株価チャート
株価
3/6
- 前日 (3/5)
- 1,401
- 始値
- 1,386
- 高値
- 1,412
- 安値
- 1,386
- 終値 ±0%
- 1,401
- 出来高 -74.84%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,397 - 株価（25日）
移動平均値 - +1.97%
1,374 - 出来高（5日）
移動平均値 - -68.15%
12,560
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 | 1,386 | 1,412 | 1,386 | 1,401 | 0% | 4,000 | 151億3080万 | +1.97% | 8.86 | 1.19 |
| 03/05 | 1,412 | 1,419 | 1,395 | 1,401 | +1.23% | 15,900 | 151億3080万 | +2.11% | 8.86 | 1.19 |
| 03/04 | 1,382 | 1,396 | 1,351 | 1,384 | -0.79% | 23,000 | 149億4720万 | +0.87% | 8.75 | 1.18 |
| 03/03 | 1,396 | 1,400 | 1,382 | 1,395 | -0.57% | 10,400 | 150億6600万 | +1.6% | 8.82 | 1.19 |
| 03/02 | 1,420 | 1,427 | 1,398 | 1,403 | -1.2% | 9,500 | 151億5240万 | +2.18% | 8.87 | 1.19 |
| 02/27 | 1,383 | 1,423 | 1,373 | 1,420 | +2.53% | 5,700 | 153億3600万 | +3.42% | 8.98 | 1.21 |
| 02/26 | 1,364 | 1,387 | 1,357 | 1,385 | +1.84% | 9,600 | 149億5800万 | +0.8% | 8.76 | 1.18 |
| 02/25 | 1,361 | 1,376 | 1,356 | 1,360 | -0.44% | 12,000 | 146億8800万 | -1.16% | 8.6 | 1.16 |
| 02/24 | 1,400 | 1,419 | 1,360 | 1,366 | -2.57% | 18,100 | 147億5280万 | -0.87% | 8.63 | 1.16 |
| 02/20 | 1,402 | 1,433 | 1,402 | 1,402 | -1.27% | 8,400 | 151億4160万 | +1.67% | 8.86 | 1.19 |
| 02/19 | 1,409 | 1,420 | 1,403 | 1,420 | +0.71% | 8,500 | 153億3600万 | +3.05% | 8.98 | 1.21 |
| 02/18 | 1,428 | 1,428 | 1,408 | 1,410 | -0.14% | 7,100 | 152億2800万 | +2.4% | 8.91 | 1.2 |
| 02/17 | 1,430 | 1,443 | 1,412 | 1,412 | -1.12% | 4,200 | 152億4960万 | +2.62% | 8.93 | 1.2 |
| 02/16 | 1,437 | 1,437 | 1,410 | 1,428 | +1.49% | 16,500 | 154億2240万 | +3.85% | 9.03 | 1.21 |
| 02/13 | 1,419 | 1,442 | 1,401 | 1,407 | -1.33% | 40,400 | 151億9560万 | +2.48% | 8.89 | 1.2 |
| 02/12 | 1,380 | 1,426 | 1,371 | 1,426 | +10.71% | 75,200 | 154億80万 | +3.94% | 9.01 | 1.21 |
| 02/10 | 1,290 | 1,295 | 1,285 | 1,288 | +0.23% | 22,400 | 139億1040万 | -5.99% | 8.14 | 1.1 |
| 02/09 | 1,263 | 1,288 | 1,253 | 1,285 | +2.64% | 23,600 | 138億7800万 | -6.41% | 8.12 | 1.09 |
| 02/06 | 1,313 | 1,321 | 1,218 | 1,252 | -6.64% | 130,200 | 135億2160万 | -9.01% | 7.91 | 1.06 |
| 02/05 | 1,330 | 1,355 | 1,318 | 1,341 | +1.75% | 19,300 | 144億8280万 | -2.83% | 8.48 | 1.14 |
| 02/04 | 1,367 | 1,369 | 1,313 | 1,318 | -3.73% | 47,500 | 142億3440万 | -4.56% | 8.33 | 1.12 |
| 02/03 | 1,357 | 1,380 | 1,345 | 1,369 | +1.86% | 5,700 | 147億8520万 | -1.01% | 8.65 | 1.16 |
| 02/02 | 1,352 | 1,352 | 1,341 | 1,344 | -0.22% | 10,100 | 145億1520万 | -2.82% | 8.5 | 1.14 |
| 01/30 | 1,362 | 1,362 | 1,341 | 1,347 | -1.97% | 12,900 | 145億4760万 | -2.67% | 8.51 | 1.15 |
| 01/29 | 1,374 | 1,384 | 1,360 | 1,374 | +0.37% | 2,600 | 148億3920万 | -0.72% | 8.69 | 1.17 |
| 01/28 | 1,394 | 1,396 | 1,369 | 1,369 | -2.21% | 9,100 | 147億8520万 | -1.08% | 8.65 | 1.16 |
| 01/27 | 1,408 | 1,408 | 1,399 | 1,400 | +0.29% | 3,100 | 151億2000万 | +1.16% | 8.85 | 1.19 |
| 01/26 | 1,408 | 1,408 | 1,391 | 1,396 | -0.78% | 4,600 | 150億7680万 | +0.94% | 8.82 | 1.19 |
| 01/23 | 1,410 | 1,411 | 1,404 | 1,407 | -0.21% | 2,300 | 151億9560万 | +1.81% | 8.89 | 1.2 |
| 01/22 | 1,424 | 1,424 | 1,410 | 1,410 | -0.98% | 1,200 | 152億2800万 | +2.17% | 8.91 | 1.2 |
| 01/21 | 1,420 | 1,425 | 1,403 | 1,424 | -0.7% | 5,000 | 153億7920万 | +3.26% | 9 | 1.21 |
| 01/20 | 1,415 | 1,434 | 1,415 | 1,434 | +1.63% | 5,800 | 154億8720万 | +4.22% | 9.06 | 1.22 |
| 01/19 | 1,395 | 1,414 | 1,395 | 1,411 | +1.22% | 3,200 | 152億3880万 | +2.69% | 8.92 | 1.2 |
| 01/16 | 1,395 | 1,402 | 1,389 | 1,394 | -0.07% | 6,500 | 150億5520万 | +1.6% | 8.81 | 1.19 |
| 01/15 | 1,375 | 1,395 | 1,375 | 1,395 | +0.94% | 20,000 | 150億6600万 | +1.75% | 8.82 | 1.19 |
| 01/14 | 1,382 | 1,399 | 1,379 | 1,382 | -0.14% | 4,000 | 149億2560万 | +0.95% | 8.74 | 1.18 |
| 01/13 | 1,394 | 1,395 | 1,384 | 1,384 | -0.57% | 4,800 | 149億4720万 | +1.17% | 8.75 | 1.18 |
| 01/09 | 1,374 | 1,392 | 1,374 | 1,392 | +1.31% | 5,000 | 150億3360万 | +1.83% | 8.8 | 1.18 |
| 01/08 | 1,374 | 1,385 | 1,371 | 1,374 | -0.43% | 5,600 | 148億3920万 | +0.73% | 8.69 | 1.17 |
| 01/07 | 1,381 | 1,391 | 1,370 | 1,380 | -0.79% | 9,900 | 149億400万 | +1.25% | 8.72 | 1.17 |
| 01/06 | 1,356 | 1,399 | 1,353 | 1,391 | +2.88% | 9,600 | 150億2280万 | +2.2% | 8.79 | 1.18 |
| 01/05 | 1,359 | 1,364 | 1,351 | 1,352 | -0.29% | 9,300 | 146億160万 | -0.52% | 8.55 | 1.15 |
| 2025 | ||||||||||
| 12/30 | 1,360 | 1,370 | 1,351 | 1,356 | -0.44% | 12,300 | 146億4480万 | -0.07% | 8.57 | 1.15 |
| 12/29 | 1,370 | 1,384 | 1,361 | 1,362 | -0.37% | 7,300 | 147億960万 | +0.52% | 8.61 | 1.16 |
| 12/26 | 1,362 | 1,369 | 1,360 | 1,367 | -0.07% | 2,700 | 147億6360万 | +1.03% | 8.64 | 1.16 |
| 12/25 | 1,362 | 1,372 | 1,358 | 1,368 | +0.44% | 6,500 | 147億7440万 | +1.33% | 8.65 | 1.16 |
| 12/24 | 1,355 | 1,364 | 1,355 | 1,362 | -0.07% | 4,900 | 147億960万 | +1.19% | 8.61 | 1.16 |
| 12/23 | 1,353 | 1,370 | 1,353 | 1,363 | 0% | 6,300 | 147億2040万 | +1.49% | 8.62 | 1.16 |
| 12/22 | 1,363 | 1,373 | 1,359 | 1,363 | 0% | 3,700 | 147億2040万 | +1.64% | 8.62 | 1.16 |
| 12/19 | 1,374 | 1,375 | 1,361 | 1,363 | -0.87% | 2,000 | 147億2040万 | +1.79% | 8.62 | 1.16 |
| 12/18 | 1,379 | 1,379 | 1,360 | 1,375 | -0.15% | 5,200 | 148億5000万 | +2.69% | 8.69 | 1.17 |
| 12/17 | 1,365 | 1,380 | 1,359 | 1,377 | +0.88% | 5,900 | 148億7160万 | +2.84% | 8.7 | 1.17 |
| 12/16 | 1,368 | 1,372 | 1,354 | 1,365 | -0.15% | 5,700 | 147億4200万 | +1.94% | 8.63 | 1.16 |
| 12/15 | 1,367 | 1,373 | 1,367 | 1,367 | 0% | 4,100 | 147億6360万 | +1.64% | 8.64 | 1.16 |
| 12/12 | 1,375 | 1,380 | 1,367 | 1,367 | +0.07% | 3,000 | 147億6360万 | +1.26% | 8.64 | 1.16 |
| 12/11 | 1,376 | 1,388 | 1,365 | 1,366 | -0.8% | 6,400 | 147億5280万 | +0.81% | 8.63 | 1.16 |
| 12/10 | 1,361 | 1,395 | 1,361 | 1,377 | +1.18% | 11,400 | 148億7160万 | +1.25% | 8.7 | 1.17 |
| 12/09 | 1,362 | 1,367 | 1,356 | 1,361 | -0.07% | 2,100 | 146億9880万 | -0.37% | 8.6 | 1.16 |
| 12/08 | 1,361 | 1,378 | 1,358 | 1,362 | +0.15% | 9,100 | 147億960万 | -0.73% | 8.61 | 1.16 |
| 12/05 | 1,347 | 1,361 | 1,346 | 1,360 | +0.67% | 3,100 | 146億8800万 | -1.09% | 8.6 | 1.16 |
| 12/04 | 1,343 | 1,358 | 1,339 | 1,351 | +0.6% | 4,600 | 145億9080万 | -2.1% | 8.54 | 1.15 |
| 12/03 | 1,333 | 1,356 | 1,331 | 1,343 | +0.75% | 5,700 | 145億440万 | -3.1% | 8.49 | 1.14 |
| 12/02 | 1,338 | 1,347 | 1,333 | 1,333 | -0.07% | 3,400 | 143億9640万 | -4.31% | 8.43 | 1.13 |
| 12/01 | 1,353 | 1,362 | 1,334 | 1,334 | -1.33% | 9,000 | 144億720万 | -4.78% | 8.43 | 1.13 |
| 11/28 | 1,339 | 1,356 | 1,339 | 1,352 | +1.35% | 8,600 | 146億160万 | -3.98% | 8.55 | 1.15 |
| 11/27 | 1,308 | 1,340 | 1,308 | 1,334 | +2.07% | 13,500 | 144億720万 | -5.72% | 8.43 | 1.13 |
| 11/26 | 1,295 | 1,314 | 1,294 | 1,307 | +1% | 5,100 | 141億1560万 | -8.02% | 8.26 | 1.11 |
| 11/25 | 1,313 | 1,318 | 1,294 | 1,294 | -1.37% | 11,500 | 139億7520万 | -9.32% | 8.18 | 1.1 |
| 11/21 | 1,280 | 1,312 | 1,280 | 1,312 | +1.63% | 8,600 | 141億6960万 | -8.44% | 8.29 | 1.12 |
| 11/20 | 1,285 | 1,299 | 1,282 | 1,291 | +0.7% | 5,500 | 139億4280万 | -10.22% | 8.16 | 1.1 |
| 11/19 | 1,276 | 1,292 | 1,276 | 1,282 | +0.47% | 9,900 | 138億4560万 | -11.22% | 8.1 | 1.09 |
| 11/18 | 1,294 | 1,294 | 1,267 | 1,276 | -2.07% | 35,500 | 137億8080万 | -11.88% | 8.07 | 1.09 |
| 11/17 | 1,326 | 1,326 | 1,295 | 1,303 | -1.96% | 36,900 | 140億7240万 | -10.39% | 8.24 | 1.11 |
| 11/14 | 1,352 | 1,359 | 1,328 | 1,329 | -2.28% | 29,500 | 143億5320万 | -8.97% | 8.4 | 1.13 |
| 11/13 | 1,372 | 1,372 | 1,354 | 1,360 | -0.58% | 10,400 | 146億8800万 | -7.1% | 8.6 | 1.16 |
| 11/12 | 1,361 | 1,368 | 1,356 | 1,368 | -0.15% | 26,100 | 147億7440万 | -6.75% | 8.65 | 1.16 |
| 11/11 | 1,356 | 1,380 | 1,337 | 1,370 | -9.63% | 89,500 | 147億9600万 | -6.8% | 8.66 | 1.17 |
| 11/10 | 1,481 | 1,540 | 1,480 | 1,516 | +1.54% | 26,400 | 163億7280万 | +2.99% | 9.58 | 1.29 |
| 11/07 | 1,479 | 1,502 | 1,477 | 1,493 | -1.32% | 6,600 | 161億2440万 | +1.7% | 9.44 | 1.27 |
| 11/06 | 1,505 | 1,517 | 1,490 | 1,513 | +1.54% | 8,600 | 163億4040万 | +3.21% | 9.56 | 1.29 |
| 11/05 | 1,504 | 1,505 | 1,473 | 1,490 | -1.19% | 7,300 | 160億9200万 | +1.57% | 9.42 | 1.27 |
| 11/04 | 1,515 | 1,535 | 1,508 | 1,508 | -0.46% | 7,100 | 162億8640万 | +2.86% | 9.53 | 1.28 |
| 10/31 | 1,450 | 1,515 | 1,450 | 1,515 | +4.41% | 10,700 | 163億6200万 | +3.48% | 9.58 | 1.29 |
| 10/30 | 1,454 | 1,471 | 1,448 | 1,451 | -0.96% | 4,000 | 156億7080万 | -0.75% | 9.17 | 1.23 |
| 10/29 | 1,500 | 1,500 | 1,460 | 1,465 | -2.4% | 8,400 | 158億2200万 | +0.21% | 9.26 | 1.25 |
| 10/28 | 1,506 | 1,518 | 1,495 | 1,501 | -1.57% | 7,100 | 162億1080万 | +2.6% | 9.49 | 1.28 |
| 10/27 | 1,545 | 1,545 | 1,518 | 1,525 | -0.13% | 7,100 | 164億7000万 | +4.24% | 9.64 | 1.3 |
| 10/24 | 1,525 | 1,547 | 1,515 | 1,527 | +0.13% | 8,700 | 164億9160万 | +4.59% | 9.65 | 1.3 |
| 10/23 | 1,503 | 1,540 | 1,502 | 1,525 | +0.33% | 7,800 | 164億7000万 | +4.81% | 9.64 | 1.3 |
| 10/22 | 1,487 | 1,520 | 1,487 | 1,520 | +2.01% | 11,200 | 164億1600万 | +4.76% | 9.61 | 1.29 |
| 10/21 | 1,450 | 1,526 | 1,444 | 1,490 | +2.69% | 43,400 | 160億9200万 | +2.9% | 9.42 | 1.27 |
| 10/20 | 1,466 | 1,473 | 1,451 | 1,451 | +0.83% | 7,500 | 156億7080万 | +0.28% | 9.17 | 1.23 |
| 10/17 | 1,447 | 1,449 | 1,431 | 1,439 | -0.83% | 6,200 | 155億4120万 | -0.62% | 9.1 | 1.22 |
| 10/16 | 1,455 | 1,464 | 1,444 | 1,451 | +1.82% | 11,500 | 156億7080万 | +0.14% | 9.17 | 1.23 |
| 10/15 | 1,404 | 1,430 | 1,404 | 1,425 | +3.19% | 6,200 | 153億9000万 | -1.72% | 9.01 | 1.21 |
| 10/14 | 1,416 | 1,442 | 1,375 | 1,381 | -4.5% | 26,500 | 149億1480万 | -5.02% | 8.73 | 1.17 |
| 10/10 | 1,441 | 1,467 | 1,441 | 1,446 | +0.35% | 11,100 | 156億1680万 | -0.96% | 9.14 | 1.23 |
| 10/09 | 1,440 | 1,456 | 1,436 | 1,441 | +0.07% | 7,900 | 155億6280万 | -1.37% | 9.11 | 1.23 |
| 10/08 | 1,425 | 1,451 | 1,423 | 1,440 | +0.63% | 4,300 | 155億5200万 | -1.5% | 9.1 | 1.22 |
| 10/07 | 1,435 | 1,445 | 1,420 | 1,431 | -0.21% | 11,000 | 154億5480万 | -2.12% | 9.05 | 1.22 |
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 | 485 2/19 | 301 6/9 | 227,000 10/3 | - | - | +15.32% 10/3 | -10.56% 4/5 |
| 2008年 3月期 | 438 7/4 | 285 1/22 | 79,000 10/15 | - | - | +12.28% 10/11 | -12.31% 1/17 |
| 2009年 3月期 | 315 5/28 5/26 他2件 | 112 3/31 | 42,000 5/29 | - | - | +16.62% 5/25 | -24.37% 10/16 |
| 2010年 3月期 | 187 6/26 | 112 4/3 4/2 他2件 | 108,000 7/2 | - | - | +28.58% 6/26 | -9.35% 11/19 |
| 2011年 3月期 | 169 6/28 6/24 | 120 3/16 | 57,000 12/15 | 22億285万 | 15億6415万 | +10.23% 6/24 | -13.59% 3/14 |
| 2012年 3月期 | 170 8/2 | 136 4/19 | 33,000 7/6 | 22億1589万 | 17億7271万 | +13.85% 7/5 | -7.55% 11/22 |
| 2013年 3月期 | 195 3/27 3/26 | 141 5/14 | 54,000 6/26 | 25億4175万 | 18億3788万 | +24.01% 5/10 | -10.05% 7/25 |
| 2014年 3月期 | 312 12/13 | 162 4/2 | 523,000 11/26 | 40億6681万 | 21億1161万 | +24.95% 12/13 | -19.83% 2/4 |
| 2015年 3月期 | 307 3/25 | 182 5/22 | 195,000 2/20 | 40億164万 | 23億7230万 | +37.98% 4/23 | -5.81% 10/17 |
| 2016年 3月期 | 444 4/24 | 253 4/1 | 953,000 4/24 | 57億8738万 | 32億9776万 | +13.21% 5/25 | -16.49% 8/25 |
| 2017年 3月期 | 351 1/30 1/12 他2件 | 272 6/17 | 68,000 1/31 | 41億4180万 | 32億960万 | +10.15% 5/8 | -10.2% 4/6 |
| 2018年 3月期 | 860 1/16 | 286 4/13 | 1,771,000 10/6 | 96億3200万 | 33億7480万 | +45.13% 1/16 | -20.08% 2/14 |
| 2019年 3月期 | 1,389 5/24 | 632 10/26 | 2,085,800 5/2 | 155億5680万 | 70億7840万 | +29.56% 5/23 | -24.69% 6/25 |
| 2020年 3月期 | 1,118 4/16 | 387 3/13 | 839,900 1/20 | 125億2160万 | 43億3440万 | +21.73% 1/20 | -32.72% 3/13 |
| 2021年 3月期 | 1,184 12/14 | 423 4/3 | 691,500 10/12 | 132億6080万 | 47億3760万 | +27.83% 9/17 | -11.42% 10/30 |
| 2022年 3月期 | 909 8/31 | 628 2/24 | 170,000 8/2 | 101億8080万 | 70億3360万 | +10.71% 8/25 | -11.23% 11/29 |
| 2023年 3月期 | 1,058 3/8 | 639 5/17 5/12 | 461,100 2/1 | 114億2640万 | 71億5680万 | +14.34% 2/7 | -5.7% 5/12 |
| 2024年 3月期 | 1,175 3/7 | 897 5/18 | 169,300 5/15 | 126億9000万 | 96億8760万 | +11.85% 3/7 | -9.87% 5/17 |
| 2025年 3月期 | 1,232 7/3 | 867 8/5 | 69,200 8/13 | 133億560万 | 93億6360万 | +8.8% 7/3 | -19.73% 8/5 |
| 最新 | 1,401 2026/3/6 | 4,000 | 151億3080万 | +1.97% 1,374 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 108%（2.08倍）
- 1990/12/26 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/25 vs 1990/12/26
- 48%（1.48倍）
- 1992/12/30 vs 1991/12/25
- -73%（0.27倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 68%（1.68倍）
- 1995/12/25 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/26 vs 1995/12/25
- -20%（0.8倍）
- 1997/12/29 vs 1996/12/26
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/29
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- 45%（1.45倍）
- 2000/12/29 vs 1999/12/30
- -52%（0.48倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/27 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/26 vs 2002/12/27
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/26
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/27 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/26 vs 2007/12/27
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/26
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/26 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/26
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- 34%（1.34倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 47%（1.47倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
112円（2009/04/03） - 1151%（12.51倍）
1,401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。
