株価チャート
株価
3/6
- 前日 (3/5)
- 1,371
- 始値
- 1,360
- 高値
- 1,360
- 安値
- 1,352
- 終値 -1.17%
- 1,355
- 出来高 -78.57%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -1.53%
1,376 - 株価（25日）
移動平均値 - -3.97%
1,411 - 出来高（5日）
移動平均値 - -67.81%
4,660
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 | 1,360 | 1,360 | 1,352 | 1,355 | -1.17% | 1,500 | 104億5886万 | -3.97% | 9.29 | 0.46 |
| 03/05 | 1,353 | 1,379 | 1,351 | 1,371 | +3.24% | 7,000 | 105億8236万 | -2.9% | 9.4 | 0.46 |
| 03/04 | 1,401 | 1,401 | 1,328 | 1,328 | -5.55% | 9,000 | 102億5046万 | -6.08% | 9.11 | 0.45 |
| 03/03 | 1,420 | 1,420 | 1,406 | 1,406 | -0.85% | 2,000 | 108億5252万 | -0.71% | 9.64 | 0.47 |
| 03/02 | 1,424 | 1,430 | 1,418 | 1,418 | -1.25% | 3,800 | 109億4514万 | +0.07% | 9.72 | 0.48 |
| 02/27 | 1,430 | 1,439 | 1,430 | 1,436 | +0.14% | 1,500 | 110億8408万 | +1.41% | 9.85 | 0.48 |
| 02/26 | 1,441 | 1,441 | 1,433 | 1,434 | +0.28% | 2,100 | 110億6864万 | +1.41% | 9.83 | 0.48 |
| 02/25 | 1,441 | 1,444 | 1,427 | 1,430 | -0.69% | 3,500 | 110億3777万 | +1.27% | 9.81 | 0.48 |
| 02/24 | 1,449 | 1,449 | 1,440 | 1,440 | -0.48% | 600 | 111億1495万 | +2.13% | 9.88 | 0.48 |
| 02/20 | 1,426 | 1,447 | 1,425 | 1,447 | +0.7% | 3,300 | 111億6899万 | +2.7% | 9.92 | 0.49 |
| 02/19 | 1,439 | 1,439 | 1,419 | 1,437 | +0.35% | 2,100 | 110億9180万 | +2.13% | 9.85 | 0.48 |
| 02/18 | 1,419 | 1,439 | 1,415 | 1,432 | +0.92% | 5,600 | 110億5320万 | +1.85% | 9.82 | 0.48 |
| 02/17 | 1,416 | 1,442 | 1,410 | 1,419 | -0.7% | 9,100 | 109億5286万 | +0.85% | 9.73 | 0.48 |
| 02/16 | 1,475 | 1,479 | 1,415 | 1,429 | -1.92% | 15,200 | 110億3005万 | +1.49% | 9.8 | 0.48 |
| 02/13 | 1,425 | 1,481 | 1,425 | 1,457 | +2.25% | 7,500 | 112億4617万 | +3.63% | 9.99 | 0.49 |
| 02/12 | 1,400 | 1,425 | 1,400 | 1,425 | +1.64% | 3,800 | 109億9917万 | +1.57% | 9.77 | 0.48 |
| 02/10 | 1,404 | 1,408 | 1,398 | 1,402 | +0.21% | 1,200 | 108億2164万 | -0.07% | 9.61 | 0.47 |
| 02/09 | 1,421 | 1,421 | 1,391 | 1,399 | +0.58% | 2,600 | 107億9849万 | -0.29% | 9.59 | 0.47 |
| 02/06 | 1,395 | 1,400 | 1,391 | 1,391 | -0.5% | 1,300 | 107億3674万 | -0.86% | 9.54 | 0.47 |
| 02/05 | 1,400 | 1,400 | 1,391 | 1,398 | -0.36% | 6,800 | 107億9077万 | -0.36% | 9.59 | 0.47 |
| 02/04 | 1,378 | 1,403 | 1,378 | 1,403 | 0% | 5,700 | 108億2936万 | +0.07% | 9.62 | 0.47 |
| 02/03 | 1,400 | 1,410 | 1,400 | 1,403 | +0.21% | 1,200 | 108億2936万 | +0.07% | 9.62 | 0.47 |
| 02/02 | 1,409 | 1,409 | 1,397 | 1,400 | -0.71% | 3,700 | 108億621万 | -0.07% | 9.6 | 0.47 |
| 01/30 | 1,410 | 1,410 | 1,407 | 1,410 | 0% | 1,100 | 108億8339万 | +0.71% | 9.67 | 0.47 |
| 01/29 | 1,389 | 1,410 | 1,389 | 1,410 | +1.73% | 4,500 | 108億8339万 | +0.79% | 9.67 | 0.47 |
| 01/28 | 1,402 | 1,402 | 1,385 | 1,386 | -1% | 2,000 | 106億9814万 | -0.79% | 9.51 | 0.47 |
| 01/27 | 1,401 | 1,401 | 1,398 | 1,400 | +0.07% | 600 | 108億621万 | +0.14% | 9.6 | 0.47 |
| 01/26 | 1,402 | 1,402 | 1,399 | 1,399 | -0.85% | 500 | 107億9849万 | +0.21% | 9.59 | 0.47 |
| 01/23 | 1,397 | 1,413 | 1,394 | 1,411 | +1% | 2,500 | 108億9111万 | +1.29% | 9.68 | 0.47 |
| 01/22 | 1,385 | 1,398 | 1,380 | 1,397 | +1.09% | 14,100 | 107億8305万 | +0.58% | 9.58 | 0.47 |
| 01/21 | 1,385 | 1,388 | 1,382 | 1,382 | -0.43% | 2,300 | 106億6727万 | -0.29% | 9.48 | 0.46 |
| 01/20 | 1,410 | 1,411 | 1,388 | 1,388 | -0.64% | 2,900 | 107億1358万 | +0.36% | 9.52 | 0.47 |
| 01/19 | 1,395 | 1,397 | 1,391 | 1,397 | -0.29% | 500 | 107億8305万 | +1.23% | 9.58 | 0.47 |
| 01/16 | 1,407 | 1,407 | 1,392 | 1,401 | -0.43% | 2,700 | 108億1392万 | +1.82% | 9.61 | 0.47 |
| 01/15 | 1,415 | 1,415 | 1,402 | 1,407 | -0.57% | 5,400 | 108億6024万 | +2.63% | 9.65 | 0.47 |
| 01/14 | 1,439 | 1,440 | 1,415 | 1,415 | -1.67% | 1,800 | 109億2199万 | +3.51% | 9.7 | 0.48 |
| 01/13 | 1,438 | 1,439 | 1,436 | 1,439 | 0% | 12,900 | 111億724万 | +5.58% | 9.87 | 0.48 |
| 01/09 | 1,394 | 1,439 | 1,382 | 1,439 | +3.67% | 8,100 | 111億724万 | +6.04% | 9.87 | 0.48 |
| 01/08 | 1,390 | 1,392 | 1,381 | 1,388 | 0% | 2,700 | 107億1358万 | +2.66% | 9.52 | 0.47 |
| 01/07 | 1,407 | 1,407 | 1,378 | 1,388 | -1.63% | 5,200 | 107億1358万 | +2.89% | 9.52 | 0.47 |
| 01/06 | 1,411 | 1,423 | 1,409 | 1,411 | -0.14% | 2,700 | 108億9111万 | +4.75% | 9.68 | 0.47 |
| 01/05 | 1,422 | 1,440 | 1,410 | 1,413 | +0.57% | 17,000 | 109億655万 | +5.29% | 9.69 | 0.48 |
| 2025 | ||||||||||
| 12/30 | 1,371 | 1,408 | 1,371 | 1,405 | +1.81% | 7,900 | 108億4480万 | +5.09% | 9.64 | 0.47 |
| 12/29 | 1,383 | 1,383 | 1,371 | 1,380 | -0.22% | 5,100 | 106億5183万 | +3.53% | 9.46 | 0.46 |
| 12/26 | 1,396 | 1,396 | 1,383 | 1,383 | -0.93% | 3,200 | 106億7499万 | +4.06% | 9.48 | 0.47 |
| 12/25 | 1,389 | 1,396 | 1,376 | 1,396 | +1.16% | 17,900 | 107億7533万 | +5.44% | 9.57 | 0.47 |
| 12/24 | 1,374 | 1,380 | 1,373 | 1,380 | +0.36% | 17,600 | 106億5183万 | +4.55% | 9.46 | 0.46 |
| 12/23 | 1,369 | 1,375 | 1,365 | 1,375 | -0.43% | 2,800 | 106億1324万 | +4.48% | 9.43 | 0.46 |
| 12/22 | 1,375 | 1,381 | 1,356 | 1,381 | +0.44% | 4,200 | 106億5955万 | +5.18% | 9.47 | 0.46 |
| 12/19 | 1,400 | 1,400 | 1,345 | 1,375 | -1.15% | 8,600 | 106億1324万 | +5.04% | 9.43 | 0.46 |
| 12/18 | 1,377 | 1,403 | 1,366 | 1,391 | +1.83% | 9,600 | 107億3674万 | +6.43% | 9.54 | 0.47 |
| 12/17 | 1,325 | 1,379 | 1,325 | 1,366 | +3.56% | 12,400 | 105億4377万 | +4.92% | 9.37 | 0.46 |
| 12/16 | 1,319 | 1,331 | 1,319 | 1,319 | +0.08% | 4,600 | 101億8099万 | +1.62% | 9.05 | 0.44 |
| 12/15 | 1,307 | 1,318 | 1,307 | 1,318 | +0.38% | 2,700 | 101億7327万 | +1.62% | 9.04 | 0.44 |
| 12/12 | 1,319 | 1,319 | 1,305 | 1,313 | +0.15% | 5,700 | 101億3468万 | +1.39% | 9 | 0.44 |
| 12/11 | 1,317 | 1,317 | 1,311 | 1,311 | -0.46% | 1,100 | 101億1924万 | +1.39% | 8.99 | 0.44 |
| 12/10 | 1,294 | 1,317 | 1,294 | 1,317 | +1.78% | 1,900 | 101億6555万 | +2.09% | 9.03 | 0.44 |
| 12/09 | 1,284 | 1,294 | 1,284 | 1,294 | +0.94% | 1,200 | 99億8802万 | +0.62% | 8.87 | 0.44 |
| 12/08 | 1,296 | 1,296 | 1,270 | 1,282 | -1.69% | 4,200 | 98億9540万 | -0.23% | 8.79 | 0.43 |
| 12/05 | 1,300 | 1,310 | 1,300 | 1,304 | -0.38% | 1,800 | 100億6521万 | +1.56% | 8.94 | 0.44 |
| 12/04 | 1,289 | 1,310 | 1,289 | 1,309 | +0.77% | 4,400 | 101億380万 | +2.11% | 8.98 | 0.44 |
| 12/03 | 1,299 | 1,299 | 1,299 | 1,299 | -0.61% | 600 | 100億2661万 | +1.41% | 8.91 | 0.44 |
| 12/02 | 1,315 | 1,315 | 1,286 | 1,307 | -0.61% | 1,700 | 100億8836万 | +2.03% | 8.96 | 0.44 |
| 12/01 | 1,320 | 1,320 | 1,306 | 1,315 | -0.38% | 3,200 | 101億5011万 | +2.65% | 9.02 | 0.44 |
| 11/28 | 1,301 | 1,320 | 1,301 | 1,320 | +1.38% | 1,000 | 101億8871万 | +3.21% | 9.05 | 0.44 |
| 11/27 | 1,288 | 1,318 | 1,288 | 1,302 | +1.09% | 1,300 | 100億4977万 | +1.88% | 8.93 | 0.44 |
| 11/26 | 1,289 | 1,290 | 1,284 | 1,288 | -0.08% | 2,200 | 99億4171万 | +0.86% | 8.83 | 0.43 |
| 11/25 | 1,287 | 1,289 | 1,283 | 1,289 | +0.23% | 1,100 | 99億4943万 | +0.94% | 8.84 | 0.43 |
| 11/21 | 1,280 | 1,286 | 1,280 | 1,286 | +1.02% | 1,000 | 99億2627万 | +0.78% | 8.82 | 0.43 |
| 11/20 | 1,294 | 1,294 | 1,273 | 1,273 | -1.01% | 1,300 | 98億2593万 | -0.24% | 8.73 | 0.43 |
| 11/19 | 1,286 | 1,299 | 1,280 | 1,286 | +0.47% | 2,700 | 99億2627万 | +0.78% | 8.82 | 0.43 |
| 11/18 | 1,275 | 1,296 | 1,275 | 1,280 | -0.93% | 6,300 | 98億7996万 | +0.39% | 8.78 | 0.43 |
| 11/17 | 1,287 | 1,292 | 1,277 | 1,292 | +0.39% | 5,300 | 99億7258万 | +1.49% | 8.86 | 0.43 |
| 11/14 | 1,290 | 1,306 | 1,284 | 1,287 | -2.5% | 23,200 | 99億3399万 | +1.18% | 8.83 | 0.43 |
| 11/13 | 1,289 | 1,324 | 1,275 | 1,320 | +3.69% | 16,300 | 101億8871万 | +3.94% | 9.05 | 0.44 |
| 11/12 | 1,274 | 1,279 | 1,260 | 1,273 | +0.39% | 6,600 | 98億2593万 | +0.47% | 8.73 | 0.43 |
| 11/11 | 1,286 | 1,287 | 1,253 | 1,268 | -1.25% | 18,600 | 97億8733万 | +0.16% | 8.7 | 0.43 |
| 11/10 | 1,280 | 1,287 | 1,280 | 1,284 | +0.78% | 15,400 | 99億1083万 | +1.58% | 8.81 | 0.43 |
| 11/07 | 1,267 | 1,274 | 1,237 | 1,274 | +0.39% | 3,300 | 98億3365万 | +0.95% | 8.74 | 0.43 |
| 11/06 | 1,248 | 1,273 | 1,230 | 1,269 | +3.59% | 6,700 | 97億9505万 | +0.71% | 8.7 | 0.43 |
| 11/05 | 1,227 | 1,252 | 1,195 | 1,225 | -0.16% | 9,700 | 94億5543万 | -2.78% | 8.4 | 0.41 |
| 11/04 | 1,270 | 1,270 | 1,222 | 1,227 | -3.39% | 4,600 | 94億7087万 | -2.85% | 8.41 | 0.41 |
| 10/31 | 1,280 | 1,280 | 1,252 | 1,270 | +1.11% | 4,100 | 98億277万 | +0.32% | 8.71 | 0.43 |
| 10/30 | 1,254 | 1,266 | 1,246 | 1,256 | -0.24% | 5,400 | 96億9471万 | -0.87% | 8.61 | 0.42 |
| 10/29 | 1,282 | 1,282 | 1,259 | 1,259 | -1.79% | 3,300 | 97億1787万 | -0.79% | 8.63 | 0.42 |
| 10/28 | 1,300 | 1,300 | 1,280 | 1,282 | -1.38% | 2,700 | 98億9540万 | +1.02% | 8.79 | 0.43 |
| 10/27 | 1,300 | 1,301 | 1,285 | 1,300 | +0.23% | 4,400 | 100億3433万 | +2.44% | 8.92 | 0.44 |
| 10/24 | 1,280 | 1,298 | 1,280 | 1,297 | +1.33% | 1,700 | 100億1118万 | +2.37% | 8.89 | 0.44 |
| 10/23 | 1,276 | 1,289 | 1,275 | 1,280 | 0% | 3,700 | 98億7996万 | +1.19% | 8.78 | 0.43 |
| 10/22 | 1,278 | 1,280 | 1,275 | 1,280 | +0.31% | 3,000 | 98億7996万 | +1.27% | 8.78 | 0.43 |
| 10/21 | 1,290 | 1,300 | 1,275 | 1,276 | -0.31% | 7,100 | 98億4908万 | +1.03% | 8.75 | 0.43 |
| 10/20 | 1,270 | 1,291 | 1,270 | 1,280 | +0.79% | 6,100 | 98億7996万 | +1.27% | 8.78 | 0.43 |
| 10/17 | 1,291 | 1,291 | 1,261 | 1,270 | -1.63% | 16,000 | 98億277万 | +0.47% | 8.71 | 0.43 |
| 10/16 | 1,277 | 1,297 | 1,276 | 1,291 | +1.1% | 4,200 | 99億6487万 | +2.14% | 8.85 | 0.43 |
| 10/15 | 1,254 | 1,279 | 1,254 | 1,277 | +2.08% | 3,500 | 98億5680万 | +1.03% | 8.76 | 0.43 |
| 10/14 | 1,206 | 1,269 | 1,206 | 1,251 | +1.46% | 15,100 | 96億5612万 | -0.64% | 8.58 | 0.42 |
| 10/10 | 1,250 | 1,251 | 1,212 | 1,233 | -2.07% | 7,000 | 95億1718万 | -1.75% | 8.46 | 0.41 |
| 10/09 | 1,243 | 1,259 | 1,243 | 1,259 | +1.29% | 5,400 | 97億1787万 | +0.64% | 8.63 | 0.42 |
| 10/08 | 1,249 | 1,249 | 1,242 | 1,243 | -0.56% | 1,700 | 95億9437万 | -0.24% | 8.52 | 0.42 |
| 10/07 | 1,248 | 1,260 | 1,230 | 1,250 | +0.08% | 11,900 | 96億4840万 | +0.64% | 8.57 | 0.42 |
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 | 1,283 4/4 | 840 3/6 | 47,000 5/10 | - | - | +6.58% 8/11 | -18.6% 6/8 |
| 2008年 3月期 | 886 4/3 | 401 3/17 | 62,600 11/30 | - | - | +7.34% 4/24 | -13.35% 11/28 |
| 2009年 3月期 | 510 5/16 | 303 10/8 | 46,000 5/30 | - | - | +13.05% 11/11 | -25.56% 10/8 |
| 2010年 3月期 | 449 9/7 | 317 4/23 | 36,800 6/18 | - | - | +14.16% 5/29 | -9.49% 10/2 |
| 2011年 3月期 | 445 2/21 | 353 3/15 | 25,600 2/4 | 34億3451万 | 27億2445万 | +5.62% 12/10 | -18.65% 3/15 |
| 2012年 3月期 | 519 3/14 | 387 5/12 | 30,500 6/14 | 40億564万 | 29億8686万 | +11.99% 5/30 | -7.6% 8/9 |
| 2013年 3月期 | 683 2/7 | 463 6/4 | 32,900 1/4 | 52億7139万 | 35億7343万 | +16.21% 1/7 | -5.49% 4/1 |
| 2014年 3月期 | 768 5/10 | 550 6/7 | 69,900 5/13 | 59億2742万 | 42億4490万 | +11.88% 5/10 | -12.11% 6/7 |
| 2015年 3月期 | 698 3/19 3/18 他3件 | 606 12/12 | 32,300 2/12 | 53億8766万 | 46億7754万 | +8.33% 2/2 | -7.02% 10/14 |
| 2016年 3月期 | 1,050 7/15 | 615 2/12 | 93,800 11/10 | 81億465万 | 47億4701万 | +21.95% 7/1 | -18.82% 8/25 |
| 2017年 3月期 | 848 3/7 3/6 | 602 6/24 | 51,800 5/19 | 65億4547万 | 46億4667万 | +13.89% 3/7 | -8.4% 5/20 |
| 2018年 3月期 | 923 9/1 | 720 2/6 | 133,000 9/1 | 71億2438万 | 55億5747万 | +7.78% 9/1 | -9.9% 2/6 |
| 2019年 3月期 | 1,110 9/5 | 771 10/30 | 214,300 8/9 | 85億6778万 | 59億5113万 | +13.61% 11/13 | -18.75% 12/25 |
| 2020年 3月期 | 1,340 2/4 | 596 3/19 | 662,700 1/31 | 103億4308万 | 46億35万 | +19.63% 1/31 | -40.57% 3/13 |
| 2021年 3月期 | 880 1/25 | 661 4/6 | 330,800 2/17 | 67億9247万 | 51億207万 | +12.66% 5/11 | -9.2% 7/31 |
| 2022年 3月期 | 979 9/30 | 778 4/26 | 350,400 4/21 | 75億5662万 | 60億516万 | +6.61% 6/30 | -5.51% 11/29 |
| 2023年 3月期 | 1,111 1/31 | 879 4/8 4/7 | 19,500 2/8 | 85億7550万 | 67億8475万 | +8.24% 8/18 | -5.93% 2/20 |
| 2024年 3月期 | 1,245 7/4 7/3 | 1,002 4/26 4/25 | 25,200 7/3 | 96億980万 | 77億3415万 | +11.9% 7/3 | -7.19% 8/16 |
| 2025年 3月期 | 1,150 4/1 | 830 8/5 | 56,800 5/16 | 88億7653万 | 64億653万 | +8.67% 3/24 | -13.92% 5/16 |
| 最新 | 1,355 2026/3/6 | 1,500 | 104億5886万 | -3.97% 1,411 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/25
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
303円（2008/10/08） - 347%（4.47倍）
1,355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。
