株価チャート
株価
3/6
- 前日 (3/5)
- 1,895
- 始値
- 1,883
- 高値
- 1,896
- 安値
- 1,874
- 終値 -0.21%
- 1,891
- 出来高 -23.95%
- 28,900
乖離率
- 株価（5日）
移動平均値 - -0.42%
1,899 - 株価（25日）
移動平均値 - -2.22%
1,934 - 出来高（5日）
移動平均値 - -38.25%
46,800
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 | 1,883 | 1,896 | 1,874 | 1,891 | -0.21% | 28,900 | 416億200万 | -2.22% | 17.67 | 2.05 |
| 03/05 | 1,907 | 1,913 | 1,886 | 1,895 | +1.99% | 38,000 | 416億9000万 | -2.12% | 17.71 | 2.05 |
| 03/04 | 1,898 | 1,898 | 1,845 | 1,858 | -2.88% | 82,000 | 408億7600万 | -4.13% | 17.36 | 2.01 |
| 03/03 | 1,940 | 1,940 | 1,913 | 1,913 | -1.29% | 40,800 | 420億8600万 | -1.49% | 17.87 | 2.07 |
| 03/02 | 1,960 | 1,965 | 1,930 | 1,938 | -1.57% | 44,300 | 426億3600万 | -0.36% | 18.11 | 2.1 |
| 02/27 | 1,959 | 1,969 | 1,951 | 1,969 | +0.46% | 34,000 | 433億1800万 | +1.13% | 18.4 | 2.13 |
| 02/26 | 1,960 | 1,976 | 1,900 | 1,960 | +1.03% | 161,200 | 431億2000万 | +0.72% | 18.31 | 2.12 |
| 02/25 | 1,960 | 1,960 | 1,936 | 1,940 | -0.56% | 37,500 | 426億8000万 | -0.31% | 18.13 | 2.1 |
| 02/24 | 1,940 | 1,956 | 1,935 | 1,951 | +0.62% | 27,400 | 429億2200万 | +0.15% | 18.23 | 2.11 |
| 02/20 | 1,938 | 1,945 | 1,929 | 1,939 | -0.46% | 24,200 | 426億5800万 | -0.56% | 18.12 | 2.1 |
| 02/19 | 1,951 | 1,957 | 1,938 | 1,948 | +0.31% | 17,800 | 428億5600万 | -0.15% | 18.2 | 2.11 |
| 02/18 | 1,942 | 1,947 | 1,938 | 1,942 | +0.05% | 12,600 | 427億2400万 | -0.51% | 18.15 | 2.1 |
| 02/17 | 1,930 | 1,948 | 1,922 | 1,941 | +0.57% | 31,600 | 427億200万 | -0.61% | 18.14 | 2.1 |
| 02/16 | 1,926 | 1,936 | 1,921 | 1,930 | +0.21% | 22,400 | 424億6000万 | -1.23% | 18.03 | 2.09 |
| 02/13 | 1,945 | 1,949 | 1,922 | 1,926 | -1.53% | 36,000 | 423億7200万 | -1.43% | 18 | 2.08 |
| 02/12 | 1,955 | 1,961 | 1,941 | 1,956 | +0.1% | 41,600 | 430億3200万 | +0.1% | 18.28 | 2.12 |
| 02/10 | 1,940 | 1,968 | 1,928 | 1,954 | +0.88% | 26,300 | 429億8800万 | +0.05% | 18.26 | 2.11 |
| 02/09 | 1,950 | 1,951 | 1,925 | 1,937 | +0.16% | 40,700 | 426億1400万 | -0.77% | 18.1 | 2.1 |
| 02/06 | 1,927 | 1,945 | 1,915 | 1,934 | -0.57% | 43,300 | 425億4800万 | -0.87% | 18.07 | 2.09 |
| 02/05 | 1,939 | 1,958 | 1,938 | 1,945 | -0.21% | 28,800 | 427億9000万 | -0.31% | 18.17 | 2.1 |
| 02/04 | 1,952 | 1,960 | 1,936 | 1,949 | -0.1% | 42,100 | 428億7800万 | 0% | 18.21 | 2.11 |
| 02/03 | 1,938 | 1,960 | 1,927 | 1,951 | +0.62% | 24,200 | 429億2200万 | +0.21% | 18.23 | 2.11 |
| 02/02 | 1,961 | 1,973 | 1,932 | 1,939 | -0.21% | 40,300 | 426億5800万 | -0.31% | 18.12 | 2.1 |
| 01/30 | 1,945 | 1,950 | 1,916 | 1,943 | +1.57% | 28,400 | 427億4600万 | -0.05% | 18.16 | 2.1 |
| 01/29 | 1,930 | 1,944 | 1,905 | 1,913 | -0.98% | 32,000 | 420億8600万 | -1.44% | 17.87 | 2.07 |
| 01/28 | 1,950 | 1,952 | 1,932 | 1,932 | -0.82% | 19,200 | 425億400万 | -0.41% | 18.05 | 2.09 |
| 01/27 | 1,964 | 1,966 | 1,938 | 1,948 | -0.51% | 23,000 | 428億5600万 | +0.57% | 18.2 | 2.11 |
| 01/26 | 1,980 | 1,980 | 1,951 | 1,958 | -1.11% | 28,300 | 430億7600万 | +1.29% | 18.3 | 2.12 |
| 01/23 | 1,991 | 2,009 | 1,978 | 1,980 | -0.2% | 29,700 | 435億6000万 | +2.7% | 18.5 | 2.14 |
| 01/22 | 1,959 | 1,992 | 1,959 | 1,984 | +2.11% | 23,100 | 436億4800万 | +3.23% | 18.54 | 2.15 |
| 01/21 | 1,966 | 1,966 | 1,934 | 1,943 | -1.47% | 56,600 | 427億4600万 | +1.41% | 18.16 | 2.1 |
| 01/20 | 1,993 | 1,995 | 1,969 | 1,972 | -0.85% | 26,400 | 433億8400万 | +3.25% | 18.43 | 2.13 |
| 01/19 | 1,999 | 1,999 | 1,982 | 1,989 | 0% | 17,200 | 437億5800万 | +4.41% | 18.58 | 2.15 |
| 01/16 | 1,980 | 1,993 | 1,970 | 1,989 | +0.86% | 21,100 | 437億5800万 | +4.74% | 18.58 | 2.15 |
| 01/15 | 1,975 | 1,979 | 1,969 | 1,972 | -0.35% | 27,600 | 433億8400万 | +4.23% | 18.43 | 2.13 |
| 01/14 | 1,971 | 1,979 | 1,965 | 1,979 | +0.71% | 15,800 | 435億3800万 | +4.99% | 18.49 | 2.14 |
| 01/13 | 1,975 | 1,975 | 1,959 | 1,965 | +0.61% | 24,300 | 432億3000万 | +4.63% | 18.36 | 2.13 |
| 01/09 | 1,950 | 1,961 | 1,950 | 1,953 | +0.72% | 14,700 | 429億6600万 | +4.44% | 18.25 | 2.11 |
| 01/08 | 1,938 | 1,950 | 1,935 | 1,939 | +0.05% | 15,100 | 426億5800万 | +4.08% | 18.12 | 2.1 |
| 01/07 | 1,930 | 1,950 | 1,920 | 1,938 | +0.41% | 15,700 | 426億3600万 | +4.31% | 18.11 | 2.1 |
| 01/06 | 1,917 | 1,930 | 1,908 | 1,930 | +1.26% | 18,300 | 424億6000万 | +4.16% | 18.03 | 2.09 |
| 01/05 | 1,930 | 1,933 | 1,901 | 1,906 | -0.63% | 24,900 | 419億3200万 | +3.14% | 17.81 | 2.06 |
| 2025 | ||||||||||
| 12/30 | 1,951 | 1,951 | 1,918 | 1,918 | -1.18% | 17,600 | 421億9600万 | +4.01% | 17.92 | 2.08 |
| 12/29 | 1,944 | 1,944 | 1,917 | 1,941 | +1.89% | 24,200 | 427億200万 | +5.55% | 18.14 | 2.1 |
| 12/26 | 1,915 | 1,915 | 1,896 | 1,905 | +0.26% | 12,500 | 419億1000万 | +3.87% | 17.8 | 2.06 |
| 12/25 | 1,898 | 1,902 | 1,888 | 1,900 | +0.21% | 10,100 | 418億 | +3.88% | 17.75 | 2.06 |
| 12/24 | 1,900 | 1,910 | 1,889 | 1,896 | -0.21% | 19,100 | 417億1200万 | +3.95% | 17.72 | 2.05 |
| 12/23 | 1,888 | 1,901 | 1,886 | 1,900 | +1.06% | 37,400 | 418億 | +4.45% | 17.75 | 2.06 |
| 12/22 | 1,882 | 1,887 | 1,872 | 1,880 | +0.48% | 20,600 | 413億6000万 | +3.64% | 17.57 | 2.03 |
| 12/19 | 1,873 | 1,880 | 1,839 | 1,871 | +0.43% | 50,800 | 411億6200万 | +3.31% | 17.48 | 2.02 |
| 12/18 | 1,848 | 1,868 | 1,845 | 1,863 | +0.81% | 15,000 | 409億8600万 | +2.99% | 17.41 | 2.02 |
| 12/17 | 1,838 | 1,858 | 1,838 | 1,848 | +0.71% | 19,500 | 406億5600万 | +2.27% | 17.27 | 2 |
| 12/16 | 1,844 | 1,846 | 1,828 | 1,835 | -0.22% | 20,000 | 403億7000万 | +1.66% | 17.15 | 1.99 |
| 12/15 | 1,820 | 1,843 | 1,814 | 1,839 | +1.21% | 15,800 | 404億5800万 | +2% | 17.18 | 1.99 |
| 12/12 | 1,824 | 1,831 | 1,816 | 1,817 | +0.39% | 18,300 | 399億7400万 | +0.89% | 16.98 | 1.97 |
| 12/11 | 1,842 | 1,842 | 1,807 | 1,810 | -1.74% | 25,200 | 398億2000万 | +0.56% | 16.91 | 1.96 |
| 12/10 | 1,843 | 1,848 | 1,834 | 1,842 | +0.38% | 13,600 | 405億2400万 | +2.39% | 17.21 | 1.99 |
| 12/09 | 1,824 | 1,835 | 1,815 | 1,835 | +0.6% | 17,600 | 403億7000万 | +2.17% | 17.15 | 1.99 |
| 12/08 | 1,799 | 1,824 | 1,798 | 1,824 | +1.84% | 21,400 | 401億2800万 | +1.67% | 17.04 | 1.97 |
| 12/05 | 1,802 | 1,804 | 1,785 | 1,791 | -0.28% | 23,600 | 394億200万 | -0.06% | 16.73 | 1.94 |
| 12/04 | 1,771 | 1,796 | 1,767 | 1,796 | +1.53% | 20,900 | 395億1200万 | +0.22% | 16.78 | 1.94 |
| 12/03 | 1,790 | 1,790 | 1,769 | 1,769 | -1.06% | 50,000 | 389億1800万 | -1.61% | 16.53 | 1.91 |
| 12/02 | 1,802 | 1,808 | 1,788 | 1,788 | -0.78% | 30,300 | 393億3600万 | -1.05% | 16.71 | 1.93 |
| 12/01 | 1,835 | 1,835 | 1,801 | 1,802 | -1.37% | 27,100 | 396億4400万 | -0.72% | 16.84 | 1.95 |
| 11/28 | 1,814 | 1,827 | 1,807 | 1,827 | +1% | 21,700 | 401億9400万 | +0.33% | 17.07 | 1.98 |
| 11/27 | 1,802 | 1,816 | 1,795 | 1,809 | +0.5% | 31,700 | 397億9800万 | -1.09% | 16.9 | 1.96 |
| 11/26 | 1,796 | 1,804 | 1,792 | 1,800 | +0.22% | 18,400 | 396億 | -1.85% | 16.82 | 1.95 |
| 11/25 | 1,814 | 1,815 | 1,792 | 1,796 | -0.72% | 23,700 | 395億1200万 | -2.34% | 16.78 | 1.94 |
| 11/21 | 1,779 | 1,809 | 1,779 | 1,809 | +1.69% | 37,200 | 397億9800万 | -1.9% | 16.9 | 1.96 |
| 11/20 | 1,786 | 1,794 | 1,777 | 1,779 | +0.28% | 29,900 | 391億3800万 | -3.79% | 16.62 | 1.92 |
| 11/19 | 1,770 | 1,784 | 1,765 | 1,774 | +0.34% | 18,700 | 390億2800万 | -4.47% | 16.58 | 1.92 |
| 11/18 | 1,790 | 1,792 | 1,766 | 1,768 | -0.95% | 37,300 | 388億9600万 | -5.1% | 16.52 | 1.91 |
| 11/17 | 1,798 | 1,800 | 1,785 | 1,785 | -0.39% | 28,100 | 392億7000万 | -4.55% | 16.68 | 1.93 |
| 11/14 | 1,819 | 1,820 | 1,792 | 1,792 | -1.32% | 38,100 | 394億2400万 | -4.58% | 16.74 | 1.94 |
| 11/13 | 1,823 | 1,835 | 1,809 | 1,816 | -0.44% | 16,200 | 399億5200万 | -3.61% | 16.97 | 1.96 |
| 11/12 | 1,798 | 1,824 | 1,797 | 1,824 | +1.79% | 37,100 | 401億2800万 | -3.49% | 17.04 | 1.97 |
| 11/11 | 1,797 | 1,802 | 1,780 | 1,792 | -0.17% | 22,900 | 394億2400万 | -5.49% | 16.74 | 1.94 |
| 11/10 | 1,795 | 1,800 | 1,788 | 1,795 | +0.06% | 14,500 | 394億9000万 | -5.58% | 16.77 | 1.94 |
| 11/07 | 1,775 | 1,797 | 1,775 | 1,794 | +0.67% | 17,600 | 394億6800万 | -5.93% | 16.76 | 1.94 |
| 11/06 | 1,778 | 1,800 | 1,772 | 1,782 | +0.28% | 31,300 | 392億400万 | -6.85% | 16.65 | 1.93 |
| 11/05 | 1,785 | 1,790 | 1,758 | 1,777 | -0.45% | 37,600 | 390億9400万 | -7.5% | 16.6 | 1.92 |
| 11/04 | 1,802 | 1,806 | 1,782 | 1,785 | +0.11% | 37,700 | 392億7000万 | -7.51% | 16.68 | 1.93 |
| 10/31 | 1,765 | 1,796 | 1,758 | 1,783 | +0.96% | 43,800 | 392億2600万 | -8.09% | 16.66 | 1.93 |
| 10/30 | 1,771 | 1,797 | 1,751 | 1,766 | -0.79% | 70,200 | 388億5200万 | -9.44% | 16.5 | 1.91 |
| 10/29 | 1,850 | 1,850 | 1,765 | 1,780 | -9% | 200,600 | 391億6000万 | -9.23% | 16.63 | 1.93 |
| 10/28 | 2,020 | 2,020 | 1,951 | 1,956 | -2.2% | 34,300 | 430億3200万 | -0.66% | 18.28 | 2.12 |
| 10/27 | 1,976 | 2,016 | 1,976 | 2,000 | +1.37% | 24,900 | 440億 | +1.52% | 18.69 | 2.16 |
| 10/24 | 1,987 | 1,990 | 1,963 | 1,973 | +0.2% | 15,900 | 434億600万 | +0.25% | 18.44 | 2.13 |
| 10/23 | 1,973 | 1,981 | 1,960 | 1,969 | -2.67% | 19,100 | 433億1800万 | +0.1% | 18.4 | 2.13 |
| 10/22 | 1,934 | 2,023 | 1,928 | 2,023 | +4.6% | 45,000 | 445億600万 | +2.85% | 18.9 | 2.19 |
| 10/21 | 1,942 | 1,947 | 1,924 | 1,934 | +0.36% | 13,800 | 425億4800万 | -1.53% | 18.07 | 2.09 |
| 10/20 | 1,950 | 1,950 | 1,916 | 1,927 | +0.63% | 9,500 | 423億9400万 | -1.98% | 18.01 | 2.08 |
| 10/17 | 1,948 | 1,948 | 1,910 | 1,915 | -1.34% | 19,100 | 421億3000万 | -2.69% | 17.89 | 2.07 |
| 10/16 | 1,950 | 1,965 | 1,941 | 1,941 | -1.12% | 8,500 | 427億200万 | -1.42% | 18.14 | 2.1 |
| 10/15 | 1,923 | 1,973 | 1,923 | 1,963 | +2.08% | 18,100 | 431億8600万 | -0.36% | 18.34 | 2.12 |
| 10/14 | 1,951 | 1,966 | 1,921 | 1,923 | -2.09% | 24,200 | 423億600万 | -2.39% | 17.97 | 2.08 |
| 10/10 | 1,957 | 1,976 | 1,947 | 1,964 | -0.66% | 36,600 | 432億800万 | -0.41% | 18.35 | 2.12 |
| 10/09 | 1,947 | 1,980 | 1,935 | 1,977 | +1.49% | 33,900 | 434億9400万 | +0.25% | 18.47 | 2.14 |
| 10/08 | 1,960 | 1,969 | 1,947 | 1,948 | -0.61% | 12,200 | 428億5600万 | -1.22% | 18.2 | 2.11 |
| 10/07 | 1,968 | 1,977 | 1,948 | 1,960 | -0.51% | 13,300 | 431億2000万 | -0.61% | 18.31 | 2.12 |
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 | 940 2,820 4/21 2,820 4/20 | 540 1,620 11/22 | 84,000 28,000 6/7 | - | - | +11.39% 6/30 | -22.32% 6/14 |
| 2008年 3月期 | 559 1,677 4/12 | 325 976 1/22 | 70,500 23,500 6/21 | - | - | +7.38% 9/25 | -15.4% 11/12 |
| 2009年 3月期 | 366 1,099 9/26 | 279 838 3/26 | 60,000 20,000 6/25 | - | - | +9.5% 9/26 | -14.91% 10/10 |
| 2010年 3月期 | 333 1,000 7/2 | 244 732 12/10 | 81,000 27,000 12/11 | - | - | +14.23% 6/25 | -12.52% 10/8 |
| 2011年 3月期 | 333 1,000 3/25 | 252 756 5/21 | 61,500 20,500 9/15 | 77億 | 58億2120万 | +15.64% 4/13 | -15.84% 3/15 |
| 2012年 3月期 | 377 1,130 6/17 | 267 800 12/27 | 39,000 13,000 12/27 | 87億100万 | 61億6000万 | +17.14% 3/13 | -7.53% 11/9 |
| 2013年 3月期 | 366 1,099 3/29 1,099 3/28 他2件 | 288 865 11/16 | 33,000 11,000 3/26 | 84億6230万 | 66億6050万 | +8.46% 1/7 | -11.21% 11/16 |
| 2014年 3月期 | 495 1,484 1/21 1,485 1/20 | 334 1,003 7/29 | 241,500 80,500 12/18 | 114億2680万 | 77億2310万 | +13.54% 9/30 | -12.34% 3/31 |
| 2015年 3月期 | 698 2,095 1/6 2,095 1/5 | 407 1,221 4/4 1,220 4/2 他2件 | 411,600 137,200 12/1 | 161億3150万 | 94億170万 | +30.51% 1/5 | -11.95% 1/30 |
| 2016年 3月期 | 580 1,739 4/9 | 434 1,301 9/8 | 102,000 34,000 3/29 | 133億9030万 | 100億1770万 | +7.76% 10/13 | -12.2% 4/5 |
| 2017年 3月期 | 573 1,720 1/30 | 367 1,102 8/24 1,101 8/23 他5件 | 248,400 82,800 1/30 | 132億4400万 | 84億8540万 | +20% 1/30 | -13.39% 4/13 |
| 2018年 3月期 | 737 2,212 3/15 | 445 1,336 4/14 | 776,100 258,700 3/15 | 170億3240万 | 102億8720万 | +11.12% 5/10 | -8.37% 2/6 |
| 2019年 3月期 | 1,053 3,160 3/25 | 500 1,501 8/16 | 854,400 284,800 2/19 | 243億3200万 | 115億5770万 | +24.84% 2/19 | -8.99% 7/10 |
| 2020年 3月期 | 2,093 6,280 1/24 | 760 2,280 3/19 | 1,908,000 636,000 7/29 | 483億5600万 | 175億5600万 | +22.75% 7/29 | -33.1% 3/13 |
| 2021年 3月期 | 1,720 5,160 10/27 | 901 2,703 4/3 | 1,522,800 507,600 4/28 | 397億3200万 | 208億1310万 | +19.97% 8/17 | -11.67% 7/16 |
| 2022年 3月期 | 2,093 6,280 9/17 | 1,213 3,640 7/9 | 435,600 1/25 | 483億5600万 | 280億2800万 | +35.07% 7/28 | -14.31% 10/5 |
| 2023年 3月期 | 1,621 4/6 | 980 10/25 | 214,100 4/28 | 374億4510万 | 226億3800万 | +14.86% 11/24 11/17 | -16.2% 5/19 |
| 2024年 3月期 | 1,831 1/31 | 1,015 10/24 | 1,401,400 1/31 | 402億8200万 | 223億3000万 | +36.51% 2/1 | -15.32% 8/14 |
| 2025年 3月期 | 2,530 6/27 | 1,662 4/3 | 231,000 4/26 | 556億6000万 | 365億6400万 | +15.1% 6/25 | -15.91% 8/6 |
| 最新 | 1,891 2026/3/6 | 28,900 | 416億200万 | -2.22% 1,934 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/28
- -25%（0.75倍）
- 2002/12/27 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/27
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/27 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/29 vs 2007/12/27
- -12%（0.88倍）
- 2009/12/29 vs 2008/12/29
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/29
- 15%（1.15倍）
- 2011/12/29 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/29
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- 19%（1.19倍）
- 2019/12/30 vs 2018/12/28
- 138%（2.38倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- 92%（1.92倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
245円（2009/12/11） - 673%（7.73倍）
1,891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。
