株価チャート
株価
3/6
- 前日 (3/5)
- 4,405
- 始値
- 4,365
- 高値
- 4,420
- 安値
- 4,355
- 終値 -0.34%
- 4,390
- 出来高 -17.54%
- 4,700
乖離率
- 株価（5日）
移動平均値 - +0.39%
4,373 - 株価（25日）
移動平均値 - +0.09%
4,386 - 出来高（5日）
移動平均値 - -26.79%
6,420
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 | 4,365 | 4,420 | 4,355 | 4,390 | -0.34% | 4,700 | 335億2365万 | +0.09% | 13.51 | 1.5 |
| 03/05 | 4,415 | 4,455 | 4,400 | 4,405 | +1.38% | 5,700 | 336億3820万 | -0.09% | 13.56 | 1.51 |
| 03/04 | 4,350 | 4,365 | 4,300 | 4,345 | -0.69% | 10,000 | 331億8001万 | -1.81% | 13.37 | 1.49 |
| 03/03 | 4,380 | 4,380 | 4,350 | 4,375 | +0.57% | 4,200 | 334億911万 | -1.57% | 13.47 | 1.5 |
| 03/02 | 4,410 | 4,410 | 4,350 | 4,350 | -1.36% | 7,500 | 332億1820万 | -2.6% | 13.39 | 1.49 |
| 02/27 | 4,420 | 4,485 | 4,400 | 4,410 | -0.45% | 8,200 | 336億7638万 | -1.74% | 13.57 | 1.51 |
| 02/26 | 4,355 | 4,490 | 4,350 | 4,430 | +2.55% | 5,900 | 338億2911万 | -1.71% | 13.64 | 1.51 |
| 02/25 | 4,300 | 4,350 | 4,300 | 4,320 | +0.7% | 5,900 | 329億8910万 | -4.64% | 13.3 | 1.48 |
| 02/24 | 4,350 | 4,360 | 4,270 | 4,290 | -1.38% | 9,400 | 327億6001万 | -5.94% | 13.2 | 1.47 |
| 02/20 | 4,330 | 4,350 | 4,290 | 4,350 | +0.46% | 6,100 | 332億1820万 | -5.29% | 13.39 | 1.49 |
| 02/19 | 4,350 | 4,350 | 4,305 | 4,330 | +0.7% | 6,200 | 330億6547万 | -6.38% | 13.33 | 1.48 |
| 02/18 | 4,365 | 4,365 | 4,285 | 4,300 | -0.46% | 9,800 | 328億3638万 | -7.67% | 13.23 | 1.47 |
| 02/17 | 4,355 | 4,355 | 4,305 | 4,320 | -0.69% | 8,200 | 329億8910万 | -7.91% | 13.3 | 1.48 |
| 02/16 | 4,355 | 4,365 | 4,260 | 4,350 | +1.52% | 17,900 | 332億1820万 | -7.9% | 13.39 | 1.49 |
| 02/13 | 4,340 | 4,345 | 4,265 | 4,285 | -1.27% | 12,400 | 327億2183万 | -9.9% | 13.19 | 1.47 |
| 02/12 | 4,400 | 4,400 | 4,315 | 4,340 | -0.57% | 9,200 | 331億4183万 | -9.43% | 13.36 | 1.48 |
| 02/10 | 4,370 | 4,480 | 4,350 | 4,365 | 0% | 10,500 | 333億3274万 | -9.57% | 13.43 | 1.49 |
| 02/09 | 4,380 | 4,395 | 4,335 | 4,365 | +1.28% | 14,500 | 333億3274万 | -10.24% | 13.43 | 1.49 |
| 02/06 | 4,350 | 4,350 | 4,210 | 4,310 | -0.92% | 33,100 | 329億1274万 | -11.99% | 13.27 | 1.47 |
| 02/05 | 4,415 | 4,415 | 4,325 | 4,350 | -1.36% | 12,300 | 332億1820万 | -11.85% | 13.39 | 1.49 |
| 02/04 | 4,530 | 4,530 | 4,335 | 4,410 | -2.65% | 17,100 | 336億7638万 | -11.36% | 13.57 | 1.51 |
| 02/03 | 4,505 | 4,550 | 4,460 | 4,530 | +1.8% | 9,600 | 345億9274万 | -9.54% | 13.94 | 1.55 |
| 02/02 | 4,405 | 4,475 | 4,330 | 4,450 | +1.6% | 32,400 | 339億8183万 | -11.53% | 13.7 | 1.52 |
| 01/30 | 4,905 | 5,070 | 4,200 | 4,380 | -10.61% | 98,100 | 334億4729万 | -13.39% | 13.48 | 1.5 |
| 01/29 | 4,965 | 4,965 | 4,845 | 4,900 | -1.11% | 11,500 | 374億1820万 | -3.66% | 15.08 | 1.68 |
| 01/28 | 4,815 | 4,955 | 4,785 | 4,955 | +2.91% | 8,600 | 378億3820万 | -2.69% | 15.25 | 1.69 |
| 01/27 | 4,815 | 4,835 | 4,760 | 4,815 | -0.41% | 8,400 | 367億6911万 | -5.5% | 14.82 | 1.65 |
| 01/26 | 4,875 | 4,880 | 4,810 | 4,835 | -1.63% | 11,800 | 369億2183万 | -5.31% | 14.88 | 1.65 |
| 01/23 | 4,905 | 4,915 | 4,855 | 4,915 | +0.2% | 8,600 | 375億3274万 | -3.91% | 15.13 | 1.68 |
| 01/22 | 4,895 | 4,905 | 4,875 | 4,905 | +0.62% | 4,800 | 374億5638万 | -4.22% | 15.1 | 1.68 |
| 01/21 | 4,920 | 4,965 | 4,865 | 4,875 | -2.5% | 13,900 | 372億2729万 | -4.92% | 15 | 1.67 |
| 01/20 | 5,070 | 5,080 | 4,965 | 5,000 | -1.77% | 10,600 | 381億8184万 | -2.65% | 15.39 | 1.71 |
| 01/19 | 5,080 | 5,110 | 5,080 | 5,090 | 0% | 4,300 | 388億6911万 | -1.03% | 15.67 | 1.74 |
| 01/16 | 5,160 | 5,160 | 5,090 | 5,090 | -1.55% | 4,600 | 388億6911万 | -1.11% | 15.67 | 1.74 |
| 01/15 | 5,160 | 5,170 | 5,110 | 5,170 | +1.17% | 3,300 | 394億8002万 | +0.27% | 15.91 | 1.77 |
| 01/14 | 5,160 | 5,160 | 5,090 | 5,110 | -0.97% | 4,200 | 390億2184万 | -1.08% | 15.73 | 1.75 |
| 01/13 | 5,170 | 5,200 | 5,140 | 5,160 | +0.58% | 4,900 | 394億365万 | -0.33% | 15.88 | 1.76 |
| 01/09 | 5,160 | 5,160 | 5,030 | 5,130 | -0.58% | 5,200 | 391億7456万 | -1.08% | 15.79 | 1.75 |
| 01/08 | 5,190 | 5,190 | 5,140 | 5,160 | -0.58% | 2,800 | 394億365万 | -0.73% | 15.88 | 1.76 |
| 01/07 | 5,220 | 5,220 | 5,170 | 5,190 | -0.57% | 6,300 | 396億3274万 | -0.36% | 15.97 | 1.77 |
| 01/06 | 5,260 | 5,260 | 5,220 | 5,220 | -0.57% | 2,600 | 398億6184万 | -0.04% | 16.07 | 1.78 |
| 01/05 | 5,220 | 5,320 | 5,220 | 5,250 | +0.57% | 4,000 | 400億9093万 | +0.31% | 16.16 | 1.8 |
| 2025 | ||||||||||
| 12/30 | 5,240 | 5,270 | 5,210 | 5,220 | -0.95% | 4,300 | 398億6184万 | -0.44% | 16.07 | 1.78 |
| 12/29 | 5,340 | 5,370 | 5,260 | 5,270 | -1.31% | 4,200 | 402億4365万 | +0.42% | 16.22 | 1.8 |
| 12/26 | 5,310 | 5,340 | 5,250 | 5,340 | +1.91% | 4,300 | 407億7820万 | +1.64% | 16.44 | 1.83 |
| 12/25 | 5,130 | 5,240 | 5,130 | 5,240 | +2.95% | 6,200 | 400億1456万 | -0.27% | 16.13 | 1.79 |
| 12/24 | 5,150 | 5,150 | 5,090 | 5,090 | -0.39% | 1,900 | 388億6911万 | -3.2% | 15.67 | 1.74 |
| 12/23 | 5,160 | 5,160 | 5,040 | 5,110 | +0.2% | 3,200 | 390億2184万 | -2.89% | 15.73 | 1.75 |
| 12/22 | 5,120 | 5,120 | 5,060 | 5,100 | +0.59% | 2,200 | 389億4547万 | -3.26% | 15.7 | 1.74 |
| 12/19 | 5,030 | 5,110 | 5,020 | 5,070 | +0.8% | 4,600 | 387億1638万 | -4.09% | 15.6 | 1.73 |
| 12/18 | 5,060 | 5,060 | 5,030 | 5,030 | -0.79% | 1,600 | 384億1093万 | -5.2% | 15.48 | 1.72 |
| 12/17 | 5,070 | 5,110 | 5,050 | 5,070 | 0% | 2,400 | 387億1638万 | -4.77% | 15.6 | 1.73 |
| 12/16 | 5,070 | 5,070 | 5,050 | 5,070 | 0% | 1,500 | 387億1638万 | -5.18% | 15.6 | 1.73 |
| 12/15 | 5,040 | 5,090 | 5,020 | 5,070 | +0.6% | 3,600 | 387億1638万 | -5.59% | 15.6 | 1.73 |
| 12/12 | 5,010 | 5,080 | 4,985 | 5,040 | -1.37% | 11,100 | 384億8729万 | -6.53% | 15.51 | 1.72 |
| 12/11 | 5,170 | 5,170 | 5,060 | 5,110 | -1.35% | 4,800 | 390億2184万 | -5.72% | 15.73 | 1.75 |
| 12/10 | 5,180 | 5,210 | 5,130 | 5,180 | 0% | 1,500 | 395億5638万 | -4.73% | 15.94 | 1.77 |
| 12/09 | 5,290 | 5,290 | 5,130 | 5,180 | -2.63% | 3,800 | 395億5638万 | -4.95% | 15.94 | 1.77 |
| 12/08 | 5,380 | 5,380 | 5,180 | 5,320 | -2.03% | 6,700 | 406億2547万 | -2.46% | 16.37 | 1.82 |
| 12/05 | 5,340 | 5,430 | 5,340 | 5,430 | +0.93% | 1,500 | 414億6547万 | -0.17% | 16.71 | 1.86 |
| 12/04 | 5,360 | 5,410 | 5,360 | 5,380 | 0% | 1,800 | 410億8365万 | -0.85% | 16.56 | 1.84 |
| 12/03 | 5,380 | 5,440 | 5,360 | 5,380 | -0.74% | 1,000 | 410億8365万 | -0.68% | 16.56 | 1.84 |
| 12/02 | 5,390 | 5,420 | 5,380 | 5,420 | -0.37% | 2,600 | 413億8911万 | +0.13% | 16.68 | 1.85 |
| 12/01 | 5,480 | 5,480 | 5,370 | 5,440 | -1.45% | 3,300 | 415億4184万 | +0.63% | 16.74 | 1.86 |
| 11/28 | 5,530 | 5,560 | 5,520 | 5,520 | -0.18% | 1,100 | 421億5275万 | +2.34% | 16.99 | 1.89 |
| 11/27 | 5,500 | 5,600 | 5,470 | 5,530 | +1.28% | 3,900 | 422億2911万 | +2.77% | 17.02 | 1.89 |
| 11/26 | 5,400 | 5,500 | 5,390 | 5,460 | +1.87% | 3,300 | 416億9456万 | +1.77% | 16.81 | 1.87 |
| 11/25 | 5,390 | 5,410 | 5,360 | 5,360 | -0.74% | 5,400 | 409億3093万 | 0% | 16.5 | 1.83 |
| 11/21 | 5,350 | 5,400 | 5,290 | 5,400 | +0.93% | 2,200 | 412億3638万 | +1.01% | 16.62 | 1.85 |
| 11/20 | 5,360 | 5,400 | 5,320 | 5,350 | 0% | 4,700 | 408億5456万 | +0.36% | 16.47 | 1.83 |
| 11/19 | 5,200 | 5,350 | 5,200 | 5,350 | +3.28% | 5,300 | 408億5456万 | +0.66% | 16.47 | 1.83 |
| 11/18 | 5,300 | 5,340 | 5,150 | 5,180 | -3.54% | 12,300 | 395億5638万 | -2.1% | 15.94 | 1.77 |
| 11/17 | 5,430 | 5,480 | 5,360 | 5,370 | -1.1% | 3,200 | 410億729万 | +1.74% | 16.53 | 1.84 |
| 11/14 | 5,490 | 5,500 | 5,420 | 5,430 | -2.86% | 4,600 | 414億6547万 | +3.33% | 16.71 | 1.86 |
| 11/13 | 5,480 | 5,600 | 5,430 | 5,590 | +2.01% | 5,700 | 426億8729万 | +6.84% | 17.21 | 1.91 |
| 11/12 | 5,540 | 5,540 | 5,400 | 5,480 | -2.66% | 7,500 | 418億4729万 | +5.4% | 16.87 | 1.87 |
| 11/11 | 5,650 | 5,670 | 5,630 | 5,630 | -0.35% | 1,400 | 429億9275万 | +9.3% | 17.33 | 1.93 |
| 11/10 | 5,590 | 5,660 | 5,530 | 5,650 | +0.71% | 3,700 | 431億4547万 | +10.85% | 17.39 | 1.93 |
| 11/07 | 5,700 | 5,700 | 5,560 | 5,610 | -2.26% | 10,300 | 428億4002万 | +11.29% | 17.27 | 1.92 |
| 11/06 | 5,600 | 5,810 | 5,600 | 5,740 | +3.42% | 11,500 | 438億3275万 | +15.12% | 17.67 | 1.96 |
| 11/05 | 5,560 | 5,560 | 5,380 | 5,550 | +1.09% | 12,700 | 423億8184万 | +12.58% | 17.08 | 1.9 |
| 11/04 | 5,350 | 5,690 | 5,280 | 5,490 | +3.98% | 26,200 | 419億2366万 | +12.43% | 16.9 | 1.88 |
| 10/31 | 5,130 | 5,300 | 5,050 | 5,280 | +6.45% | 31,900 | 403億2002万 | +9.18% | 16.25 | 1.81 |
| 10/30 | 5,070 | 5,080 | 4,960 | 4,960 | -2.75% | 9,800 | 378億7638万 | +3.38% | 15.27 | 1.7 |
| 10/29 | 5,180 | 5,200 | 5,100 | 5,100 | -1.16% | 3,600 | 389億4547万 | +6.81% | 15.7 | 1.74 |
| 10/28 | 5,270 | 5,270 | 5,160 | 5,160 | -2.09% | 3,600 | 394億365万 | +8.75% | 15.88 | 1.76 |
| 10/27 | 5,290 | 5,300 | 5,230 | 5,270 | +0.38% | 2,600 | 402億4365万 | +11.84% | 16.22 | 1.8 |
| 10/24 | 5,160 | 5,250 | 5,120 | 5,250 | +2.14% | 4,100 | 400億9093万 | +12.28% | 16.16 | 1.8 |
| 10/23 | 5,190 | 5,190 | 5,110 | 5,140 | -0.96% | 3,800 | 392億5093万 | +10.8% | 15.82 | 1.76 |
| 10/22 | 5,180 | 5,190 | 5,140 | 5,190 | +1.17% | 2,900 | 396億3274万 | +12.63% | 15.97 | 1.77 |
| 10/21 | 5,350 | 5,350 | 5,130 | 5,130 | -3.75% | 13,600 | 391億7456万 | +12.16% | 15.79 | 1.75 |
| 10/20 | 5,310 | 5,370 | 5,210 | 5,330 | +6.39% | 16,700 | 407億184万 | +17.3% | 16.41 | 1.82 |
| 10/17 | 5,030 | 5,050 | 4,940 | 5,010 | -0.4% | 5,400 | 382億5820万 | +11.26% | 15.42 | 1.71 |
| 10/16 | 5,000 | 5,130 | 4,990 | 5,030 | +1.72% | 10,900 | 384億1093万 | +12.43% | 15.48 | 1.72 |
| 10/15 | 4,785 | 4,945 | 4,770 | 4,945 | +4.11% | 8,700 | 377億6183万 | +11.3% | 15.22 | 1.69 |
| 10/14 | 4,795 | 4,860 | 4,725 | 4,750 | -2.16% | 9,600 | 362億7274万 | +7.59% | 14.62 | 1.62 |
| 10/10 | 4,850 | 4,875 | 4,785 | 4,855 | +0.94% | 11,600 | 370億7456万 | +10.47% | 14.94 | 1.66 |
| 10/09 | 4,865 | 4,865 | 4,765 | 4,810 | -0.93% | 7,000 | 367億3093万 | +9.99% | 14.8 | 1.64 |
| 10/08 | 4,900 | 4,990 | 4,795 | 4,855 | +2% | 24,700 | 370億7456万 | +11.53% | 14.94 | 1.66 |
| 10/07 | 4,570 | 4,840 | 4,500 | 4,760 | +10.96% | 44,700 | 363億4911万 | +9.96% | 14.65 | 1.63 |
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 | 1,358 4/4 | 681 11/22 | 40,000 5/29 | - | - | +10.84% 12/21 | -18.25% 6/9 |
| 2008年 3月期 | 920 7/4 | 680 3/18 | 26,100 7/4 | - | - | +11.98% 6/11 | -9.83% 3/18 |
| 2009年 3月期 | 820 7/25 | 435 10/28 | 11,600 5/9 | - | - | +13.19% 5/12 | -23.6% 10/28 |
| 2010年 3月期 | 660 3/30 | 430 11/24 | 35,200 5/22 | - | - | +19.44% 12/10 | -12.35% 10/1 |
| 2011年 3月期 | 700 7/23 | 396 3/17 | 8,800 9/7 | 53億4520万 | 30億2385万 | +7.84% 7/26 | -26.19% 3/17 |
| 2012年 3月期 | 560 7/26 | 398 4/14 4/12 | 9,700 4/18 | 42億7616万 | 30億3912万 | +14.59% 6/27 | -11.54% 9/12 |
| 2013年 3月期 | 615 3/26 | 420 6/5 | 15,700 1/17 | 46億9614万 | 32億712万 | +30.92% 5/8 | -7.72% 5/15 |
| 2014年 3月期 | 920 5/9 | 560 9/3 | 89,400 5/9 | 70億2512万 | 42億7616万 | +29.46% 5/9 | -14.71% 6/7 |
| 2015年 3月期 | 844 3/26 | 637 5/20 | 33,400 2/16 | 64億4509万 | 48億6436万 | +17.42% 5/7 | -3.94% 12/25 |
| 2016年 3月期 | 1,600 6/8 | 779 4/22 | 859,600 6/8 | 122億1818万 | 59億4873万 | +44.37% 6/8 | -16.74% 8/25 |
| 2017年 3月期 | 1,419 3/7 3/6 | 925 4/27 | 107,000 5/13 | 108億3600万 | 70億6364万 | +23.23% 5/13 | -9.66% 6/24 |
| 2018年 3月期 | 2,050 1/16 | 1,183 4/6 | 54,800 1/16 | 156億5455万 | 90億3382万 | +11.36% 1/16 | -5.44% 2/9 |
| 2019年 3月期 | 2,049 2/25 | 1,544 12/26 | 21,700 12/10 | 156億4691万 | 117億9055万 | +13.21% 2/4 | -6.54% 3/29 |
| 2020年 3月期 | 1,958 1/21 | 1,490 3/13 | 23,900 9/20 | 149億5200万 | 113億7818万 | +6.3% 5/11 | -12.46% 3/13 |
| 2021年 3月期 | 2,485 2/24 | 1,617 4/14 | 17,900 10/14 | 189億7637万 | 123億4800万 | +13.13% 10/22 | -5.67% 4/14 |
| 2022年 3月期 | 2,419 6/29 | 2,051 10/5 | 23,800 5/21 | 184億7237万 | 156億6219万 | +6.5% 6/28 | -5.68% 10/6 |
| 2023年 3月期 | 2,372 3/13 | 2,025 6/16 | 13,800 12/20 | 181億1346万 | 154億6364万 | +6.26% 7/26 | -4.32% 9/2 |
| 2024年 3月期 | 5,100 3/27 | 2,249 6/8 | 227,400 2/2 | 389億4547万 | 171億7419万 | +40.62% 2/2 | -19.27% 4/4 |
| 2025年 3月期 | 3,915 4/1 | 2,520 8/5 | 36,500 4/1 | 298億9638万 | 192億4364万 | +11.09% 4/30 | -24.07% 8/5 |
| 最新 | 4,390 2026/3/6 | 4,700 | 335億2365万 | +0.09% 4,386 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/28 vs 1991/12/27
- -69%（0.31倍）
- 1993/12/29 vs 1992/12/28
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/29
- 150%（2.5倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/27 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/27
- -13%（0.87倍）
- 1998/12/29 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/29
- 61%（1.61倍）
- 2000/12/28 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/26 vs 2000/12/28
- -24%（0.76倍）
- 2002/12/25 vs 2001/12/26
- -49%（0.51倍）
- 2003/12/30 vs 2002/12/25
- 91%（1.91倍）
- 2004/12/30 vs 2003/12/30
- 106%（2.06倍）
- 2005/12/30 vs 2004/12/30
- 126%（2.26倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/29 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/29 vs 2009/12/29
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/29
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 74%（1.74倍）
- 2026/03/06 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
140円（2003/03/27） - 3036%（31.36倍）
4,390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。
