株価チャート
株価
3/6
- 前日 (3/5)
- 1,100
- 始値
- 1,109
- 高値
- 1,124
- 安値
- 1,101
- 終値 +1.55%
- 1,117
- 出来高 +13.5%
- 570,900
乖離率
- 株価（5日）
移動平均値 - +0.81%
1,108 - 株価（25日）
移動平均値 - -3.46%
1,157 - 出来高（5日）
移動平均値 - -6.72%
612,000
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 | 1,109 | 1,124 | 1,101 | 1,117 | +1.55% | 570,900 | 1831億3765万 | -3.46% | 16.33 | 2.98 |
| 03/05 | 1,133 | 1,136 | 1,099 | 1,100 | -0.72% | 503,000 | 1803億5042万 | -5.34% | 16.08 | 2.93 |
| 03/04 | 1,091 | 1,110 | 1,070 | 1,108 | +0.64% | 929,800 | 1816億6206万 | -5.22% | 16.2 | 2.95 |
| 03/03 | 1,105 | 1,112 | 1,090 | 1,101 | -1.26% | 441,300 | 1805億1437万 | -6.38% | 16.1 | 2.93 |
| 03/02 | 1,113 | 1,128 | 1,104 | 1,115 | -2.45% | 615,000 | 1828億974万 | -5.83% | 16.3 | 2.97 |
| 02/27 | 1,163 | 1,163 | 1,135 | 1,143 | 0% | 707,400 | 1874億48万 | -3.95% | 16.71 | 3.05 |
| 02/26 | 1,119 | 1,150 | 1,105 | 1,143 | +3.72% | 768,900 | 1874億48万 | -4.43% | 16.71 | 3.05 |
| 02/25 | 1,082 | 1,107 | 1,081 | 1,102 | +1.1% | 850,200 | 1806億7833万 | -8.24% | 16.11 | 2.94 |
| 02/24 | 1,110 | 1,117 | 1,085 | 1,090 | -2.59% | 741,000 | 1787億1087万 | -9.77% | 15.93 | 2.9 |
| 02/20 | 1,154 | 1,155 | 1,113 | 1,119 | -3.95% | 532,400 | 1834億6556万 | -7.98% | 16.36 | 2.98 |
| 02/19 | 1,165 | 1,173 | 1,157 | 1,165 | +0.87% | 834,900 | 1910億749万 | -4.74% | 17.03 | 3.1 |
| 02/18 | 1,135 | 1,155 | 1,129 | 1,155 | +3.22% | 861,100 | 1893億6794万 | -5.94% | 16.88 | 3.08 |
| 02/17 | 1,132 | 1,141 | 1,114 | 1,119 | -1.24% | 500,700 | 1834億6556万 | -9.25% | 16.36 | 2.98 |
| 02/16 | 1,129 | 1,140 | 1,123 | 1,133 | +1.61% | 468,700 | 1857億6093万 | -8.56% | 16.56 | 3.02 |
| 02/13 | 1,165 | 1,174 | 1,114 | 1,115 | -3.96% | 584,800 | 1828億974万 | -10.37% | 16.3 | 2.97 |
| 02/12 | 1,169 | 1,176 | 1,154 | 1,161 | -1.02% | 593,700 | 1903億5167万 | -7.12% | 16.97 | 3.09 |
| 02/10 | 1,149 | 1,183 | 1,142 | 1,173 | +2.09% | 841,600 | 1923億1913万 | -6.38% | 17.15 | 3.13 |
| 02/09 | 1,173 | 1,173 | 1,111 | 1,149 | -2.05% | 856,100 | 1883億8421万 | -8.52% | 16.8 | 3.06 |
| 02/06 | 1,205 | 1,209 | 1,168 | 1,173 | -2.25% | 526,600 | 1923億1913万 | -6.83% | 17.15 | 3.13 |
| 02/05 | 1,220 | 1,226 | 1,195 | 1,200 | -0.58% | 752,300 | 1967億4591万 | -4.91% | 17.54 | 3.2 |
| 02/04 | 1,247 | 1,256 | 1,198 | 1,207 | -4.74% | 774,600 | 1978億9359万 | -4.43% | 17.64 | 3.22 |
| 02/03 | 1,248 | 1,269 | 1,245 | 1,267 | +1.44% | 400,600 | 2077億3089万 | +0.24% | 18.52 | 3.38 |
| 02/02 | 1,262 | 1,269 | 1,243 | 1,249 | -0.72% | 378,800 | 2047億7970万 | -1.03% | 18.26 | 3.33 |
| 01/30 | 1,262 | 1,265 | 1,248 | 1,258 | +0.32% | 360,800 | 2062億5529万 | -0.24% | 18.39 | 3.35 |
| 01/29 | 1,253 | 1,264 | 1,239 | 1,254 | -0.71% | 357,900 | 2055億9947万 | -0.48% | 18.33 | 3.34 |
| 01/28 | 1,257 | 1,268 | 1,256 | 1,263 | -0.39% | 371,500 | 2070億7507万 | +0.24% | 18.46 | 3.37 |
| 01/27 | 1,270 | 1,275 | 1,261 | 1,268 | -0.94% | 358,000 | 2078億9484万 | +0.71% | 18.54 | 3.38 |
| 01/26 | 1,289 | 1,294 | 1,272 | 1,280 | -0.78% | 528,500 | 2098億6230万 | +1.83% | 18.71 | 3.41 |
| 01/23 | 1,293 | 1,296 | 1,285 | 1,290 | +0.47% | 311,200 | 2115億185万 | +2.87% | 18.86 | 3.44 |
| 01/22 | 1,289 | 1,293 | 1,278 | 1,284 | +1.02% | 363,700 | 2105億1812万 | +2.56% | 18.77 | 3.42 |
| 01/21 | 1,245 | 1,273 | 1,241 | 1,271 | -0.31% | 359,000 | 2083億8671万 | +1.76% | 18.58 | 3.39 |
| 01/20 | 1,274 | 1,287 | 1,272 | 1,275 | -0.62% | 240,900 | 2090億4253万 | +2.41% | 18.64 | 3.4 |
| 01/19 | 1,286 | 1,298 | 1,279 | 1,283 | -0.62% | 236,600 | 2103億5417万 | +3.22% | 18.76 | 3.42 |
| 01/16 | 1,278 | 1,298 | 1,278 | 1,291 | +0.08% | 218,200 | 2116億6581万 | +4.11% | 18.87 | 3.44 |
| 01/15 | 1,298 | 1,298 | 1,283 | 1,290 | -0.46% | 227,300 | 2115億185万 | +4.28% | 18.86 | 3.44 |
| 01/14 | 1,284 | 1,299 | 1,279 | 1,296 | +1.65% | 445,400 | 2124億8558万 | +5.11% | 18.95 | 3.45 |
| 01/13 | 1,284 | 1,290 | 1,265 | 1,275 | +1.27% | 543,900 | 2090億4253万 | +3.74% | 18.64 | 3.4 |
| 01/09 | 1,275 | 1,276 | 1,257 | 1,259 | -1.02% | 291,700 | 2064億1925万 | +2.69% | 18.41 | 3.35 |
| 01/08 | 1,254 | 1,275 | 1,252 | 1,272 | +1.6% | 288,400 | 2085億5066万 | +3.92% | 18.6 | 3.39 |
| 01/07 | 1,239 | 1,258 | 1,232 | 1,252 | -0.32% | 241,000 | 2052億7156万 | +2.54% | 18.3 | 3.34 |
| 01/06 | 1,250 | 1,260 | 1,245 | 1,256 | +1.05% | 269,300 | 2059億2738万 | +2.95% | 18.36 | 3.35 |
| 01/05 | 1,227 | 1,250 | 1,221 | 1,243 | +1.14% | 391,500 | 2037億9597万 | +2.05% | 18.17 | 3.31 |
| 2025 | ||||||||||
| 12/30 | 1,234 | 1,238 | 1,223 | 1,229 | -0.16% | 199,600 | 2015億60万 | +1.07% | 17.97 | 3.27 |
| 12/29 | 1,226 | 1,231 | 1,218 | 1,231 | +0.41% | 304,700 | 2018億2851万 | +1.32% | 18 | 3.28 |
| 12/26 | 1,233 | 1,235 | 1,222 | 1,226 | -0.57% | 224,900 | 2010億874万 | +0.99% | 17.92 | 3.27 |
| 12/25 | 1,230 | 1,233 | 1,219 | 1,233 | +0.74% | 157,600 | 2021億5642万 | +1.82% | 18.03 | 3.29 |
| 12/24 | 1,229 | 1,229 | 1,216 | 1,224 | -0.57% | 180,200 | 2006億8083万 | +1.24% | 17.89 | 3.26 |
| 12/23 | 1,233 | 1,239 | 1,226 | 1,231 | -0.32% | 181,400 | 2018億2851万 | +2.07% | 18 | 3.28 |
| 12/22 | 1,253 | 1,255 | 1,228 | 1,235 | -0.8% | 277,800 | 2024億8433万 | +2.57% | 18.05 | 3.29 |
| 12/19 | 1,234 | 1,256 | 1,234 | 1,245 | +1.38% | 974,300 | 2041億2388万 | +3.66% | 18.2 | 3.32 |
| 12/18 | 1,226 | 1,236 | 1,219 | 1,228 | +0.33% | 259,500 | 2013億3665万 | +2.42% | 17.95 | 3.27 |
| 12/17 | 1,230 | 1,232 | 1,216 | 1,224 | +0.58% | 205,600 | 2006億8083万 | +2.26% | 17.89 | 3.26 |
| 12/16 | 1,215 | 1,228 | 1,215 | 1,217 | -0.49% | 291,600 | 1995億3314万 | +1.76% | 17.79 | 3.24 |
| 12/15 | 1,213 | 1,227 | 1,205 | 1,223 | +1.16% | 241,700 | 2005億1687万 | +2.43% | 17.88 | 3.26 |
| 12/12 | 1,205 | 1,215 | 1,201 | 1,209 | +2.03% | 303,100 | 1982億2150万 | +1.43% | 17.67 | 3.22 |
| 12/11 | 1,221 | 1,221 | 1,176 | 1,185 | -2.07% | 411,900 | 1942億8658万 | -0.42% | 17.32 | 3.16 |
| 12/10 | 1,222 | 1,223 | 1,210 | 1,210 | -0.08% | 292,400 | 1983億8546万 | +1.42% | 17.69 | 3.22 |
| 12/09 | 1,210 | 1,216 | 1,201 | 1,211 | +0.08% | 394,800 | 1985億4941万 | +1.17% | 17.7 | 3.23 |
| 12/08 | 1,203 | 1,214 | 1,201 | 1,210 | +1.77% | 232,600 | 1983億8546万 | +0.83% | 17.69 | 3.22 |
| 12/05 | 1,203 | 1,209 | 1,189 | 1,189 | -1.74% | 402,900 | 1949億4240万 | -1% | 17.38 | 3.17 |
| 12/04 | 1,206 | 1,223 | 1,206 | 1,210 | 0% | 255,700 | 1983億8546万 | +0.5% | 17.69 | 3.22 |
| 12/03 | 1,207 | 1,214 | 1,195 | 1,210 | +1.09% | 378,600 | 1983億8546万 | +0.25% | 17.69 | 3.22 |
| 12/02 | 1,200 | 1,206 | 1,187 | 1,197 | -0.33% | 270,900 | 1962億5404万 | -1.32% | 17.5 | 3.19 |
| 12/01 | 1,203 | 1,215 | 1,201 | 1,201 | -0.83% | 226,000 | 1969億986万 | -1.4% | 17.56 | 3.2 |
| 11/28 | 1,210 | 1,220 | 1,204 | 1,211 | +0.41% | 334,800 | 1985億4941万 | -0.9% | 17.7 | 3.23 |
| 11/27 | 1,213 | 1,219 | 1,205 | 1,206 | -0.17% | 413,500 | 1977億2964万 | -1.63% | 17.63 | 3.21 |
| 11/26 | 1,210 | 1,212 | 1,201 | 1,208 | +1.17% | 293,200 | 1980億5755万 | -1.71% | 17.66 | 3.22 |
| 11/25 | 1,204 | 1,213 | 1,194 | 1,194 | -0.67% | 265,800 | 1957億6218万 | -3.08% | 17.45 | 3.18 |
| 11/21 | 1,169 | 1,202 | 1,166 | 1,202 | +3.09% | 399,900 | 1970億7382万 | -2.67% | 17.57 | 3.2 |
| 11/20 | 1,181 | 1,184 | 1,157 | 1,166 | -0.26% | 397,400 | 1911億7144万 | -5.82% | 17.05 | 3.11 |
| 11/19 | 1,159 | 1,177 | 1,148 | 1,169 | +1.21% | 457,200 | 1916億6331万 | -5.95% | 17.09 | 3.11 |
| 11/18 | 1,171 | 1,182 | 1,149 | 1,155 | -1.95% | 483,000 | 1893億6794万 | -7.38% | 16.88 | 3.08 |
| 11/17 | 1,166 | 1,178 | 1,158 | 1,178 | +0.17% | 250,500 | 1931億3890万 | -5.99% | 17.22 | 3.14 |
| 11/14 | 1,180 | 1,193 | 1,174 | 1,176 | -0.76% | 292,200 | 1928億1099万 | -6.59% | 17.19 | 3.13 |
| 11/13 | 1,173 | 1,194 | 1,173 | 1,185 | +0.25% | 290,600 | 1942億8658万 | -6.32% | 17.32 | 3.16 |
| 11/12 | 1,199 | 1,215 | 1,179 | 1,182 | -0.34% | 550,000 | 1937億9472万 | -7% | 17.28 | 3.15 |
| 11/11 | 1,199 | 1,200 | 1,169 | 1,186 | +0.34% | 471,100 | 1944億5054万 | -7.05% | 17.34 | 3.16 |
| 11/10 | 1,176 | 1,193 | 1,158 | 1,182 | +0.51% | 528,500 | 1937億9472万 | -7.66% | 17.28 | 3.15 |
| 11/07 | 1,133 | 1,176 | 1,128 | 1,176 | +2.44% | 1,003,500 | 1928億1099万 | -8.41% | 17.19 | 3.13 |
| 11/06 | 1,151 | 1,161 | 1,123 | 1,148 | -9.68% | 1,619,100 | 1882億2025万 | -11.01% | 16.78 | 3.06 |
| 11/05 | 1,296 | 1,299 | 1,256 | 1,271 | -2.23% | 391,000 | 2083億8671万 | -2% | 18.58 | 3.39 |
| 11/04 | 1,281 | 1,304 | 1,275 | 1,300 | +1.09% | 566,400 | 2131億4140万 | +0.08% | 19 | 3.46 |
| 10/31 | 1,271 | 1,288 | 1,260 | 1,286 | +2.96% | 533,000 | 2108億4603万 | -1.08% | 18.8 | 3.43 |
| 10/30 | 1,258 | 1,272 | 1,249 | 1,249 | -0.08% | 2,263,000 | 2047億7970万 | -4.07% | 18.26 | 3.33 |
| 10/29 | 1,285 | 1,293 | 1,250 | 1,250 | -2.65% | 491,900 | 2049億4366万 | -4.21% | 18.27 | 3.33 |
| 10/28 | 1,337 | 1,347 | 1,284 | 1,284 | -5.45% | 528,800 | 2105億1812万 | -1.76% | 18.77 | 3.42 |
| 10/27 | 1,328 | 1,362 | 1,328 | 1,358 | +3.27% | 375,000 | 2226億5079万 | +3.82% | 19.85 | 3.62 |
| 10/24 | 1,308 | 1,325 | 1,301 | 1,315 | 0% | 369,400 | 2156億73万 | +0.69% | 19.22 | 3.5 |
| 10/23 | 1,290 | 1,320 | 1,286 | 1,315 | +1% | 384,300 | 2156億73万 | +0.77% | 19.22 | 3.5 |
| 10/22 | 1,308 | 1,314 | 1,296 | 1,302 | +0.54% | 249,000 | 2134億6931万 | -0.23% | 19.03 | 3.47 |
| 10/21 | 1,290 | 1,307 | 1,280 | 1,295 | +0.7% | 362,400 | 2123億2163万 | -0.84% | 18.93 | 3.45 |
| 10/20 | 1,291 | 1,300 | 1,285 | 1,286 | +1.42% | 259,900 | 2108億4603万 | -1.53% | 18.8 | 3.43 |
| 10/17 | 1,275 | 1,278 | 1,267 | 1,268 | -0.94% | 221,400 | 2078億9484万 | -2.98% | 18.54 | 3.38 |
| 10/16 | 1,295 | 1,296 | 1,270 | 1,280 | -0.16% | 206,100 | 2098億6230万 | -2.14% | 18.71 | 3.41 |
| 10/15 | 1,275 | 1,284 | 1,266 | 1,282 | +1.42% | 274,500 | 2101億9021万 | -1.99% | 18.74 | 3.42 |
| 10/14 | 1,284 | 1,294 | 1,254 | 1,264 | -2.92% | 410,000 | 2072億3902万 | -3.36% | 18.48 | 3.37 |
| 10/10 | 1,315 | 1,325 | 1,301 | 1,302 | -1.96% | 241,800 | 2134億6931万 | -0.53% | 19.03 | 3.47 |
| 10/09 | 1,329 | 1,333 | 1,314 | 1,328 | -0.82% | 416,700 | 2177億3214万 | +1.53% | 19.41 | 3.54 |
| 10/08 | 1,330 | 1,352 | 1,327 | 1,339 | +1.36% | 384,100 | 2195億3564万 | +2.53% | 19.57 | 3.57 |
| 10/07 | 1,322 | 1,329 | 1,311 | 1,321 | +0.46% | 443,700 | 2165億8445万 | +1.3% | 19.31 | 3.52 |
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 | 312 4,990 10/23 | 226 3,610 7/19 | 3,041,600 190,100 4/11 | - | - | +10.85% 8/21 | -14.56% 11/21 |
| 2008年 3月期 | 290 2,320 10/31 | 186 1,488 1/23 | 3,858,400 482,300 2/7 | - | - | +12.97% 3/31 | -16.07% 1/16 |
| 2009年 3月期 | 266 2,130 6/2 2,130 5/30 | 70 557 2/25 | 3,572,000 446,500 7/24 | - | - | +21.52% 11/26 | -42.67% 10/8 |
| 2010年 3月期 | 130 1,040 5/26 | 77 617 4/9 | 5,121,600 640,200 10/5 | - | - | +26.32% 5/26 | -11.42% 11/19 |
| 2011年 3月期 | 148 1,180 7/21 1,180 7/15 他2件 | 84 675 3/15 | 2,820,000 352,500 5/17 | 297億8749万 | 170億2502万 | +12.5% 12/14 | -21.9% 3/15 |
| 2012年 3月期 | 142 1,135 3/12 | 92 736 6/20 733 6/17 | 1,984,800 248,100 4/13 | 286億2727万 | 184億8792万 | +13.31% 9/9 | -11.51% 11/10 |
| 2013年 3月期 | 199 1,594 3/26 | 114 909 6/14 | 1,880,800 235,100 2/13 | 402億429万 | 229億2703万 | +15.59% 2/12 | -9.07% 5/18 |
| 2014年 3月期 | 257 2,059 1/17 | 159 1,271 6/7 | 2,842,400 355,300 5/10 | 519億3264万 | 320億5750万 | +10.62% 9/26 | -15.23% 6/7 |
| 2015年 3月期 | 327 2,613 1/5 | 195 1,560 5/20 | 3,154,400 394,300 8/7 | 659億578万 | 393億4673万 | +16.56% 8/7 | -9.56% 2/23 |
| 2016年 3月期 | 386 3,085 8/4 | 236 1,887 2/12 | 3,929,600 491,200 11/6 | 778億1069万 | 475億9441万 | +12.65% 8/4 | -20.71% 2/12 |
| 2017年 3月期 | 360 2,879 3/14 | 227 1,817 6/24 | 2,282,400 285,300 5/19 | 726億1490万 | 458億2885万 | +8.87% 5/8 | -15.84% 6/24 |
| 2018年 3月期 | 523 4,185 11/8 | 327 2,615 4/17 | 4,484,000 560,500 11/6 | 1055億5518万 | 659億5622万 | +28.78% 11/6 | -9.13% 8/7 |
| 2019年 3月期 | 579 4,630 6/12 | 399 3,195 12/25 | 2,451,200 306,400 2/4 | 1167億7909万 | 805億8513万 | +20.27% 2/4 | -15.23% 12/25 |
| 2020年 3月期 | 662 2,649 1/24 | 392 1,568 3/16 | 2,505,200 626,300 3/13 | 1336億2756万 | 790億9702万 | +11.54% 5/8 | -23.07% 3/16 |
| 2021年 3月期 | 674 2,696 3/23 2,697 3/22 | 426 1,704 4/6 1,704 4/3 | 2,308,400 577,100 1/28 | 1359億9845万 | 859億5748万 | +11.65% 5/11 | -11.11% 7/31 |
| 2022年 3月期 | 708 2,831 3/1 | 587 2,346 11/18 | 1,546,800 386,700 10/28 | 1428億847万 | 1183億4287万 | +10.55% 5/6 | -8.69% 10/6 |
| 2023年 3月期 | 926 3,705 9/13 | 661 2,644 4/12 | 1,647,600 411,900 8/30 | 1818億1410万 | 1297億4803万 | +8.48% 7/11 | -7.75% 12/14 |
| 2024年 3月期 | 1,039 4,155 3/21 | 745 2,979 10/30 | 972,800 243,200 3/15 | 1957億4675万 | 1417億7308万 | +8.49% 12/4 | -6.37% 7/10 |
| 2025年 3月期 | 1,111 4,445 2/14 | 865 3,460 8/5 | 2,368,400 592,100 10/30 | 1897億2252万 | 1527億7329万 | +16.53% 5/7 | -16.03% 8/5 |
| 最新 | 1,117 2026/3/6 | 570,900 | 1831億3765万 | -3.46% 1,157 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- 61%（1.61倍）
- 1999/12/30 vs 1998/12/30
- 447%（5.47倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -52%（0.48倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
70円（2009/02/25） - 1504%（16.04倍）
1,117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。
