,958 | 1,912 | 1,941 | +1.2% | 69,100 | 220億6276万 | +9.91% | 8.55 | 1.69 |
| 01/05 | 1,950 | 1,955 | 1,882 | 1,918 | -0.57% | 105,900 | 218億133万 | +8.85% | 8.45 | 1.67 |
| 2025 | ||||||||||
| 12/30 | 1,860 | 1,966 | 1,851 | 1,929 | +2.61% | 113,500 | 219億2636万 | +9.66% | 10.42 | 1.66 |
| 12/29 | 1,808 | 1,907 | 1,806 | 1,880 | +5.15% | 149,000 | 213億6939万 | +7% | 10.15 | 1.62 |
| 12/26 | 1,780 | 1,798 | 1,773 | 1,788 | +1.65% | 54,200 | 203億2365万 | +2.17% | 9.65 | 1.54 |
| 12/25 | 1,766 | 1,788 | 1,747 | 1,759 | +0.4% | 48,100 | 199億9402万 | +0.74% | 9.5 | 1.51 |
| 12/24 | 1,754 | 1,783 | 1,750 | 1,752 | -0.62% | 49,000 | 182億1571万 | +0.34% | 8.65 | 1.38 |
| 12/23 | 1,778 | 1,798 | 1,761 | 1,763 | -0.79% | 49,900 | 183億3008万 | +0.97% | 8.71 | 1.39 |
| 12/22 | 1,752 | 1,817 | 1,740 | 1,777 | +0.79% | 72,900 | 184億7564万 | +2.42% | 8.78 | 1.4 |
| 12/19 | 1,686 | 1,766 | 1,686 | 1,763 | +4.01% | 85,000 | 183億3008万 | +2.98% | 8.71 | 1.39 |
| 12/18 | 1,658 | 1,709 | 1,637 | 1,695 | +2.23% | 208,100 | 176億2308万 | +0.3% | 8.37 | 1.34 |
| 12/17 | 1,685 | 1,695 | 1,655 | 1,658 | -1.95% | 28,600 | 172億3839万 | -0.72% | 8.19 | 1.31 |
| 12/16 | 1,726 | 1,726 | 1,671 | 1,691 | -2.37% | 44,400 | 175億8149万 | +2.42% | 8.35 | 1.33 |
| 12/15 | 1,695 | 1,739 | 1,695 | 1,732 | +2.06% | 37,400 | 180億777万 | +6.32% | 8.55 | 1.36 |
| 12/12 | 1,692 | 1,699 | 1,665 | 1,697 | +2.23% | 46,300 | 176億4387万 | +5.67% | 8.38 | 1.34 |
| 12/11 | 1,694 | 1,700 | 1,635 | 1,660 | -2.52% | 58,600 | 172億5918万 | +4.8% | 8.2 | 1.31 |
| 12/10 | 1,738 | 1,760 | 1,694 | 1,703 | -3.18% | 92,100 | 177億626万 | +8.96% | 8.41 | 1.34 |
| 12/09 | 1,720 | 1,859 | 1,717 | 1,759 | +0.34% | 150,600 | 182億8849万 | +14.15% | 8.69 | 1.39 |
| 12/08 | 1,615 | 1,762 | 1,551 | 1,753 | +3.42% | 314,700 | 182億2611万 | +15.56% | 8.66 | 1.38 |
| 12/05 | 1,701 | 1,728 | 1,688 | 1,695 | -1.34% | 40,600 | 176億2308万 | +13.45% | 8.37 | 1.34 |
| 12/04 | 1,710 | 1,731 | 1,708 | 1,718 | +0.47% | 39,100 | 178億6221万 | +16.71% | 8.48 | 1.35 |
| 12/03 | 1,746 | 1,749 | 1,708 | 1,710 | -1.67% | 64,300 | 177億7904万 | +17.85% | 8.45 | 1.35 |
| 12/02 | 1,818 | 1,837 | 1,739 | 1,739 | -4.87% | 74,500 | 180億8055万 | +21.52% | 8.59 | 1.37 |
| 12/01 | 1,815 | 1,840 | 1,798 | 1,828 | -1.14% | 46,000 | 190億589万 | +29.65% | 9.03 | 1.44 |
| 11/28 | 1,825 | 1,850 | 1,820 | 1,849 | +0.87% | 42,100 | 192億2423万 | +33.41% | 9.13 | 1.46 |
| 11/27 | 1,825 | 1,862 | 1,815 | 1,833 | -1.19% | 78,500 | 190億5788万 | +34.68% | 9.05 | 1.44 |
| 11/26 | 1,865 | 1,877 | 1,812 | 1,855 | -0.8% | 94,400 | 192億8662万 | +38.85% | 9.16 | 1.46 |
| 11/25 | 1,751 | 1,870 | 1,750 | 1,870 | +10.26% | 236,200 | 194億4257万 | +42.86% | 9.24 | 1.47 |
| 11/21 | 1,643 | 1,716 | 1,630 | 1,696 | +0.77% | 105,000 | 176億3348万 | +32.29% | 8.38 | 1.34 |
| 11/20 | 1,770 | 1,771 | 1,641 | 1,683 | -4.38% | 208,600 | 174億9831万 | +33.25% | 8.31 | 1.33 |
| 11/19 | 1,749 | 1,765 | 1,707 | 1,760 | +0.4% | 200,800 | 182億9889万 | +41.37% | 8.69 | 1.39 |
| 11/18 | 1,618 | 1,785 | 1,610 | 1,753 | +17.26% | 895,000 | 182億2611万 | +43.45% | 8.66 | 1.38 |
| 11/17 | 1,495 | 1,495 | 1,495 | 1,495 | +25.1% | 68,300 | 155億4366万 | +24.58% | 7.38 | 1.18 |
| 11/14 | 1,207 | 1,216 | 1,192 | 1,195 | -1.73% | 68,200 | 124億2453万 | +0.5% | 5.9 | 0.94 |
| 11/13 | 1,214 | 1,222 | 1,199 | 1,216 | +0.75% | 33,300 | 126億4287万 | +2.18% | 6.01 | 0.96 |
| 11/12 | 1,181 | 1,207 | 1,174 | 1,207 | +3.34% | 40,400 | 125億4929万 | +1.51% | 5.96 | 0.95 |
| 11/11 | 1,163 | 1,177 | 1,160 | 1,168 | +0.78% | 28,000 | 121億4381万 | -1.85% | 5.77 | 0.92 |
| 11/10 | 1,150 | 1,164 | 1,147 | 1,159 | +1.22% | 26,400 | 120億5023万 | -2.77% | 5.72 | 0.91 |
| 11/07 | 1,132 | 1,153 | 1,132 | 1,145 | +0.53% | 15,800 | 119億467万 | -4.18% | 5.65 | 0.9 |
| 11/06 | 1,154 | 1,155 | 1,134 | 1,139 | -0.09% | 24,000 | 118億4229万 | -5.08% | 5.63 | 0.9 |
| 11/05 | 1,151 | 1,157 | 1,130 | 1,140 | -1.3% | 52,100 | 118億5269万 | -5.55% | 5.63 | 0.9 |
| 11/04 | 1,159 | 1,171 | 1,155 | 1,155 | -1.03% | 19,900 | 120億865万 | -4.86% | 5.7 | 0.91 |
| 10/31 | 1,163 | 1,176 | 1,159 | 1,167 | 0% | 26,900 | 121億3341万 | -4.5% | 5.76 | 0.92 |
| 10/30 | 1,158 | 1,178 | 1,158 | 1,167 | +0.78% | 32,700 | 121億3341万 | -5.04% | 5.76 | 0.92 |
| 10/29 | 1,187 | 1,190 | 1,158 | 1,158 | -2.36% | 40,900 | 120億3984万 | -6.31% | 5.72 | 0.91 |
| 10/28 | 1,213 | 1,214 | 1,186 | 1,186 | -2.63% | 28,700 | 123億3096万 | -4.66% | 5.86 | 0.93 |
| 10/27 | 1,215 | 1,231 | 1,210 | 1,218 | +0.16% | 29,900 | 126億6366万 | -2.56% | 6.02 | 0.96 |
| 10/24 | 1,222 | 1,230 | 1,212 | 1,216 | -0.41% | 17,200 | 126億4287万 | -3.11% | 6.01 | 0.96 |
| 10/23 | 1,202 | 1,227 | 1,202 | 1,221 | +0.49% | 12,400 | 126億9485万 | -2.94% | 6.03 | 0.96 |
| 10/22 | 1,195 | 1,223 | 1,195 | 1,215 | +0.83% | 19,300 | 126億3247万 | -3.57% | 6 | 0.96 |
| 10/21 | 1,192 | 1,211 | 1,192 | 1,205 | +0.42% | 23,800 | 125億2850万 | -4.59% | 5.95 | 0.95 |
| 10/20 | 1,194 | 1,207 | 1,186 | 1,200 | +1.69% | 18,100 | 124億7652万 | -5.21% | 5.93 | 0.95 |
| 10/17 | 1,207 | 1,214 | 1,180 | 1,180 | -3.2% | 28,900 | 122億6857万 | -7.01% | 5.83 | 0.93 |
| 10/16 | 1,229 | 1,240 | 1,219 | 1,219 | -1.3% | 14,400 | 126億7406万 | -4.24% | 6.02 | 0.96 |
| 10/15 | 1,196 | 1,235 | 1,196 | 1,235 | +3.52% | 26,700 | 128億4041万 | -3.21% | 6.1 | 0.97 |
| 10/14 | 1,188 | 1,212 | 1,183 | 1,193 | -0.67% | 36,800 | 124億374万 | -6.65% | 5.89 | 0.94 |
| 10/10 | 1,210 | 1,216 | 1,198 | 1,201 | -1.8% | 23,000 | 124億8691万 | -6.32% | 5.93 | 0.95 |
| 10/09 | 1,203 | 1,223 | 1,186 | 1,223 | +1.07% | 39,600 | 127億1565万 | -4.9% | 6.04 | 0.96 |
| 10/08 | 1,200 | 1,224 | 1,199 | 1,210 | +0.25% | 37,900 | 125億8049万 | -6.06% | 5.98 | 0.95 |
| 10/07 | 1,210 | 1,214 | 1,193 | 1,207 | -0.98% | 42,100 | 125億4929万 | -6.36% | 5.96 | 0.95 |
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 12月期 | 659 1/5 1/4 | 361 11/13 | 37,900 1/22 | - | - | +16.15% 6/8 | -22.12% 1/22 |
| 2008年 12月期 | 400 3/4 3/3 他2件 | 200 10/10 | 23,500 10/10 | - | - | +22.06% 11/27 | -20.97% 10/8 |
| 2009年 12月期 | 384 2/13 | 202 11/20 | 25,500 6/2 | - | - | +27.73% 1/25 | -16.81% 11/20 |
| 2010年 12月期 | 351 12/14 | 248 1/20 | 16,200 7/28 | 27億6026万 | 19億5027万 | +10.06% 11/16 | -6.52% 1/6 |
| 2011年 12月期 | 500 4/26 | 279 8/9 | 57,600 4/21 | 39億3200万 | 21億9405万 | +33.4% 4/25 | -15.65% 3/15 |
| 2012年 12月期 | 560 4/4 | 410 1/23 1/19 | 24,500 12/11 | 44億384万 | 32億2424万 | +12.9% 4/4 | -6.55% 1/9 |
| 2013年 12月期 | 749 12/16 | 477 2/13 | 140,900 12/16 | 58億9013万 | 37億5112万 | +22.96% 12/18 | -22.39% 6/4 |
| 2014年 12月期 | 1,769 12/11 | 658 2/19 | 66,200 3/12 | 139億1141万 | 51億7451万 | +34.73% 12/11 | -12.11% 1/20 |
| 2015年 12月期 | 2,364 12/2 | 1,360 1/20 | 153,300 11/27 | 185億9049万 | 106億9504万 | +13.81% 10/6 | -22.5% 1/21 |
| 2016年 12月期 | 2,110 12/16 | 1,150 2/12 | 45,000 12/28 | 165億9304万 | 90億4360万 | +11.74% 3/29 | -20.54% 2/12 |
| 2017年 12月期 | 2,279 12/14 12/11 | 1,828 1/18 | 70,700 12/26 | 179億2205万 | 143億7539万 | +6.13% 2/15 | -6.33% 2/6 |
| 2018年 12月期 | 3,140 10/5 | 2,011 2/6 | 114,900 6/27 | 246億9296万 | 158億1450万 | +14.26% 4/5 | -20.6% 1/11 |
| 2019年 12月期 | 2,569 11/26 | 1,914 2/20 | 240,300 12/17 | 210億8994万 | 157億1145万 | +9.01% 6/14 | -9.7% 1/6 |
| 2020年 12月期 | 2,418 10/6 | 1,261 3/13 | 227,500 6/26 | 234億7732万 | 122億4355万 | +18.59% 5/11 | -31.56% 3/13 |
| 2021年 12月期 | 3,140 12/10 | 2,256 1/5 | 126,400 6/29 | 306億9255万 | 219億440万 | +7.85% 6/7 | -9.92% 1/19 |
| 2022年 12月期 | 3,085 6/1 | 2,646 1/19 | 143,000 6/29 | 317億8321万 | 259億6255万 | +5.45% 11/22 | -5.22% 10/3 |
| 2023年 12月期 | 3,555 6/21 | 2,206 12/27 | 255,700 4/27 | 368億7103万 | 229億3600万 | +9.66% 5/2 | -13.19% 12/26 |
| 2024年 12月期 | 2,683 2/5 | 1,657 12/25 | 138,800 2/28 | 278億9541万 | 172億2799万 | +15.89% 6/26 | -12.78% 8/5 |
| 2025年 12月期 | 1,966 12/30 | 960 6/23 | 895,000 11/18 | 223億4693万 | 99億8121万 | +43.44% 11/18 | -24.49% 5/22 |
| 最新 | 1,648 2026/3/6 | 59,100 | 187億3232万 | -6.52% 1,763 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- 34%（1.34倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 126%（2.26倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
200円（2008/10/10） - 724%（8.24倍）
1,648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。
