株価チャート
株価
3/6
- 前日 (3/5)
- 2,100
- 始値
- 2,084
- 高値
- 2,111
- 安値
- 2,071
- 終値 +0.33%
- 2,107
- 出来高 +12.64%
- 49,000
乖離率
- 株価（5日）
移動平均値 - +0.43%
2,098 - 株価（25日）
移動平均値 - +5.35%
2,000 - 出来高（5日）
移動平均値 - -24.31%
64,740
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 | 2,084 | 2,111 | 2,071 | 2,107 | +0.33% | 49,000 | 440億3630万 | +5.35% | 43.85 | 1.16 |
| 03/05 | 2,079 | 2,132 | 2,062 | 2,100 | +2.34% | 43,500 | 438億9000万 | +5.47% | 43.71 | 1.16 |
| 03/04 | 2,045 | 2,095 | 2,024 | 2,052 | -2.05% | 88,900 | 428億8680万 | +3.48% | 42.71 | 1.13 |
| 03/03 | 2,150 | 2,154 | 2,095 | 2,095 | -2.01% | 73,100 | 437億8550万 | +5.97% | 43.6 | 1.15 |
| 03/02 | 2,120 | 2,174 | 2,100 | 2,138 | +0.61% | 69,200 | 446億8420万 | +8.64% | 44.5 | 1.18 |
| 02/27 | 2,090 | 2,135 | 2,090 | 2,125 | +2.96% | 90,200 | 444億1250万 | +8.58% | 44.23 | 1.17 |
| 02/26 | 2,030 | 2,068 | 2,030 | 2,064 | +2.13% | 52,500 | 431億3760万 | +6.01% | 42.96 | 1.14 |
| 02/25 | 2,017 | 2,026 | 2,002 | 2,021 | +1.05% | 30,300 | 422億3890万 | +4.12% | 42.06 | 1.11 |
| 02/24 | 2,022 | 2,045 | 1,990 | 2,000 | -0.6% | 59,000 | 418億 | +3.2% | 41.63 | 1.1 |
| 02/20 | 2,002 | 2,022 | 1,997 | 2,012 | -0.54% | 71,400 | 420億5080万 | +3.82% | 41.88 | 1.11 |
| 02/19 | 1,992 | 2,027 | 1,991 | 2,023 | +2.28% | 39,600 | 422億8070万 | +4.49% | 42.1 | 1.11 |
| 02/18 | 1,971 | 1,985 | 1,959 | 1,978 | +0.76% | 34,100 | 413億4020万 | +2.28% | 41.17 | 1.09 |
| 02/17 | 1,946 | 1,984 | 1,946 | 1,963 | +0.87% | 44,700 | 410億2670万 | +1.6% | 40.86 | 1.08 |
| 02/16 | 1,970 | 1,989 | 1,924 | 1,946 | -1.22% | 79,500 | 406億7140万 | +0.78% | 40.5 | 1.07 |
| 02/13 | 1,991 | 2,001 | 1,947 | 1,970 | -1.5% | 68,500 | 411億7300万 | +2.07% | 41 | 1.09 |
| 02/12 | 2,000 | 2,013 | 1,992 | 2,000 | -0.15% | 42,400 | 418億 | +3.63% | 41.63 | 1.1 |
| 02/10 | 1,981 | 2,012 | 1,978 | 2,003 | +2.19% | 69,700 | 418億6270万 | +3.73% | 41.69 | 1.1 |
| 02/09 | 1,986 | 1,993 | 1,949 | 1,960 | +0.1% | 76,600 | 409億6400万 | +1.61% | 40.79 | 1.08 |
| 02/06 | 1,922 | 1,962 | 1,914 | 1,958 | +0.15% | 28,900 | 409億2220万 | +1.56% | 40.75 | 1.08 |
| 02/05 | 1,970 | 1,981 | 1,950 | 1,955 | -0.26% | 36,900 | 408億5950万 | +1.4% | 40.69 | 1.08 |
| 02/04 | 1,938 | 1,966 | 1,928 | 1,960 | +1.24% | 46,700 | 409億6400万 | +1.66% | 40.79 | 1.08 |
| 02/03 | 1,910 | 1,970 | 1,905 | 1,936 | +2.38% | 58,500 | 404億6240万 | +0.47% | 40.29 | 1.07 |
| 02/02 | 1,899 | 1,937 | 1,885 | 1,891 | +0.85% | 108,600 | 395億2190万 | -1.97% | 39.36 | 1.04 |
| 01/30 | 1,874 | 1,887 | 1,851 | 1,875 | +0.16% | 65,100 | 391億8750万 | -3% | 39.02 | 1.03 |
| 01/29 | 1,895 | 1,895 | 1,858 | 1,872 | -0.37% | 34,400 | 391億2480万 | -3.36% | 38.96 | 1.03 |
| 01/28 | 1,881 | 1,907 | 1,851 | 1,879 | -1.42% | 42,500 | 392億7110万 | -3.19% | 39.11 | 1.04 |
| 01/27 | 1,888 | 1,915 | 1,878 | 1,906 | +0.95% | 48,800 | 398億3540万 | -1.95% | 39.67 | 1.05 |
| 01/26 | 1,874 | 1,890 | 1,847 | 1,888 | +0.11% | 69,600 | 394億5920万 | -2.88% | 39.29 | 1.04 |
| 01/23 | 1,875 | 1,893 | 1,861 | 1,886 | +1.67% | 33,600 | 394億1740万 | -2.98% | 39.25 | 1.04 |
| 01/22 | 1,889 | 1,894 | 1,855 | 1,855 | -1.49% | 34,700 | 387億6950万 | -4.68% | 38.61 | 1.02 |
| 01/21 | 1,872 | 1,883 | 1,849 | 1,883 | -0.58% | 34,300 | 393億5470万 | -3.29% | 39.19 | 1.04 |
| 01/20 | 1,953 | 1,959 | 1,889 | 1,894 | -3.71% | 50,900 | 395億8460万 | -2.62% | 39.42 | 1.04 |
| 01/19 | 1,987 | 1,999 | 1,952 | 1,967 | -0.86% | 26,800 | 411億1030万 | +1.24% | 40.94 | 1.08 |
| 01/16 | 1,958 | 1,984 | 1,955 | 1,984 | +0.2% | 29,100 | 414億6560万 | +2.37% | 41.29 | 1.09 |
| 01/15 | 1,950 | 1,985 | 1,932 | 1,980 | +1.54% | 70,500 | 413億8200万 | +2.43% | 41.21 | 1.09 |
| 01/14 | 1,940 | 1,970 | 1,940 | 1,950 | +0.52% | 51,700 | 407億5500万 | +1.25% | 40.59 | 1.07 |
| 01/13 | 1,954 | 1,964 | 1,920 | 1,940 | +0.36% | 61,100 | 405億4600万 | +1.09% | 40.38 | 1.07 |
| 01/09 | 1,948 | 1,963 | 1,928 | 1,933 | -0.21% | 24,100 | 403億9970万 | +1.1% | 40.23 | 1.07 |
| 01/08 | 1,947 | 1,965 | 1,937 | 1,937 | -0.51% | 29,900 | 404億8330万 | +1.68% | 40.31 | 1.07 |
| 01/07 | 1,990 | 1,997 | 1,938 | 1,947 | -3.95% | 69,700 | 406億9230万 | +2.53% | 40.52 | 1.07 |
| 01/06 | 1,975 | 2,061 | 1,973 | 2,027 | +3.84% | 79,200 | 423億6430万 | +7.14% | 42.19 | 1.12 |
| 01/05 | 1,950 | 1,963 | 1,923 | 1,952 | -0.05% | 39,300 | 407億9680万 | +3.77% | 40.63 | 1.08 |
| 2025 | ||||||||||
| 12/30 | 1,968 | 1,968 | 1,945 | 1,953 | 0% | 24,200 | 408億1770万 | +4.27% | 40.65 | 1.08 |
| 12/29 | 1,950 | 1,954 | 1,935 | 1,953 | +0.41% | 43,700 | 408億1770万 | +4.77% | 40.65 | 1.08 |
| 12/26 | 1,940 | 1,957 | 1,927 | 1,945 | +0.26% | 34,300 | 406億5050万 | +4.85% | 40.48 | 1.07 |
| 12/25 | 1,968 | 1,969 | 1,929 | 1,940 | -2.07% | 54,300 | 405億4600万 | +5.09% | 40.38 | 1.07 |
| 12/24 | 2,000 | 2,002 | 1,968 | 1,981 | -0.3% | 39,600 | 414億290万 | +7.9% | 41.23 | 1.09 |
| 12/23 | 1,985 | 2,001 | 1,973 | 1,987 | +0.15% | 44,800 | 415億2830万 | +8.88% | 41.36 | 1.09 |
| 12/22 | 1,991 | 1,994 | 1,966 | 1,984 | +0.35% | 37,700 | 414億6560万 | +9.31% | 41.29 | 1.09 |
| 12/19 | 1,946 | 1,989 | 1,944 | 1,977 | +1.28% | 58,200 | 413億1930万 | +9.53% | 41.15 | 1.09 |
| 12/18 | 1,899 | 1,966 | 1,899 | 1,952 | +2.85% | 51,400 | 407億9680万 | +8.63% | 40.63 | 1.08 |
| 12/17 | 1,917 | 1,919 | 1,886 | 1,898 | -0.32% | 26,000 | 396億6820万 | +6.09% | 39.5 | 1.05 |
| 12/16 | 1,920 | 1,941 | 1,879 | 1,904 | -1.55% | 58,900 | 397億9360万 | +6.85% | 39.63 | 1.05 |
| 12/15 | 1,912 | 1,966 | 1,903 | 1,934 | +3.31% | 91,400 | 404億2060万 | +8.9% | 40.25 | 1.07 |
| 12/12 | 1,852 | 1,874 | 1,852 | 1,872 | +2.18% | 36,600 | 391億2480万 | +5.94% | 38.96 | 1.03 |
| 12/11 | 1,847 | 1,868 | 1,826 | 1,832 | -0.11% | 32,300 | 382億8880万 | +4.03% | 38.13 | 1.01 |
| 12/10 | 1,846 | 1,851 | 1,829 | 1,834 | -0.54% | 34,900 | 383億3060万 | +4.44% | 38.17 | 1.01 |
| 12/09 | 1,854 | 1,870 | 1,831 | 1,844 | -0.91% | 33,700 | 385億3960万 | +5.37% | 38.38 | 1.02 |
| 12/08 | 1,801 | 1,870 | 1,801 | 1,861 | +3.33% | 40,500 | 388億9490万 | +6.71% | 38.73 | 1.03 |
| 12/05 | 1,790 | 1,810 | 1,782 | 1,801 | +0.45% | 39,700 | 376億4090万 | +3.68% | 37.48 | 0.99 |
| 12/04 | 1,766 | 1,793 | 1,766 | 1,793 | +1.82% | 29,100 | 374億7370万 | +3.52% | 37.32 | 0.99 |
| 12/03 | 1,767 | 1,780 | 1,761 | 1,761 | -0.4% | 27,900 | 368億490万 | +1.27% | 36.65 | 0.97 |
| 12/02 | 1,783 | 1,798 | 1,765 | 1,768 | -0.39% | 32,100 | 369億5120万 | +1.03% | 36.8 | 0.97 |
| 12/01 | 1,759 | 1,794 | 1,759 | 1,775 | +0.57% | 45,800 | 370億9750万 | +0.85% | 36.94 | 0.98 |
| 11/28 | 1,750 | 1,773 | 1,746 | 1,765 | +0.97% | 29,200 | 368億8850万 | -0.23% | 36.73 | 0.97 |
| 11/27 | 1,753 | 1,759 | 1,734 | 1,748 | -0.34% | 27,700 | 365億3320万 | -1.74% | 36.38 | 0.96 |
| 11/26 | 1,730 | 1,757 | 1,730 | 1,754 | +1.04% | 25,000 | 366億5860万 | -1.96% | 36.51 | 0.97 |
| 11/25 | 1,740 | 1,759 | 1,730 | 1,736 | +0.12% | 41,800 | 362億8240万 | -3.45% | 36.13 | 0.96 |
| 11/21 | 1,720 | 1,734 | 1,705 | 1,734 | +0.81% | 34,700 | 362億4060万 | -3.99% | 36.09 | 0.96 |
| 11/20 | 1,699 | 1,739 | 1,699 | 1,720 | +2.26% | 63,500 | 359億4800万 | -5.39% | 35.8 | 0.95 |
| 11/19 | 1,728 | 1,728 | 1,680 | 1,682 | -2.1% | 36,200 | 351億5380万 | -8.14% | 35.01 | 0.93 |
| 11/18 | 1,706 | 1,726 | 1,701 | 1,718 | -0.17% | 62,100 | 359億620万 | -6.78% | 35.76 | 0.95 |
| 11/17 | 1,735 | 1,758 | 1,721 | 1,721 | -1.83% | 45,600 | 359億6890万 | -7.17% | 35.82 | 0.95 |
| 11/14 | 1,732 | 1,763 | 1,727 | 1,753 | -0.34% | 36,700 | 366億3770万 | -6.06% | 36.48 | 0.97 |
| 11/13 | 1,759 | 1,768 | 1,741 | 1,759 | 0% | 43,000 | 367億6310万 | -6.29% | 36.61 | 0.97 |
| 11/12 | 1,722 | 1,765 | 1,720 | 1,759 | +2.33% | 57,000 | 367億6310万 | -6.83% | 36.61 | 0.97 |
| 11/11 | 1,754 | 1,755 | 1,705 | 1,719 | -1.77% | 26,700 | 359億2710万 | -9.48% | 35.78 | 0.95 |
| 11/10 | 1,729 | 1,752 | 1,727 | 1,750 | +1.8% | 31,500 | 365億7500万 | -8.42% | 36.42 | 0.96 |
| 11/07 | 1,715 | 1,728 | 1,708 | 1,719 | +0.23% | 36,800 | 359億2710万 | -10.52% | 35.78 | 0.95 |
| 11/06 | 1,684 | 1,755 | 1,684 | 1,715 | +0.29% | 57,400 | 358億4350万 | -11.19% | 35.69 | 0.95 |
| 11/05 | 1,676 | 1,724 | 1,663 | 1,710 | +2.03% | 123,400 | 357億3900万 | -12.04% | 35.59 | 0.94 |
| 11/04 | 1,681 | 1,696 | 1,668 | 1,676 | -1.76% | 100,800 | 350億2840万 | -14.31% | 34.88 | 0.92 |
| 10/31 | 1,695 | 1,720 | 1,691 | 1,706 | +0.83% | 103,600 | 356億5540万 | -13.44% | 35.51 | 0.94 |
| 10/30 | 1,662 | 1,703 | 1,658 | 1,692 | +1.26% | 136,700 | 353億6280万 | -14.72% | 35.22 | 0.93 |
| 10/29 | 1,800 | 1,870 | 1,670 | 1,671 | -14.74% | 398,900 | 349億2390万 | -16.32% | 34.78 | 0.92 |
| 10/28 | 2,018 | 2,039 | 1,958 | 1,960 | -4.16% | 60,000 | 409億6400万 | -2.58% | 40.79 | 1.08 |
| 10/27 | 2,010 | 2,045 | 2,010 | 2,045 | +2% | 34,400 | 427億4050万 | +1.54% | 42.56 | 1.13 |
| 10/24 | 2,019 | 2,024 | 1,996 | 2,005 | -0.69% | 30,800 | 419億450万 | -0.3% | 41.73 | 1.1 |
| 10/23 | 1,995 | 2,025 | 1,970 | 2,019 | +0.35% | 41,200 | 421億9710万 | +0.5% | 42.02 | 1.11 |
| 10/22 | 1,999 | 2,018 | 1,997 | 2,012 | +1.46% | 37,400 | 420億5080万 | +0.25% | 41.88 | 1.11 |
| 10/21 | 1,981 | 1,997 | 1,965 | 1,983 | +0.2% | 36,000 | 414億4470万 | -1.1% | 41.27 | 1.09 |
| 10/20 | 1,967 | 1,997 | 1,959 | 1,979 | +1.38% | 42,800 | 413億6110万 | -1.25% | 41.19 | 1.09 |
| 10/17 | 2,030 | 2,030 | 1,940 | 1,952 | -3.98% | 33,200 | 407億9680万 | -2.55% | 40.63 | 1.08 |
| 10/16 | 2,033 | 2,057 | 2,031 | 2,033 | -0.78% | 25,300 | 424億8970万 | +1.4% | 42.31 | 1.12 |
| 10/15 | 1,982 | 2,049 | 1,982 | 2,049 | +3.59% | 40,000 | 428億2410万 | +2.35% | 42.65 | 1.13 |
| 10/14 | 1,946 | 1,988 | 1,923 | 1,978 | -0.1% | 68,300 | 413億4020万 | -0.85% | 41.17 | 1.09 |
| 10/10 | 2,008 | 2,019 | 1,972 | 1,980 | -2.37% | 43,000 | 413億8200万 | -0.5% | 41.21 | 1.09 |
| 10/09 | 2,021 | 2,036 | 2,016 | 2,028 | +0.35% | 17,700 | 423億8520万 | +2.22% | 42.21 | 1.12 |
| 10/08 | 2,030 | 2,050 | 2,021 | 2,021 | -0.74% | 23,400 | 422億3890万 | +2.28% | 42.06 | 1.11 |
| 10/07 | 2,021 | 2,043 | 2,019 | 2,036 | -0.44% | 27,000 | 425億5240万 | +3.51% | 42.37 | 1.12 |
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 | 913 4/5 | 669 11/27 | 698,300 3/22 | - | - | +11.98% 5/7 | -10.71% 3/22 |
| 2008年 3月期 | 939 7/2 | 407 1/22 | 2,619,700 10/2 | - | - | +17.46% 12/6 | -35.03% 10/3 |
| 2009年 3月期 | 634 5/16 | 253 10/10 | 684,300 4/22 | - | - | +32.42% 11/4 | -33.73% 10/8 |
| 2010年 3月期 | 848 8/26 | 480 4/14 | 849,800 7/28 | - | - | +22.75% 7/28 | -12.44% 10/8 |
| 2011年 3月期 | 810 4/26 | 438 3/17 3/16 | 780,600 12/14 | 388億8000万 | 210億2400万 | +23.48% 12/14 | -32.89% 3/15 |
| 2012年 3月期 | 661 3/30 | 460 10/21 | 405,000 2/24 | 317億2800万 | 220億8000万 | +10.8% 7/29 | -9.48% 8/19 |
| 2013年 3月期 | 759 2/25 | 442 9/28 | 445,500 2/22 | 364億3200万 | 212億1600万 | +16.17% 2/25 | -11.53% 5/24 |
| 2014年 3月期 | 950 5/10 | 567 9/2 | 1,497,600 5/10 | 456億 | 272億1600万 | +11.84% 5/9 | -17.83% 6/7 |
| 2015年 3月期 | 1,062 3/16 | 608 5/21 | 2,767,300 3/16 | 340億9020万 | 291億8400万 | +18.37% 4/30 | -9.22% 10/21 |
| 2016年 3月期 | 1,422 7/23 | 893 4/2 4/1 | 2,824,700 4/30 | 456億4620万 | 286億6530万 | +14.39% 5/25 | -20.04% 8/25 |
| 2017年 3月期 | 1,268 1/10 | 934 6/24 | 467,500 4/28 | 362億6480万 | 299億8140万 | +9.21% 8/9 | -12.59% 6/24 |
| 2018年 3月期 | 1,229 1/25 | 982 9/8 | 307,900 10/27 | 351億4940万 | 280億8520万 | +7.89% 5/11 | -10.07% 2/14 |
| 2019年 3月期 | 1,381 1/30 | 973 7/5 | 847,700 1/30 | 394億9660万 | 278億2780万 | +15.12% 7/30 | -12.44% 12/25 |
| 2020年 3月期 | 1,799 2/10 | 1,036 9/17 | 623,000 1/31 | 429億9610万 | 247億6040万 | +18.65% 2/10 | -26.51% 3/16 |
| 2021年 3月期 | 1,780 10/15 | 1,134 4/6 | 718,300 5/11 | 425億4200万 | 271億260万 | +16.82% 9/23 | -10.14% 11/2 |
| 2022年 3月期 | 1,680 10/29 | 1,283 6/2 | 712,900 5/27 | 401億5200万 | 306億6370万 | +11.47% 9/1 | -8.62% 11/2 |
| 2023年 3月期 | 1,719 7/22 7/21 | 1,292 1/16 | 464,600 10/28 | 359億2710万 | 270億280万 | +7.9% 6/28 | -7.53% 9/27 |
| 2024年 3月期 | 1,776 12/4 | 1,309 4/27 | 171,000 10/30 | 371億1840万 | 273億5810万 | +11.81% 12/4 | -7.27% 10/31 |
| 2025年 3月期 | 1,947 1/29 | 1,324 8/5 | 177,300 5/1 | 406億9230万 | 276億7160万 | +11.26% 5/9 | -21.94% 4/7 |
| 最新 | 2,107 2026/3/6 | 49,000 | 440億3630万 | +5.35% 2,000 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 102%（2.02倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/30 vs 1991/12/30
- -67%（0.33倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 56%（1.56倍）
- 1995/12/29 vs 1994/12/30
- 55%（1.55倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -40%（0.6倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 225%（3.25倍）
- 2000/12/29 vs 1999/12/30
- -65%（0.35倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 57%（1.57倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
253円（2008/10/10） - 733%（8.33倍）
2,107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。
