株価チャート
株価
3/6
- 前日 (3/5)
- 4,090
- 始値
- 4,060
- 高値
- 4,080
- 安値
- 4,060
- 終値 -0.24%
- 4,080
- 出来高 +88.89%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.24%
4,090 - 株価（25日）
移動平均値 - -0.44%
4,098 - 出来高（5日）
移動平均値 - +2.41%
1,660
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 | 4,060 | 4,080 | 4,060 | 4,080 | -0.24% | 1,700 | 115億968万 | -0.44% | 73.39 | 4.12 |
| 03/05 | 4,105 | 4,110 | 4,070 | 4,090 | +0.25% | 900 | 115億3789万 | -0.34% | 73.57 | 4.13 |
| 03/04 | 4,085 | 4,085 | 4,060 | 4,080 | -0.37% | 4,100 | 115億968万 | -0.71% | 73.39 | 4.12 |
| 03/03 | 4,110 | 4,110 | 4,095 | 4,095 | -0.24% | 1,000 | 115億5199万 | -0.44% | 73.66 | 4.14 |
| 03/02 | 4,105 | 4,105 | 4,100 | 4,105 | 0% | 600 | 115億8020万 | -0.27% | 73.84 | 4.15 |
| 02/27 | 4,110 | 4,110 | 4,105 | 4,105 | -0.12% | 500 | 115億8020万 | -0.36% | 73.84 | 4.15 |
| 02/26 | 4,100 | 4,110 | 4,100 | 4,110 | +0.24% | 300 | 115億9431万 | -0.32% | 73.93 | 4.15 |
| 02/25 | 4,095 | 4,100 | 4,095 | 4,100 | -0.12% | 1,800 | 115億6610万 | -0.63% | 73.75 | 4.14 |
| 02/24 | 4,105 | 4,105 | 4,105 | 4,105 | -0.12% | 300 | 115億8020万 | -0.56% | 73.84 | 4.15 |
| 02/20 | 4,105 | 4,110 | 4,105 | 4,110 | 0% | 400 | 115億9431万 | -0.48% | 73.93 | 4.15 |
| 02/19 | 4,110 | 4,110 | 4,110 | 4,110 | +0.24% | 200 | 115億9431万 | -0.53% | 73.93 | 4.15 |
| 02/18 | 4,095 | 4,100 | 4,095 | 4,100 | +0.24% | 200 | 115億6610万 | -0.82% | 73.75 | 4.14 |
| 02/17 | 4,095 | 4,095 | 4,090 | 4,090 | -0.12% | 400 | 115億3789万 | -1.11% | 73.57 | 4.13 |
| 02/16 | 4,115 | 4,115 | 4,095 | 4,095 | -0.12% | 800 | 115億5199万 | -1.04% | 73.66 | 4.14 |
| 02/13 | 4,100 | 4,100 | 4,095 | 4,100 | +0.12% | 700 | 115億6610万 | -0.99% | 73.75 | 4.14 |
| 02/12 | 4,095 | 4,105 | 4,095 | 4,095 | 0% | 1,300 | 115億5199万 | -1.16% | 73.66 | 4.14 |
| 02/10 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 200 | 115億5199万 | -1.21% | 73.66 | 4.14 |
| 02/09 | 4,100 | 4,100 | 4,095 | 4,095 | -0.24% | 700 | 115億5199万 | -1.23% | 73.66 | 4.14 |
| 02/06 | 4,095 | 4,110 | 4,095 | 4,105 | +0.24% | 1,000 | 115億8020万 | -1.04% | 73.84 | 4.15 |
| 02/05 | 4,105 | 4,120 | 4,090 | 4,095 | 0% | 1,300 | 115億5199万 | -1.33% | 73.66 | 4.14 |
| 02/04 | 4,090 | 4,105 | 4,090 | 4,095 | +0.12% | 900 | 115億5199万 | -1.35% | 73.66 | 4.14 |
| 02/03 | 4,090 | 4,115 | 4,090 | 4,090 | -0.12% | 3,800 | 115億3789万 | -1.49% | 73.57 | 4.13 |
| 02/02 | 4,100 | 4,105 | 4,090 | 4,095 | -0.12% | 2,800 | 115億5199万 | -1.42% | 73.66 | 4.14 |
| 01/30 | 4,110 | 4,110 | 4,100 | 4,100 | -0.24% | 3,600 | 115億6610万 | -1.32% | 73.75 | 4.14 |
| 01/29 | 4,090 | 4,130 | 4,085 | 4,110 | -3.07% | 6,300 | 115億9431万 | -1.13% | 73.93 | 4.15 |
| 01/28 | 4,185 | 4,240 | 4,185 | 4,240 | +1.07% | 4,500 | 119億6104万 | +1.97% | 76.27 | 4.29 |
| 01/27 | 4,190 | 4,195 | 4,180 | 4,195 | +0.24% | 3,100 | 118億3409万 | +0.99% | 75.46 | 4.24 |
| 01/26 | 4,170 | 4,190 | 4,170 | 4,185 | +0.12% | 2,600 | 118億588万 | +0.82% | 75.28 | 4.23 |
| 01/23 | 4,185 | 4,195 | 4,180 | 4,180 | -0.36% | 1,100 | 117億9178万 | +0.75% | 75.19 | 4.23 |
| 01/22 | 4,190 | 4,200 | 4,185 | 4,195 | +0.24% | 2,200 | 118億3409万 | +1.13% | 75.46 | 4.24 |
| 01/21 | 4,180 | 4,185 | 4,170 | 4,185 | +0.24% | 1,000 | 118億588万 | +0.97% | 75.28 | 4.23 |
| 01/20 | 4,165 | 4,175 | 4,165 | 4,175 | +0.24% | 1,100 | 117億7767万 | +0.82% | 75.1 | 4.22 |
| 01/19 | 4,170 | 4,170 | 4,160 | 4,165 | +0.12% | 1,800 | 117億4946万 | +0.63% | 74.92 | 4.21 |
| 01/16 | 4,155 | 4,160 | 4,150 | 4,160 | +0.12% | 1,500 | 117億3536万 | +0.56% | 74.83 | 4.21 |
| 01/15 | 4,150 | 4,155 | 4,145 | 4,155 | +0.12% | 600 | 117億2125万 | +0.44% | 74.74 | 4.2 |
| 01/14 | 4,145 | 4,160 | 4,145 | 4,150 | 0% | 1,200 | 117億715万 | +0.34% | 74.65 | 4.2 |
| 01/13 | 4,155 | 4,155 | 4,150 | 4,150 | -0.12% | 1,200 | 117億715万 | +0.31% | 74.65 | 4.2 |
| 01/09 | 4,150 | 4,155 | 4,145 | 4,155 | +0.12% | 1,200 | 117億2125万 | +0.44% | 74.74 | 4.2 |
| 01/08 | 4,160 | 4,175 | 4,140 | 4,150 | -0.12% | 3,000 | 117億715万 | +0.29% | 74.65 | 4.2 |
| 01/07 | 4,140 | 4,155 | 4,140 | 4,155 | +0.36% | 1,500 | 117億2125万 | +0.39% | 74.74 | 4.2 |
| 01/06 | 4,160 | 4,165 | 4,140 | 4,140 | 0% | 1,800 | 116億7894万 | +0.02% | 74.47 | 4.19 |
| 01/05 | 4,135 | 4,165 | 4,135 | 4,140 | +0.12% | 2,100 | 116億7894万 | +0.05% | 74.47 | 4.19 |
| 2025 | ||||||||||
| 12/30 | 4,145 | 4,155 | 4,135 | 4,135 | -0.24% | 1,400 | 116億6483万 | -0.05% | 74.38 | 4.18 |
| 12/29 | 4,130 | 4,150 | 4,130 | 4,145 | +0.36% | 2,000 | 116億9304万 | +0.22% | 74.56 | 4.19 |
| 12/26 | 4,130 | 4,130 | 4,120 | 4,130 | +0.12% | 2,000 | 116億5073万 | -0.1% | 74.29 | 4.17 |
| 12/25 | 4,130 | 4,135 | 4,120 | 4,125 | -0.12% | 1,400 | 116億3662万 | -0.19% | 74.2 | 4.17 |
| 12/24 | 4,130 | 4,130 | 4,125 | 4,130 | 0% | 1,300 | 116億5073万 | -0.05% | 74.29 | 4.17 |
| 12/23 | 4,140 | 4,140 | 4,130 | 4,130 | -0.36% | 800 | 116億5073万 | -0.02% | 74.29 | 4.17 |
| 12/22 | 4,150 | 4,150 | 4,120 | 4,145 | +0.24% | 1,800 | 116億9304万 | +0.36% | 74.56 | 4.19 |
| 12/19 | 4,135 | 4,135 | 4,135 | 4,135 | +0.12% | 500 | 116億6483万 | +0.17% | 74.38 | 4.18 |
| 12/18 | 4,125 | 4,130 | 4,125 | 4,130 | 0% | 600 | 116億5073万 | +0.1% | 74.29 | 4.17 |
| 12/17 | 4,130 | 4,130 | 4,130 | 4,130 | -0.24% | 100 | 116億5073万 | +0.15% | 74.29 | 4.17 |
| 12/16 | 4,120 | 4,145 | 4,120 | 4,140 | 0% | 500 | 116億7894万 | +0.44% | 74.47 | 4.19 |
| 12/15 | 4,120 | 4,140 | 4,110 | 4,140 | +0.49% | 1,000 | 116億7894万 | +0.49% | 74.47 | 4.19 |
| 12/12 | 4,105 | 4,120 | 4,105 | 4,120 | +0.37% | 1,000 | 116億2252万 | +0.05% | 74.11 | 4.16 |
| 12/11 | 4,110 | 4,135 | 4,105 | 4,105 | -0.12% | 1,100 | 115億8020万 | -0.29% | 73.84 | 4.15 |
| 12/10 | 4,125 | 4,130 | 4,110 | 4,110 | 0% | 3,900 | 115億9431万 | -0.15% | 73.93 | 4.15 |
| 12/09 | 4,160 | 4,205 | 4,110 | 4,110 | -1.2% | 6,900 | 115億9431万 | -0.15% | 73.93 | 4.15 |
| 12/08 | 4,150 | 4,160 | 4,140 | 4,160 | +0.24% | 800 | 117億3536万 | +1.09% | 74.83 | 4.21 |
| 12/05 | 4,150 | 4,155 | 4,130 | 4,150 | -0.24% | 600 | 117億715万 | +0.92% | 74.65 | 4.2 |
| 12/04 | 4,135 | 4,160 | 4,130 | 4,160 | -0.12% | 400 | 117億3536万 | +1.22% | 74.83 | 4.21 |
| 12/03 | 4,145 | 4,165 | 4,130 | 4,165 | -0.12% | 800 | 117億4946万 | +1.41% | 74.92 | 4.21 |
| 12/02 | 4,185 | 4,185 | 4,155 | 4,170 | -0.36% | 700 | 117億6357万 | +1.61% | 75.01 | 4.22 |
| 12/01 | 4,150 | 4,185 | 4,150 | 4,185 | +1.21% | 2,100 | 118億588万 | +2.05% | 75.28 | 4.23 |
| 11/28 | 4,130 | 4,145 | 4,105 | 4,135 | +0.24% | 1,400 | 116億6483万 | +0.95% | 74.38 | 4.18 |
| 11/27 | 4,120 | 4,125 | 4,110 | 4,125 | +0.12% | 500 | 116億3662万 | +0.76% | 74.2 | 4.17 |
| 11/26 | 4,100 | 4,120 | 4,100 | 4,120 | +0.24% | 800 | 116億2252万 | +0.68% | 74.11 | 4.16 |
| 11/25 | 4,115 | 4,115 | 4,090 | 4,110 | +0.49% | 800 | 115億9431万 | +0.51% | 73.93 | 4.15 |
| 11/21 | 4,080 | 4,090 | 4,080 | 4,090 | -0.37% | 700 | 115億3789万 | +0.07% | 73.57 | 4.13 |
| 11/20 | 4,125 | 4,125 | 4,105 | 4,105 | +0.12% | 400 | 115億8020万 | +0.47% | 73.84 | 4.15 |
| 11/19 | 4,085 | 4,100 | 4,085 | 4,100 | 0% | 500 | 115億6610万 | +0.37% | 73.75 | 4.14 |
| 11/18 | 4,090 | 4,100 | 4,090 | 4,100 | 0% | 500 | 115億6610万 | +0.42% | 73.75 | 4.14 |
| 11/17 | 4,100 | 4,125 | 4,085 | 4,100 | +0.12% | 800 | 115億6610万 | +0.44% | 73.75 | 4.14 |
| 11/14 | 4,090 | 4,100 | 4,080 | 4,095 | +0.12% | 900 | 115億5199万 | +0.37% | 73.66 | 4.14 |
| 11/13 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 300 | 115億3789万 | +0.27% | 73.57 | 4.13 |
| 11/12 | 4,090 | 4,090 | 4,090 | 4,090 | +0.25% | 300 | 115億3789万 | +0.29% | 73.57 | 4.13 |
| 11/11 | 4,075 | 4,095 | 4,060 | 4,080 | +0.12% | 1,600 | 115億968万 | +0.05% | 73.39 | 4.12 |
| 11/10 | 4,080 | 4,200 | 4,075 | 4,075 | -0.37% | 2,900 | 114億9557万 | -0.05% | 73.3 | 4.12 |
| 11/07 | 4,090 | 4,090 | 4,085 | 4,090 | -0.12% | 400 | 115億3789万 | +0.32% | 73.57 | 4.13 |
| 11/06 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 1,300 | 115億5199万 | +0.47% | 73.66 | 4.14 |
| 11/05 | 4,100 | 4,100 | 4,095 | 4,095 | 0% | 1,500 | 115億5199万 | +0.49% | 73.66 | 4.14 |
| 11/04 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 200 | 115億5199万 | +0.52% | 73.66 | 4.14 |
| 10/31 | 4,080 | 4,095 | 4,080 | 4,095 | +0.12% | 200 | 115億5199万 | +0.54% | 73.66 | 4.14 |
| 10/30 | 4,080 | 4,100 | 4,080 | 4,090 | -0.12% | 500 | 115億3789万 | +0.47% | 73.57 | 4.13 |
| 10/29 | 4,100 | 4,100 | 4,090 | 4,095 | 0% | 600 | 115億5199万 | +0.61% | 73.66 | 4.14 |
| 10/28 | 4,075 | 4,095 | 4,075 | 4,095 | +0.24% | 500 | 115億5199万 | +0.64% | 73.66 | 4.14 |
| 10/27 | 4,095 | 4,095 | 4,085 | 4,085 | 0% | 2,100 | 115億2378万 | +0.44% | 73.48 | 4.13 |
| 10/24 | 4,070 | 4,085 | 4,060 | 4,085 | +0.25% | 700 | 115億2378万 | +0.47% | 73.48 | 4.13 |
| 10/23 | 4,080 | 4,095 | 4,065 | 4,075 | 0% | 1,800 | 114億9557万 | +0.25% | 73.3 | 4.12 |
| 10/22 | 4,090 | 4,090 | 4,075 | 4,075 | +0.25% | 400 | 114億9557万 | +0.27% | 73.3 | 4.12 |
| 10/21 | 4,075 | 4,075 | 4,065 | 4,065 | 0% | 300 | 114億6736万 | +0.05% | 73.12 | 4.11 |
| 10/20 | 4,050 | 4,070 | 4,050 | 4,065 | +0.37% | 700 | 114億6736万 | +0.02% | 73.12 | 4.11 |
| 10/17 | 4,090 | 4,090 | 4,045 | 4,050 | -0.49% | 1,300 | 114億2505万 | -0.37% | 72.85 | 4.09 |
| 10/16 | 4,070 | 4,070 | 4,070 | 4,070 | 0% | 100 | 114億8147万 | +0.12% | 73.21 | 4.11 |
| 10/15 | 4,050 | 4,070 | 4,050 | 4,070 | +0.62% | 200 | 114億8147万 | +0.15% | 73.21 | 4.11 |
| 10/14 | 4,055 | 4,065 | 4,045 | 4,045 | -0.74% | 2,600 | 114億1094万 | -0.47% | 72.76 | 4.09 |
| 10/10 | 4,065 | 4,075 | 4,065 | 4,075 | +0.25% | 600 | 114億9557万 | +0.27% | 73.3 | 4.12 |
| 10/09 | 4,065 | 4,065 | 4,065 | 4,065 | -0.12% | 200 | 114億6736万 | +0.05% | 73.12 | 4.11 |
| 10/08 | 4,080 | 4,080 | 4,070 | 4,070 | 0% | 400 | 114億8147万 | +0.2% | 73.21 | 4.11 |
| 10/07 | 4,090 | 4,090 | 4,070 | 4,070 | -0.12% | 700 | 114億8147万 | +0.2% | 73.21 | 4.11 |
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 | |
| 2008年 1月期 | 4,000 400 5/22 | 3,640 364 11/29 | 2,000 20,000 11/29 20,000 2/28 | - | - | +3% 5/22 | -5.48% 2/8 |
| 2009年 1月期 | 3,650 365 5/1 | 2,790 279 10/7 | 2,000 20,000 1/26 | - | - | +3.48% 1/6 | -23.58% 3/3 |
| 2010年 1月期 | 3,180 318 7/3 | 2,100 210 3/3 | 4,200 42,000 3/3 | - | - | +14.22% 4/9 | -10.46% 7/29 |
| 2011年 1月期 | 2,820 282 7/27 | 2,520 252 2/4 | 2,200 22,000 12/27 22,000 12/24 | 79億5522万 | 71億892万 | +3.07% 3/26 | -17.45% 3/15 |
| 2012年 1月期 | 2,690 269 7/21 269 7/20 他2件 | 2,100 210 3/15 | 2,800 28,000 3/14 | 75億8849万 | 59億2410万 | +6.27% 6/30 | -5.38% 8/9 |
| 2013年 1月期 | 2,570 257 6/11 | 2,120 212 9/10 | 2,200 22,000 5/15 | 72億4997万 | 59億8052万 | +5.54% 6/11 | -9.17% 9/10 |
| 2014年 1月期 | 2,804 1/22 | 2,350 235 2/4 | 5,600 1/29 | 79億1008万 | 66億2935万 | +4.58% 1/20 | -5.41% 2/6 |
| 2015年 1月期 | 2,980 1/6 1/5 | 2,550 2/20 | 8,000 7/29 | 84億658万 | 71億9355万 | +5.42% 7/9 | -5.36% 8/1 |
| 2016年 1月期 | 3,345 6/15 | 2,805 8/25 | 4,800 7/28 | 94億3624万 | 79億1290万 | +5.7% 5/13 | -8.72% 2/12 |
| 2017年 1月期 | 3,205 1/26 | 2,700 2/15 2/12 | 4,600 1/27 | 90億4130万 | 76億1670万 | +4.65% 3/15 | -5.49% 8/1 |
| 2018年 1月期 | 3,460 1/26 | 3,070 2/1 | 7,600 1/26 | 97億6066万 | 86億6047万 | +2.37% 7/3 | -3.83% 2/6 |
| 2019年 1月期 | 3,670 6/28 6/27 | 3,200 2/6 | 5,600 12/25 | 103億5307万 | 90億2720万 | +3.37% 5/29 | -5.56% 12/25 |
| 2020年 1月期 | 3,670 9/10 | 3,335 10/17 | 9,900 10/17 | 103億5307万 | 94億803万 | +2.93% 12/10 | -12.7% 2/28 |
| 2021年 1月期 | 3,400 2/13 2/10 他2件 | 2,540 3/16 | 5,300 2/28 | 95億9140万 | 71億6534万 | +8.17% 5/22 | -17.43% 3/13 |
| 2022年 1月期 | 3,290 11/9 | 2,946 2/1 | 14,100 9/8 | 92億8109万 | 83億1066万 | +4% 6/8 | -3.71% 7/30 |
| 2023年 1月期 | 3,325 1/27 | 3,000 3/2 2/22 他2件 | 4,200 1/27 | 93億7982万 | 84億6300万 | +3.87% 3/17 | -2.19% 8/1 |
| 2024年 1月期 | 4,075 1/29 | 3,195 2/24 2/22 他3件 | 11,900 12/14 | 114億9557万 | 90億1309万 | +11.31% 12/13 | -3.75% 2/6 |
| 2025年 1月期 | 4,195 12/17 7/3 他2件 | 3,720 2/6 | 8,000 1/29 | 118億3409万 | 104億9412万 | +3.3% 9/9 | -7.2% 8/5 |
| 最新 | 4,080 2026/3/6 | 1,700 | 115億968万 | -0.44% 4,098 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 48%（1.48倍）
- 1986/12/26 vs 1985/12/28
- 74%（1.74倍）
- 1987/12/28 vs 1986/12/26
- 35%（1.35倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/28 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/28
- -39%（0.61倍）
- 1991/12/27 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/24 vs 1991/12/27
- -19%（0.81倍）
- 1993/12/22 vs 1992/12/24
- 13%（1.13倍）
- 1994/12/29 vs 1993/12/22
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/29
- 0%（1倍）
- 1996/12/25 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/25
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- 67%（1.67倍）
- 1999/12/30 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/27 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/27
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/28 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/26 vs 2006/12/28
- -4%（0.96倍）
- 2008/12/26 vs 2007/12/26
- -22%（0.78倍）
- 2009/12/21 vs 2008/12/26
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/21
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
880円（1984/10/01） - 364%（4.64倍）
4,080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。
