株価チャート
株価
3/6
- 前日 (3/5)
- 2,824
- 始値
- 2,838
- 高値
- 2,906
- 安値
- 2,826
- 終値 +2.16%
- 2,885
- 出来高 -3.34%
- 364,300
乖離率
- 株価（5日）
移動平均値 - +2.56%
2,813 - 株価（25日）
移動平均値 - -3.25%
2,982 - 出来高（5日）
移動平均値 - -23.19%
474,300
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 | 2,838 | 2,906 | 2,826 | 2,885 | +2.16% | 364,300 | 2481億1000万 | -3.25% | 17.29 | 3.2 |
| 03/05 | 2,826 | 2,831 | 2,787 | 2,824 | +1.29% | 376,900 | 2428億6400万 | -5.84% | 16.93 | 3.14 |
| 03/04 | 2,748 | 2,796 | 2,711 | 2,788 | +0.65% | 645,800 | 2397億6800万 | -7.68% | 16.71 | 3.1 |
| 03/03 | 2,804 | 2,805 | 2,766 | 2,770 | -0.93% | 417,000 | 2382億2000万 | -8.97% | 16.6 | 3.08 |
| 03/02 | 2,826 | 2,829 | 2,781 | 2,796 | -1.96% | 567,500 | 2404億5600万 | -8.87% | 16.76 | 3.11 |
| 02/27 | 2,874 | 2,877 | 2,828 | 2,852 | +0.99% | 656,900 | 2452億7200万 | -7.76% | 17.09 | 3.17 |
| 02/26 | 2,790 | 2,846 | 2,788 | 2,824 | +1.91% | 798,800 | 2428億6400万 | -9.25% | 16.93 | 3.14 |
| 02/25 | 2,760 | 2,791 | 2,755 | 2,771 | +0.76% | 440,400 | 2383億600万 | -11.64% | 16.61 | 3.08 |
| 02/24 | 2,790 | 2,800 | 2,743 | 2,750 | -3.17% | 567,800 | 2365億 | -13.06% | 16.48 | 3.05 |
| 02/20 | 2,862 | 2,862 | 2,831 | 2,840 | -1.59% | 442,300 | 2442億4000万 | -10.97% | 17.02 | 3.15 |
| 02/19 | 2,892 | 2,908 | 2,882 | 2,886 | -0.48% | 369,400 | 2481億9600万 | -10.23% | 17.3 | 3.21 |
| 02/18 | 2,920 | 2,925 | 2,892 | 2,900 | -0.31% | 194,400 | 2494億 | -10.41% | 17.38 | 3.22 |
| 02/17 | 2,951 | 2,966 | 2,902 | 2,909 | -1.02% | 246,600 | 2501億7400万 | -10.77% | 17.43 | 3.23 |
| 02/16 | 2,929 | 2,939 | 2,903 | 2,939 | +1.1% | 405,300 | 2527億5400万 | -10.48% | 17.61 | 3.26 |
| 02/13 | 3,031 | 3,043 | 2,907 | 2,907 | -5.83% | 573,500 | 2500億200万 | -12.04% | 17.42 | 3.23 |
| 02/12 | 3,130 | 3,149 | 3,062 | 3,087 | -2.43% | 271,100 | 2654億8200万 | -7.19% | 18.5 | 3.43 |
| 02/10 | 3,120 | 3,204 | 3,114 | 3,164 | +1.87% | 385,700 | 2721億400万 | -5.27% | 18.96 | 3.51 |
| 02/09 | 3,103 | 3,122 | 3,071 | 3,106 | +1.01% | 234,400 | 2671億1600万 | -7.28% | 18.62 | 3.45 |
| 02/06 | 3,141 | 3,147 | 3,040 | 3,075 | -2.87% | 342,900 | 2644億5000万 | -8.59% | 18.43 | 3.42 |
| 02/05 | 3,182 | 3,229 | 3,158 | 3,166 | +0.92% | 417,700 | 2722億7600万 | -6.3% | 18.97 | 3.52 |
| 02/04 | 3,270 | 3,297 | 3,137 | 3,137 | -5.51% | 643,400 | 2697億8200万 | -7.52% | 18.8 | 3.48 |
| 02/03 | 3,311 | 3,335 | 3,287 | 3,320 | -0.75% | 242,500 | 2855億2000万 | -2.47% | 19.9 | 3.69 |
| 02/02 | 3,383 | 3,402 | 3,285 | 3,345 | +3.15% | 489,600 | 2876億7000万 | -1.91% | 20.05 | 3.72 |
| 01/30 | 3,276 | 3,285 | 3,222 | 3,243 | -0.76% | 242,700 | 2788億9800万 | -5.06% | 19.44 | 3.6 |
| 01/29 | 3,306 | 3,306 | 3,241 | 3,268 | -1.36% | 235,400 | 2810億4800万 | -4.58% | 19.59 | 3.63 |
| 01/28 | 3,340 | 3,340 | 3,300 | 3,313 | -1.16% | 210,400 | 2849億1800万 | -3.52% | 19.86 | 3.68 |
| 01/27 | 3,356 | 3,360 | 3,329 | 3,352 | -0.33% | 142,900 | 2882億7200万 | -2.61% | 20.09 | 3.72 |
| 01/26 | 3,394 | 3,394 | 3,358 | 3,363 | -1% | 180,800 | 2892億1800万 | -2.44% | 20.16 | 3.74 |
| 01/23 | 3,381 | 3,423 | 3,376 | 3,397 | +0.68% | 188,600 | 2921億4200万 | -1.59% | 20.36 | 3.77 |
| 01/22 | 3,380 | 3,400 | 3,371 | 3,374 | +0.36% | 160,600 | 2901億6400万 | -2.43% | 20.22 | 3.75 |
| 01/21 | 3,402 | 3,404 | 3,342 | 3,362 | -1.9% | 188,100 | 2891億3200万 | -2.92% | 20.15 | 3.73 |
| 01/20 | 3,426 | 3,447 | 3,416 | 3,427 | -0.38% | 113,200 | 2947億2200万 | -1.15% | 20.54 | 3.81 |
| 01/19 | 3,450 | 3,460 | 3,435 | 3,440 | +0.03% | 110,300 | 2958億4000万 | -0.95% | 20.62 | 3.82 |
| 01/16 | 3,421 | 3,445 | 3,415 | 3,439 | -0.17% | 188,700 | 2957億5400万 | -1.09% | 20.61 | 3.82 |
| 01/15 | 3,470 | 3,475 | 3,432 | 3,445 | 0% | 152,400 | 2962億7000万 | -1.03% | 20.65 | 3.83 |
| 01/14 | 3,447 | 3,476 | 3,436 | 3,445 | -0.95% | 203,800 | 2962億7000万 | -1.12% | 20.65 | 3.83 |
| 01/13 | 3,480 | 3,489 | 3,457 | 3,478 | -0.03% | 206,800 | 2991億800万 | -0.34% | 20.84 | 3.86 |
| 01/09 | 3,479 | 3,498 | 3,457 | 3,479 | -0.23% | 156,400 | 2991億9400万 | -0.4% | 20.85 | 3.86 |
| 01/08 | 3,440 | 3,495 | 3,425 | 3,487 | +1.43% | 187,200 | 2998億8200万 | -0.31% | 20.9 | 3.87 |
| 01/07 | 3,416 | 3,465 | 3,393 | 3,438 | -0.06% | 186,100 | 2956億6800万 | -1.83% | 20.6 | 3.82 |
| 01/06 | 3,435 | 3,452 | 3,426 | 3,440 | +1.15% | 170,400 | 2958億4000万 | -1.99% | 20.62 | 3.82 |
| 01/05 | 3,440 | 3,460 | 3,383 | 3,401 | -1.82% | 281,600 | 2924億8600万 | -3.3% | 20.38 | 3.78 |
| 2025 | ||||||||||
| 12/30 | 3,474 | 3,477 | 3,445 | 3,464 | +0.06% | 135,900 | 2979億400万 | -1.76% | 20.76 | 3.87 |
| 12/29 | 3,469 | 3,470 | 3,438 | 3,462 | -0.2% | 126,100 | 2977億3200万 | -1.95% | 20.75 | 3.86 |
| 12/26 | 3,463 | 3,489 | 3,457 | 3,469 | +0.26% | 99,000 | 2983億3400万 | -1.92% | 20.79 | 3.87 |
| 12/25 | 3,460 | 3,464 | 3,450 | 3,460 | -0.32% | 47,400 | 2975億6000万 | -2.2% | 20.74 | 3.86 |
| 12/24 | 3,485 | 3,495 | 3,453 | 3,471 | -0.49% | 87,400 | 2985億600万 | -1.98% | 20.8 | 3.87 |
| 12/23 | 3,451 | 3,497 | 3,443 | 3,488 | +0.9% | 155,400 | 2999億6800万 | -1.52% | 20.9 | 3.89 |
| 12/22 | 3,500 | 3,505 | 3,428 | 3,457 | -1.31% | 168,800 | 2973億200万 | -2.45% | 20.72 | 3.86 |
| 12/19 | 3,505 | 3,526 | 3,498 | 3,503 | -0.06% | 366,400 | 3012億5800万 | -1.27% | 20.99 | 3.91 |
| 12/18 | 3,465 | 3,539 | 3,461 | 3,505 | +0.89% | 181,000 | 3014億3000万 | -1.27% | 21.01 | 3.91 |
| 12/17 | 3,506 | 3,514 | 3,465 | 3,474 | -0.91% | 144,400 | 2987億6400万 | -2.17% | 20.82 | 3.88 |
| 12/16 | 3,518 | 3,540 | 3,502 | 3,506 | -0.54% | 120,800 | 3015億1600万 | -1.32% | 21.01 | 3.91 |
| 12/15 | 3,518 | 3,540 | 3,510 | 3,525 | +0.66% | 104,200 | 3031億5000万 | -0.76% | 21.13 | 3.94 |
| 12/12 | 3,508 | 3,512 | 3,477 | 3,502 | +0.6% | 141,400 | 3011億7200万 | -1.3% | 20.99 | 3.91 |
| 12/11 | 3,570 | 3,574 | 3,477 | 3,481 | -2.11% | 106,400 | 2993億6600万 | -1.75% | 20.86 | 3.89 |
| 12/10 | 3,565 | 3,574 | 3,544 | 3,556 | +0.4% | 138,300 | 3058億1600万 | +0.37% | 21.31 | 3.97 |
| 12/09 | 3,555 | 3,565 | 3,513 | 3,542 | -0.11% | 158,100 | 3046億1200万 | +0.08% | 21.23 | 3.95 |
| 12/08 | 3,520 | 3,548 | 3,511 | 3,546 | +1.03% | 170,600 | 3049億5600万 | +0.48% | 21.25 | 3.96 |
| 12/05 | 3,550 | 3,599 | 3,493 | 3,510 | -2.39% | 145,700 | 3018億6000万 | -0.23% | 21.04 | 3.92 |
| 12/04 | 3,562 | 3,597 | 3,562 | 3,596 | +0.98% | 102,100 | 3092億5600万 | +2.6% | 21.55 | 4.01 |
| 12/03 | 3,591 | 3,594 | 3,552 | 3,561 | -0.97% | 176,400 | 3062億4600万 | +1.95% | 21.34 | 3.98 |
| 12/02 | 3,620 | 3,633 | 3,564 | 3,596 | -0.36% | 129,100 | 3092億5600万 | +3.19% | 21.55 | 4.01 |
| 12/01 | 3,621 | 3,650 | 3,597 | 3,609 | -0.47% | 137,900 | 3103億7400万 | +3.89% | 21.63 | 4.03 |
| 11/28 | 3,602 | 3,651 | 3,600 | 3,626 | +0.19% | 140,800 | 3118億3600万 | +4.71% | 21.73 | 4.05 |
| 11/27 | 3,610 | 3,637 | 3,610 | 3,619 | -0.08% | 132,500 | 3112億3400万 | +4.84% | 21.69 | 4.04 |
| 11/26 | 3,606 | 3,635 | 3,593 | 3,622 | +1.14% | 154,300 | 3114億9200万 | +5.35% | 21.71 | 4.04 |
| 11/25 | 3,600 | 3,623 | 3,581 | 3,581 | -0.89% | 196,300 | 3079億6600万 | +4.59% | 21.46 | 4 |
| 11/21 | 3,548 | 3,625 | 3,500 | 3,613 | +2.96% | 253,100 | 3107億1800万 | +5.95% | 21.65 | 4.03 |
| 11/20 | 3,540 | 3,549 | 3,509 | 3,509 | -0.31% | 151,300 | 3017億7400万 | +3.3% | 21.03 | 3.92 |
| 11/19 | 3,497 | 3,528 | 3,488 | 3,520 | +0.43% | 190,600 | 3027億2000万 | +3.87% | 21.1 | 3.93 |
| 11/18 | 3,517 | 3,533 | 3,487 | 3,505 | -1.16% | 218,200 | 3014億3000万 | +3.7% | 21.01 | 3.91 |
| 11/17 | 3,520 | 3,562 | 3,510 | 3,546 | -0.31% | 135,700 | 3049億5600万 | +5.13% | 21.25 | 3.96 |
| 11/14 | 3,526 | 3,566 | 3,523 | 3,557 | +0.11% | 195,700 | 3059億200万 | +5.64% | 21.32 | 3.97 |
| 11/13 | 3,559 | 3,572 | 3,540 | 3,553 | +0.62% | 137,300 | 3055億5800万 | +5.74% | 21.29 | 3.97 |
| 11/12 | 3,521 | 3,587 | 3,520 | 3,531 | +0.28% | 205,400 | 3036億6600万 | +5.31% | 21.16 | 3.94 |
| 11/11 | 3,516 | 3,536 | 3,474 | 3,521 | +1.35% | 182,100 | 3028億600万 | +5.17% | 21.1 | 3.93 |
| 11/10 | 3,439 | 3,489 | 3,417 | 3,474 | +1.4% | 210,600 | 2987億6400万 | +3.98% | 20.82 | 3.88 |
| 11/07 | 3,368 | 3,443 | 3,360 | 3,426 | +1.39% | 209,900 | 2946億3600万 | +2.76% | 20.53 | 3.82 |
| 11/06 | 3,419 | 3,427 | 3,375 | 3,379 | -2.71% | 255,800 | 2905億9400万 | +1.41% | 20.25 | 3.77 |
| 11/05 | 3,461 | 3,477 | 3,405 | 3,473 | +0.32% | 335,900 | 2986億7800万 | +4.11% | 20.81 | 3.88 |
| 11/04 | 3,323 | 3,464 | 3,306 | 3,462 | +5.04% | 414,400 | 2977億3200万 | +3.71% | 20.75 | 3.86 |
| 10/31 | 3,284 | 3,318 | 3,275 | 3,296 | +1.14% | 217,400 | 2834億5600万 | -1.46% | 19.75 | 3.68 |
| 10/30 | 3,216 | 3,262 | 3,214 | 3,259 | +1.97% | 660,000 | 2802億7400万 | -2.86% | 19.53 | 3.64 |
| 10/29 | 3,280 | 3,280 | 3,188 | 3,196 | -3% | 227,500 | 2748億5600万 | -5.05% | 19.15 | 3.57 |
| 10/28 | 3,350 | 3,351 | 3,284 | 3,295 | -2.02% | 134,200 | 2833億7000万 | -2.23% | 19.75 | 3.68 |
| 10/27 | 3,330 | 3,375 | 3,320 | 3,363 | +1.6% | 160,500 | 2892億1800万 | -0.21% | 20.16 | 3.75 |
| 10/24 | 3,328 | 3,349 | 3,310 | 3,310 | -0.84% | 123,700 | 2846億6000万 | -1.69% | 19.84 | 3.7 |
| 10/23 | 3,297 | 3,356 | 3,297 | 3,338 | -0.3% | 129,000 | 2870億6800万 | -0.8% | 20.01 | 3.73 |
| 10/22 | 3,300 | 3,348 | 3,287 | 3,348 | +2.32% | 270,400 | 2879億2800万 | -0.45% | 20.07 | 3.74 |
| 10/21 | 3,280 | 3,280 | 3,238 | 3,272 | +0.06% | 489,400 | 2813億9200万 | -2.65% | 19.61 | 3.65 |
| 10/20 | 3,290 | 3,290 | 3,255 | 3,270 | +0.99% | 135,100 | 2812億2000万 | -2.74% | 19.6 | 3.65 |
| 10/17 | 3,282 | 3,288 | 3,237 | 3,238 | -1.34% | 135,000 | 2784億6800万 | -3.8% | 19.41 | 3.61 |
| 10/16 | 3,303 | 3,325 | 3,275 | 3,282 | -0.97% | 132,800 | 2822億5200万 | -2.55% | 19.67 | 3.66 |
| 10/15 | 3,310 | 3,330 | 3,303 | 3,314 | +0.58% | 171,500 | 2850億400万 | -1.54% | 19.86 | 3.7 |
| 10/14 | 3,300 | 3,334 | 3,262 | 3,295 | -1.26% | 213,800 | 2833億7000万 | -2.02% | 19.75 | 3.68 |
| 10/10 | 3,350 | 3,378 | 3,329 | 3,337 | -1.45% | 169,800 | 2869億8200万 | -0.71% | 20 | 3.73 |
| 10/09 | 3,360 | 3,386 | 3,353 | 3,386 | 0% | 191,800 | 2911億9600万 | +0.83% | 20.29 | 3.78 |
| 10/08 | 3,390 | 3,429 | 3,367 | 3,386 | +0.53% | 226,300 | 2911億9600万 | +0.98% | 20.29 | 3.78 |
| 10/07 | 3,396 | 3,409 | 3,368 | 3,368 | -1.29% | 270,400 | 2896億4800万 | +0.57% | 20.19 | 3.76 |
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 | 1,134 4,990 10/4 | 739 3,250 7/19 | 2,405,040 546,600 1/30 | - | - | +19.89% 8/16 | -14.89% 11/21 |
| 2008年 3月期 | 905 1,992 4/27 | 524 1,153 1/23 | 4,370,080 1,986,400 8/9 | - | - | +11.33% 4/3 | -19.53% 1/22 |
| 2009年 3月期 | 714 1,571 4/11 | 252 554 2/23 | 2,352,240 1,069,200 5/14 | - | - | +17.68% 11/18 | -30.21% 10/8 |
| 2010年 3月期 | 515 1,133 3/31 | 290 637 4/1 | 1,496,440 680,200 6/10 | 579億7787万 | - | +19.27% 5/18 | -10.82% 10/7 |
| 2011年 3月期 | 535 1,178 4/26 | 300 660 3/15 | 933,240 424,200 5/10 | 602億8061万 | 337億7352万 | +8.3% 12/8 | -20.84% 3/15 |
| 2012年 3月期 | 386 850 4/1 | 255 561 11/17 | 845,460 384,300 9/27 | 434億9620万 | 287億749万 | +10.52% 3/22 | -10.11% 8/8 |
| 2013年 3月期 | 501 1,102 3/21 | 282 621 6/4 | 859,760 390,800 10/1 | 563億9154万 | 317億7781万 | +13.13% 2/4 | -8.24% 4/2 |
| 2014年 3月期 | 645 1,420 1/31 | 418 920 6/7 | 855,140 388,700 9/25 | 684億446万 | 470億7824万 | +15% 5/9 | -13.41% 6/7 |
| 2015年 3月期 | 931 1,862 3/24 | 530 1,167 4/11 | 1,857,900 844,500 9/25 | 896億9656万 | 562億1691万 | +11.97% 8/13 | -8.39% 10/17 |
| 2016年 3月期 | 905 1,809 12/2 1,809 12/1 | 675 1,350 8/25 | 1,372,600 686,300 5/1 | 871億4343万 | 650億3241万 | +9.66% 10/26 | -14.98% 8/25 |
| 2017年 3月期 | 949 1,897 1/10 | 731 1,461 6/24 | 637,600 318,800 10/28 | 913億8258万 | 703億7952万 | +11.1% 4/28 | -11.64% 6/24 |
| 2018年 3月期 | 1,235 2,470 1/30 | 783 1,565 4/17 | 1,552,400 776,200 10/30 | 1165億1523万 | 753億8943万 | +15.99% 11/1 | -11.86% 2/14 |
| 2019年 3月期 | 1,322 2,643 6/19 | 953 1,905 12/25 | 851,600 425,800 5/14 | 1246億7601万 | 898億6296万 | +12.38% 5/10 | -15.39% 12/25 |
| 2020年 3月期 | 1,920 2/20 | 1,224 3/23 | 1,023,600 511,800 8/1 | 1773億109万 | 1130億2944万 | +15.71% 5/15 | -22.99% 3/19 |
| 2021年 3月期 | 2,256 12/29 | 1,246 4/6 | 674,900 9/28 | 2083億2878万 | 1150億6102万 | +13.16% 9/28 | -9.72% 10/26 |
| 2022年 3月期 | 2,268 11/17 | 1,730 5/13 | 469,300 9/24 | 2094億3691万 | 1597億5567万 | +9.69% 11/4 | -8.63% 10/6 |
| 2023年 3月期 | 2,663 11/1 | 2,130 5/19 | 846,100 6/17 | 2316億8100万 | 1917億 | +7.21% 7/11 | -7.28% 1/4 |
| 2024年 3月期 | 3,040 3/21 | 2,322 4/6 | 2,839,900 9/11 | 2644億8000万 | 2020億1400万 | +9.99% 10/6 | -7.5% 8/30 |
| 2025年 3月期 | 3,606 2/17 | 2,598 8/5 | 880,400 5/31 | 3101億1600万 | 2234億2800万 | +8.21% 2/12 | -12.66% 8/5 |
| 最新 | 2,885 2026/3/6 | 364,300 | 2481億1000万 | -3.25% 2,982 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -73%（0.27倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/03/06 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
245円（2003/03/11） - 1080%（11.8倍）
2,885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。
