株価チャート
株価
3/6
- 前日 (3/5)
- 3,830
- 始値
- 3,830
- 高値
- 3,830
- 安値
- 3,775
- 終値 -0.26%
- 3,820
- 出来高 -30.33%
- 41,800
乖離率
- 株価（5日）
移動平均値 - -0.7%
3,847 - 株価（25日）
移動平均値 - -1.37%
3,873 - 出来高（5日）
移動平均値 - -43.31%
73,740
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 | 3,830 | 3,830 | 3,775 | 3,820 | -0.26% | 41,800 | 277億4091万 | -1.37% | 21.13 | 1.35 |
| 03/05 | 3,860 | 3,895 | 3,825 | 3,830 | +3.1% | 60,000 | 278億1353万 | -1.06% | 21.19 | 1.35 |
| 03/04 | 3,810 | 3,840 | 3,685 | 3,715 | -4.01% | 103,100 | 269億7840万 | -3.96% | 20.55 | 1.31 |
| 03/03 | 4,000 | 4,000 | 3,860 | 3,870 | -3.25% | 81,900 | 281億401万 | +0.03% | 21.41 | 1.36 |
| 03/02 | 4,020 | 4,030 | 3,930 | 4,000 | -2.2% | 81,900 | 290億4808万 | +3.39% | 22.13 | 1.41 |
| 02/27 | 3,985 | 4,090 | 3,980 | 4,090 | +2.76% | 59,200 | 297億166万 | +5.9% | 22.62 | 1.44 |
| 02/26 | 3,995 | 3,995 | 3,965 | 3,980 | +0.25% | 30,600 | 289億283万 | +3.48% | 22.02 | 1.4 |
| 02/25 | 3,975 | 4,000 | 3,940 | 3,970 | -0.13% | 31,000 | 288億3021万 | +3.44% | 21.96 | 1.4 |
| 02/24 | 3,870 | 3,980 | 3,840 | 3,975 | +2.71% | 66,500 | 288億6652万 | +3.76% | 21.99 | 1.4 |
| 02/20 | 4,000 | 4,000 | 3,865 | 3,870 | -3.25% | 40,300 | 281億401万 | +1.15% | 21.41 | 1.36 |
| 02/19 | 3,945 | 4,005 | 3,915 | 4,000 | +1.52% | 29,200 | 290億4808万 | +4.66% | 22.13 | 1.41 |
| 02/18 | 3,930 | 3,975 | 3,910 | 3,940 | +0.38% | 44,600 | 286億1235万 | +3.41% | 21.79 | 1.39 |
| 02/17 | 3,935 | 3,935 | 3,885 | 3,925 | +0.26% | 22,800 | 285億342万 | +3.34% | 21.71 | 1.38 |
| 02/16 | 3,905 | 3,930 | 3,885 | 3,915 | +0.38% | 28,600 | 284億3080万 | +3.38% | 21.66 | 1.38 |
| 02/13 | 3,910 | 3,940 | 3,880 | 3,900 | -0.64% | 43,100 | 283億2187万 | +3.34% | 21.57 | 1.37 |
| 02/12 | 3,900 | 3,925 | 3,875 | 3,925 | +0.77% | 35,600 | 285億342万 | +4.47% | 21.71 | 1.38 |
| 02/10 | 3,810 | 3,895 | 3,810 | 3,895 | +2.77% | 60,700 | 282億8556万 | +4.23% | 21.55 | 1.37 |
| 02/09 | 3,850 | 3,865 | 3,770 | 3,790 | -0.66% | 70,200 | 275億2305万 | +1.96% | 20.96 | 1.34 |
| 02/06 | 3,790 | 3,830 | 3,780 | 3,815 | +0.39% | 42,600 | 277億460万 | +3.14% | 21.1 | 1.34 |
| 02/05 | 3,825 | 3,830 | 3,785 | 3,800 | -0.26% | 30,900 | 275億9567万 | +3.26% | 21.02 | 1.34 |
| 02/04 | 3,810 | 3,825 | 3,795 | 3,810 | 0% | 24,000 | 276億6829万 | +4.1% | 21.08 | 1.34 |
| 02/03 | 3,740 | 3,810 | 3,735 | 3,810 | +2.28% | 61,200 | 276億6829万 | +4.73% | 21.08 | 1.34 |
| 02/02 | 3,745 | 3,775 | 3,690 | 3,725 | -0.27% | 66,000 | 270億5102万 | +3.04% | 20.61 | 1.31 |
| 01/30 | 3,730 | 3,755 | 3,685 | 3,735 | +0.13% | 45,000 | 271億2364万 | +3.95% | 20.66 | 1.32 |
| 01/29 | 3,775 | 3,775 | 3,700 | 3,730 | -1.06% | 47,100 | 270億8733万 | +4.45% | 20.63 | 1.31 |
| 01/28 | 3,745 | 3,810 | 3,690 | 3,770 | +0.53% | 76,900 | 273億7781万 | +6.23% | 20.85 | 1.33 |
| 01/27 | 3,740 | 3,765 | 3,715 | 3,750 | +0.27% | 42,800 | 272億3257万 | +6.35% | 20.74 | 1.32 |
| 01/26 | 3,825 | 3,840 | 3,740 | 3,740 | -3.48% | 67,900 | 271億5995万 | +6.77% | 20.69 | 1.32 |
| 01/23 | 3,800 | 3,875 | 3,795 | 3,875 | +1.71% | 40,800 | 281億4032万 | +11.29% | 21.43 | 1.37 |
| 01/22 | 3,710 | 3,815 | 3,705 | 3,810 | +2.97% | 53,500 | 276億6829万 | +10.27% | 21.08 | 1.34 |
| 01/21 | 3,720 | 3,730 | 3,685 | 3,700 | -1.86% | 71,100 | 268億6947万 | +7.87% | 20.47 | 1.3 |
| 01/20 | 3,835 | 3,840 | 3,760 | 3,770 | -1.05% | 47,000 | 273億7781万 | +10.56% | 20.85 | 1.33 |
| 01/19 | 3,830 | 3,850 | 3,780 | 3,810 | -0.52% | 67,500 | 276億6829万 | +12.49% | 21.08 | 1.34 |
| 01/16 | 3,800 | 3,830 | 3,760 | 3,830 | +1.06% | 87,100 | 278億1353万 | +13.92% | 21.19 | 1.35 |
| 01/15 | 3,695 | 3,790 | 3,695 | 3,790 | +2.57% | 68,100 | 275億2305万 | +13.58% | 20.96 | 1.34 |
| 01/14 | 3,645 | 3,705 | 3,635 | 3,695 | +1.79% | 54,500 | 268億3316万 | +11.53% | 20.44 | 1.3 |
| 01/13 | 3,700 | 3,720 | 3,605 | 3,630 | -0.95% | 92,300 | 263億6113万 | +10.27% | 20.08 | 1.28 |
| 01/09 | 3,605 | 3,665 | 3,605 | 3,665 | +2.37% | 67,900 | 266億1530万 | +11.98% | 20.27 | 1.29 |
| 01/08 | 3,495 | 3,585 | 3,495 | 3,580 | +3.02% | 64,100 | 259億9803万 | +10.09% | 19.8 | 1.26 |
| 01/07 | 3,425 | 3,485 | 3,420 | 3,475 | +1.46% | 55,600 | 252億3551万 | +7.42% | 19.22 | 1.22 |
| 01/06 | 3,400 | 3,425 | 3,390 | 3,425 | +0.74% | 41,700 | 248億7241万 | +6.23% | 18.95 | 1.21 |
| 01/05 | 3,335 | 3,400 | 3,335 | 3,400 | +1.95% | 75,200 | 246億9086万 | +5.75% | 18.81 | 1.2 |
| 2025 | ||||||||||
| 12/30 | 3,350 | 3,350 | 3,315 | 3,335 | -0.15% | 22,300 | 242億1883万 | +3.99% | 18.45 | 1.17 |
| 12/29 | 3,290 | 3,355 | 3,280 | 3,340 | +1.52% | 51,900 | 242億5514万 | +4.38% | 18.48 | 1.18 |
| 12/26 | 3,290 | 3,290 | 3,270 | 3,290 | +0.3% | 20,400 | 238億9204万 | +3.04% | 18.2 | 1.16 |
| 12/25 | 3,220 | 3,280 | 3,215 | 3,280 | +1.86% | 38,100 | 238億1942万 | +2.89% | 18.14 | 1.16 |
| 12/24 | 3,190 | 3,220 | 3,190 | 3,220 | +0.94% | 22,400 | 233億8370万 | +1.19% | 17.81 | 1.13 |
| 12/23 | 3,185 | 3,210 | 3,185 | 3,190 | +0.47% | 46,400 | 231億6584万 | +0.35% | 17.65 | 1.12 |
| 12/22 | 3,185 | 3,190 | 3,170 | 3,175 | -0.31% | 22,900 | 230億5691万 | -0.09% | 17.56 | 1.12 |
| 12/19 | 3,185 | 3,195 | 3,180 | 3,185 | 0% | 20,500 | 231億2953万 | +0.22% | 17.62 | 1.12 |
| 12/18 | 3,190 | 3,190 | 3,175 | 3,185 | -0.16% | 13,700 | 231億2953万 | +0.28% | 17.62 | 1.12 |
| 12/17 | 3,195 | 3,195 | 3,180 | 3,190 | -0.31% | 11,100 | 231億6584万 | +0.54% | 17.65 | 1.12 |
| 12/16 | 3,200 | 3,200 | 3,185 | 3,200 | -0.16% | 11,100 | 232億3846万 | +1.01% | 17.7 | 1.13 |
| 12/15 | 3,195 | 3,205 | 3,190 | 3,205 | +0.31% | 44,800 | 232億7477万 | +1.3% | 17.73 | 1.13 |
| 12/12 | 3,185 | 3,200 | 3,180 | 3,195 | +0.31% | 12,100 | 232億215万 | +1.2% | 17.67 | 1.13 |
| 12/11 | 3,195 | 3,200 | 3,170 | 3,185 | -0.47% | 29,700 | 231億2953万 | +1.08% | 17.62 | 1.12 |
| 12/10 | 3,190 | 3,200 | 3,180 | 3,200 | +0.31% | 19,000 | 232億3846万 | +1.78% | 17.7 | 1.13 |
| 12/09 | 3,180 | 3,205 | 3,180 | 3,190 | -0.47% | 10,000 | 231億6584万 | +1.72% | 17.65 | 1.12 |
| 12/08 | 3,185 | 3,205 | 3,175 | 3,205 | +0.94% | 27,100 | 232億7477万 | +2.36% | 17.73 | 1.13 |
| 12/05 | 3,170 | 3,185 | 3,170 | 3,175 | +0.16% | 16,300 | 230億5691万 | +1.54% | 17.56 | 1.12 |
| 12/04 | 3,165 | 3,170 | 3,160 | 3,170 | +0.32% | 7,700 | 230億2060万 | +1.6% | 17.54 | 1.12 |
| 12/03 | 3,160 | 3,175 | 3,150 | 3,160 | +0.16% | 11,300 | 229億4798万 | +1.41% | 17.48 | 1.11 |
| 12/02 | 3,140 | 3,165 | 3,135 | 3,155 | +0.48% | 20,400 | 229億1167万 | +1.51% | 17.45 | 1.11 |
| 12/01 | 3,200 | 3,205 | 3,140 | 3,140 | -1.88% | 30,800 | 228億274万 | +1.32% | 17.37 | 1.11 |
| 11/28 | 3,195 | 3,205 | 3,190 | 3,200 | +0.16% | 24,500 | 232億3846万 | +3.53% | 17.7 | 1.13 |
| 11/27 | 3,200 | 3,205 | 3,185 | 3,195 | -0.16% | 28,600 | 232億215万 | +3.73% | 17.67 | 1.13 |
| 11/26 | 3,170 | 3,200 | 3,170 | 3,200 | +0.95% | 40,300 | 232億3846万 | +4.3% | 17.7 | 1.13 |
| 11/25 | 3,170 | 3,180 | 3,150 | 3,170 | 0% | 23,600 | 230億2060万 | +3.73% | 17.54 | 1.12 |
| 11/21 | 3,130 | 3,170 | 3,130 | 3,170 | +0.63% | 19,600 | 230億2060万 | +4.17% | 17.54 | 1.12 |
| 11/20 | 3,155 | 3,165 | 3,145 | 3,150 | +0.64% | 19,100 | 228億7536万 | +3.93% | 17.42 | 1.11 |
| 11/19 | 3,140 | 3,155 | 3,120 | 3,130 | -0.48% | 21,700 | 227億3012万 | +3.64% | 17.31 | 1.1 |
| 11/18 | 3,160 | 3,170 | 3,135 | 3,145 | -0.79% | 26,300 | 228億3905万 | +4.55% | 17.4 | 1.11 |
| 11/17 | 3,175 | 3,175 | 3,140 | 3,170 | -0.16% | 24,100 | 230億2060万 | +5.74% | 17.54 | 1.12 |
| 11/14 | 3,120 | 3,180 | 3,120 | 3,175 | +0.79% | 40,400 | 230億5691万 | +6.33% | 17.56 | 1.12 |
| 11/13 | 3,100 | 3,150 | 3,100 | 3,150 | +1.61% | 27,300 | 228億7536万 | +5.99% | 17.42 | 1.11 |
| 11/12 | 3,060 | 3,100 | 3,060 | 3,100 | +0.81% | 33,700 | 225億1226万 | +4.73% | 17.15 | 1.09 |
| 11/11 | 3,095 | 3,095 | 3,050 | 3,075 | -0.49% | 44,800 | 223億3071万 | +4.17% | 17.01 | 1.08 |
| 11/10 | 3,045 | 3,100 | 3,045 | 3,090 | +1.64% | 44,300 | 224億3964万 | +4.96% | 17.09 | 1.09 |
| 11/07 | 3,035 | 3,040 | 3,010 | 3,040 | 0% | 26,300 | 220億7654万 | +3.61% | 16.82 | 1.07 |
| 11/06 | 3,020 | 3,045 | 3,005 | 3,040 | +1.4% | 37,800 | 220億7654万 | +3.86% | 16.82 | 1.07 |
| 11/05 | 3,005 | 3,015 | 2,971 | 2,998 | -0.56% | 47,900 | 217億7153万 | +2.57% | 16.58 | 1.06 |
| 11/04 | 3,060 | 3,065 | 2,988 | 3,015 | -1.63% | 72,800 | 218億9499万 | +3.22% | 16.68 | 1.06 |
| 10/31 | 3,085 | 3,085 | 3,035 | 3,065 | -0.65% | 26,800 | 222億5809万 | +4.71% | 16.95 | 1.08 |
| 10/30 | 3,010 | 3,090 | 2,995 | 3,085 | +2.66% | 112,900 | 224億333万 | +5.22% | 17.06 | 1.09 |
| 10/29 | 3,055 | 3,070 | 3,005 | 3,005 | -1.96% | 42,600 | 218億2237万 | +2.32% | 16.62 | 1.06 |
| 10/28 | 2,997 | 3,100 | 2,988 | 3,065 | +3.48% | 164,400 | 222億5809万 | +4.07% | 16.95 | 1.08 |
| 10/27 | 2,940 | 2,962 | 2,925 | 2,962 | +0.78% | 73,400 | 215億1010万 | +0.44% | 16.38 | 1.04 |
| 10/24 | 2,931 | 2,940 | 2,923 | 2,939 | +0.1% | 24,300 | 213億4307万 | -0.61% | 16.26 | 1.04 |
| 10/23 | 2,930 | 2,947 | 2,928 | 2,936 | +0.2% | 38,400 | 213億2129万 | -1.01% | 16.24 | 1.03 |
| 10/22 | 2,907 | 2,933 | 2,907 | 2,930 | +0.83% | 38,500 | 212億7771万 | -1.58% | 16.21 | 1.03 |
| 10/21 | 2,878 | 2,918 | 2,875 | 2,906 | +0.38% | 57,500 | 211億343万 | -2.74% | 16.07 | 1.02 |
| 10/20 | 2,862 | 2,902 | 2,860 | 2,895 | +1.76% | 105,000 | 210億2354万 | -3.5% | 16.01 | 1.02 |
| 10/17 | 2,862 | 2,864 | 2,843 | 2,845 | -0.63% | 67,700 | 206億6044万 | -5.61% | 15.74 | 1 |
| 10/16 | 2,886 | 2,905 | 2,862 | 2,863 | -0.38% | 52,000 | 207億9116万 | -5.51% | 15.84 | 1.01 |
| 10/15 | 2,870 | 2,882 | 2,854 | 2,874 | +1.41% | 55,400 | 208億7104万 | -5.68% | 15.9 | 1.01 |
| 10/14 | 2,870 | 2,881 | 2,832 | 2,834 | -2.41% | 108,200 | 205億8056万 | -7.51% | 15.68 | 1 |
| 10/10 | 2,912 | 2,937 | 2,880 | 2,904 | +1.47% | 80,700 | 210億8890万 | -5.81% | 16.06 | 1.02 |
| 10/09 | 2,822 | 2,864 | 2,810 | 2,862 | +1.35% | 70,400 | 207億8390万 | -7.65% | 15.83 | 1.01 |
| 10/08 | 2,840 | 2,859 | 2,824 | 2,824 | -0.88% | 101,100 | 205億794万 | -9.4% | 15.62 | 0.99 |
| 10/07 | 2,881 | 2,883 | 2,849 | 2,849 | -1.38% | 79,000 | 206億8949万 | -9.12% | 15.76 | 1 |
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 | 1,119 4/3 | 589 12/1 | 36,000 5/24 5/23 | - | - | +10.03% 2/14 | -15.78% 10/4 |
| 2008年 3月期 | 692 4/10 | 450 3/31 | 29,000 9/27 | - | - | +6.28% 6/20 | -11.92% 9/18 |
| 2009年 3月期 | 470 6/20 | 350 10/14 | 30,000 8/13 | - | - | +7.19% 11/5 | -17.07% 4/15 |
| 2010年 3月期 | 438 7/7 | 309 5/1 | 10,100 1/29 | - | - | +14.16% 5/21 | -7.48% 9/9 |
| 2011年 3月期 | 420 2/21 | 300 3/15 | 17,300 1/24 | 30億5004万 | 21億7860万 | +4.62% 7/7 | -12.8% 3/15 |
| 2012年 3月期 | 420 3/26 | 322 12/19 | 16,100 3/26 | 30億5004万 | 23億3836万 | +11.41% 3/12 | -8.38% 6/15 |
| 2013年 3月期 | 803 3/25 | 360 11/12 | 77,200 2/28 | 58億3138万 | 26億1432万 | +30.15% 3/25 | -7.2% 4/16 |
| 2014年 3月期 | 1,900 12/3 | 524 9/3 | 1,566,700 11/1 | 137億9780万 | 38億528万 | +78.14% 11/1 | -26.95% 2/4 |
| 2015年 3月期 | 865 6/17 6/16 | 669 5/20 | 148,600 9/16 | 62億8164万 | 48億5829万 | +14.33% 6/16 | -7.65% 8/6 |
| 2016年 3月期 | 1,010 6/12 | 595 2/12 | 1,588,500 6/12 | 73億3464万 | 43億2090万 | +27.71% 6/12 | -16.22% 8/25 |
| 2017年 3月期 | 976 1/27 | 625 6/24 | 164,300 5/17 | 70億8773万 | 45億3876万 | +15.36% 10/31 | -8.53% 6/24 |
| 2018年 3月期 | 1,789 11/27 | 841 4/17 | 562,600 11/10 | 129億9175万 | 61億735万 | +25% 11/10 | -8.33% 2/14 |
| 2019年 3月期 | 1,879 3/29 | 1,270 6/22 | 252,500 7/27 | 136億4533万 | 92億2276万 | +27.88% 7/27 | -11.24% 1/10 |
| 2020年 3月期 | 2,414 1/22 | 1,265 3/23 | 303,200 9/12 | 175億3051万 | 91億8645万 | +16.91% 4/14 | -33.83% 3/13 |
| 2021年 3月期 | 1,964 5/22 | 1,298 11/19 | 231,200 3/2 | 142億6260万 | 94億2610万 | +15.28% 5/21 | -8.19% 1/15 |
| 2022年 3月期 | 1,675 7/5 | 1,043 3/17 3/14 | 146,400 3/2 | 121億6388万 | 75億7428万 | +7.22% 5/20 | -8.46% 3/9 |
| 2023年 3月期 | 1,642 3/2 | 1,055 5/6 4/18 | 141,600 3/2 | 119億2423万 | 76億6143万 | +21.09% 3/6 | -4.64% 6/20 |
| 2024年 3月期 | 1,965 1/25 | 1,281 6/2 | 159,200 7/7 | 142億6986万 | 93億264万 | +17.43% 12/13 | -10.43% 10/27 |
| 2025年 3月期 | 3,205 3/24 | 1,363 8/6 | 493,100 3/24 | 232億7477万 | 98億9813万 | +47.69% 3/24 | -18.99% 8/5 |
| 最新 | 3,820 2026/3/6 | 41,800 | 277億4091万 | -1.37% 3,873 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -48%（0.52倍）
- 1997/12/26 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/26
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 365%（4.65倍）
- 2000/12/28 vs 1999/12/30
- -74%（0.26倍）
- 2001/12/28 vs 2000/12/28
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/26 vs 2007/12/27
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/26
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 155%（2.55倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 83%（1.83倍）
- 2026/03/06 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
271円（1998/10/26） - 1310%（14.1倍）
3,820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。
