株価チャート
株価
3/6
- 前日 (3/5)
- 3,905
- 始値
- 3,905
- 高値
- 3,905
- 安値
- 3,815
- 終値 -0.64%
- 3,880
- 出来高 -22.66%
- 122,500
乖離率
- 株価（5日）
移動平均値 - -0.44%
3,897 - 株価（25日）
移動平均値 - +4.36%
3,718 - 出来高（5日）
移動平均値 - -29.45%
173,640
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 | 3,905 | 3,905 | 3,815 | 3,880 | -0.64% | 122,500 | 1862億4000万 | +4.36% | 18.53 | 2.3 |
| 03/05 | 3,935 | 3,940 | 3,850 | 3,905 | +2.23% | 158,400 | 1874億4000万 | +5.54% | 18.65 | 2.32 |
| 03/04 | 3,850 | 3,865 | 3,760 | 3,820 | -2.05% | 199,200 | 1833億6000万 | +3.75% | 18.25 | 2.27 |
| 03/03 | 4,000 | 4,005 | 3,900 | 3,900 | -2.01% | 229,700 | 1872億 | +6.35% | 18.63 | 2.31 |
| 03/02 | 3,905 | 4,000 | 3,895 | 3,980 | +0.63% | 158,400 | 1910億4000万 | +9.04% | 19.01 | 2.36 |
| 02/27 | 3,895 | 3,980 | 3,885 | 3,955 | +2.59% | 244,200 | 1898億4000万 | +8.98% | 18.89 | 2.35 |
| 02/26 | 3,800 | 3,880 | 3,795 | 3,855 | +1.45% | 343,300 | 1850億4000万 | +6.88% | 18.41 | 2.29 |
| 02/25 | 3,770 | 3,835 | 3,740 | 3,800 | +0.8% | 401,600 | 1824億 | +5.91% | 18.15 | 2.25 |
| 02/24 | 3,700 | 3,860 | 3,700 | 3,770 | +1.89% | 293,400 | 1809億6000万 | +5.57% | 18.01 | 2.24 |
| 02/20 | 3,655 | 3,700 | 3,620 | 3,700 | +1.09% | 117,500 | 1776億 | +4.08% | 17.67 | 2.19 |
| 02/19 | 3,635 | 3,675 | 3,625 | 3,660 | -0.27% | 174,900 | 1756億8000万 | +3.24% | 17.48 | 2.17 |
| 02/18 | 3,650 | 3,670 | 3,630 | 3,670 | +0.55% | 110,600 | 1761億6000万 | +3.82% | 17.53 | 2.18 |
| 02/17 | 3,650 | 3,695 | 3,635 | 3,650 | -0.41% | 113,300 | 1752億 | +3.55% | 17.43 | 2.16 |
| 02/16 | 3,630 | 3,665 | 3,590 | 3,665 | +0.83% | 121,500 | 1759億2000万 | +4.24% | 17.51 | 2.17 |
| 02/13 | 3,770 | 3,795 | 3,590 | 3,635 | -4.72% | 207,900 | 1744億8000万 | +3.77% | 17.36 | 2.16 |
| 02/12 | 3,775 | 3,835 | 3,750 | 3,815 | +1.46% | 167,000 | 1831億2000万 | +9.12% | 18.22 | 2.26 |
| 02/10 | 3,730 | 3,785 | 3,710 | 3,760 | +1.08% | 209,400 | 1804億8000万 | +8.11% | 17.96 | 2.23 |
| 02/09 | 3,710 | 3,745 | 3,690 | 3,720 | +2.2% | 157,000 | 1785億6000万 | +7.45% | 17.77 | 2.21 |
| 02/06 | 3,630 | 3,700 | 3,580 | 3,640 | -0.14% | 257,300 | 1747億2000万 | +5.54% | 17.39 | 2.16 |
| 02/05 | 3,640 | 3,710 | 3,600 | 3,645 | +1.39% | 241,200 | 1749億6000万 | +5.9% | 17.41 | 2.16 |
| 02/04 | 3,560 | 3,615 | 3,545 | 3,595 | +1.55% | 166,100 | 1725億6000万 | +4.72% | 17.17 | 2.13 |
| 02/03 | 3,505 | 3,555 | 3,495 | 3,540 | +1.72% | 146,700 | 1699億2000万 | +3.3% | 16.91 | 2.1 |
| 02/02 | 3,435 | 3,510 | 3,425 | 3,480 | +0.29% | 144,400 | 1670億4000万 | +1.69% | 16.62 | 2.06 |
| 01/30 | 3,450 | 3,490 | 3,425 | 3,470 | +0.58% | 207,100 | 1665億6000万 | +1.49% | 16.57 | 2.06 |
| 01/29 | 3,405 | 3,485 | 3,395 | 3,450 | +0.88% | 216,800 | 1656億 | +1% | 16.48 | 2.05 |
| 01/28 | 3,415 | 3,435 | 3,395 | 3,420 | -1.01% | 208,100 | 1641億6000万 | +0.18% | 16.34 | 2.03 |
| 01/27 | 3,440 | 3,470 | 3,440 | 3,455 | +0.44% | 105,800 | 1658億4000万 | +1.2% | 16.5 | 2.05 |
| 01/26 | 3,450 | 3,465 | 3,430 | 3,440 | -1.01% | 128,300 | 1651億2000万 | +0.88% | 16.43 | 2.04 |
| 01/23 | 3,500 | 3,510 | 3,465 | 3,475 | +0.14% | 118,300 | 1668億 | +2% | 16.6 | 2.06 |
| 01/22 | 3,445 | 3,515 | 3,435 | 3,470 | +2.36% | 182,700 | 1665億6000万 | +1.88% | 16.57 | 2.06 |
| 01/21 | 3,400 | 3,405 | 3,370 | 3,390 | +0.3% | 88,200 | 1627億2000万 | -0.41% | 16.19 | 2.01 |
| 01/20 | 3,380 | 3,415 | 3,370 | 3,380 | 0% | 69,000 | 1622億4000万 | -0.68% | 16.14 | 2 |
| 01/19 | 3,395 | 3,415 | 3,375 | 3,380 | +0.15% | 90,600 | 1622億4000万 | -0.71% | 16.14 | 2 |
| 01/16 | 3,405 | 3,425 | 3,340 | 3,375 | -1.75% | 133,400 | 1620億 | -0.88% | 16.12 | 2 |
| 01/15 | 3,430 | 3,440 | 3,415 | 3,435 | +0.29% | 124,200 | 1648億8000万 | +0.82% | 16.41 | 2.04 |
| 01/14 | 3,395 | 3,430 | 3,395 | 3,425 | +0.29% | 141,000 | 1644億 | +0.56% | 16.36 | 2.03 |
| 01/13 | 3,445 | 3,450 | 3,380 | 3,415 | -0.15% | 174,000 | 1639億2000万 | +0.23% | 16.31 | 2.03 |
| 01/09 | 3,350 | 3,440 | 3,350 | 3,420 | +2.24% | 215,200 | 1641億6000万 | +0.41% | 16.34 | 2.03 |
| 01/08 | 3,320 | 3,360 | 3,260 | 3,345 | -3.18% | 314,300 | 1605億6000万 | -1.85% | 15.98 | 1.98 |
| 01/07 | 3,375 | 3,465 | 3,350 | 3,455 | +2.37% | 159,200 | 1658億4000万 | +1.26% | 16.5 | 2.05 |
| 01/06 | 3,380 | 3,380 | 3,330 | 3,375 | +0.6% | 174,400 | 1620億 | -1.14% | 16.12 | 2 |
| 01/05 | 3,390 | 3,425 | 3,330 | 3,355 | -1.32% | 155,200 | 1610億4000万 | -1.84% | 16.02 | 1.99 |
| 2025 | ||||||||||
| 12/30 | 3,430 | 3,435 | 3,400 | 3,400 | -1.59% | 105,800 | 1632億 | -0.64% | 16.24 | 2.02 |
| 12/29 | 3,450 | 3,455 | 3,430 | 3,455 | +0.88% | 73,600 | 1658億4000万 | +0.96% | 16.5 | 2.05 |
| 12/26 | 3,450 | 3,465 | 3,425 | 3,425 | -0.72% | 70,500 | 1644億 | +0.12% | 16.36 | 2.03 |
| 12/25 | 3,410 | 3,460 | 3,400 | 3,450 | +1.17% | 65,600 | 1656億 | +0.91% | 16.48 | 2.05 |
| 12/24 | 3,370 | 3,430 | 3,355 | 3,410 | 0% | 204,200 | 1636億8000万 | -0.15% | 16.29 | 2.02 |
| 12/23 | 3,400 | 3,435 | 3,375 | 3,410 | +0.44% | 109,000 | 1636億8000万 | -0.15% | 16.29 | 2.02 |
| 12/22 | 3,415 | 3,430 | 3,365 | 3,395 | 0% | 101,600 | 1629億6000万 | -0.56% | 16.22 | 2.01 |
| 12/19 | 3,410 | 3,425 | 3,385 | 3,395 | -0.44% | 148,400 | 1629億6000万 | -0.53% | 16.22 | 2.01 |
| 12/18 | 3,370 | 3,435 | 3,345 | 3,410 | +1.49% | 69,300 | 1636億8000万 | -0.03% | 16.29 | 2.02 |
| 12/17 | 3,355 | 3,370 | 3,320 | 3,360 | -0.3% | 83,300 | 1612億8000万 | -1.38% | 16.05 | 1.99 |
| 12/16 | 3,405 | 3,420 | 3,360 | 3,370 | -2.03% | 153,600 | 1617億6000万 | -0.97% | 16.1 | 2 |
| 12/15 | 3,430 | 3,455 | 3,410 | 3,440 | +0.29% | 72,500 | 1651億2000万 | +1.18% | 16.43 | 2.04 |
| 12/12 | 3,380 | 3,430 | 3,370 | 3,430 | +2.24% | 106,500 | 1646億4000万 | +1.15% | 16.38 | 2.03 |
| 12/11 | 3,435 | 3,440 | 3,340 | 3,355 | -1.61% | 61,600 | 1610億4000万 | -0.8% | 16.02 | 1.99 |
| 12/10 | 3,415 | 3,435 | 3,395 | 3,410 | -0.15% | 51,600 | 1636億8000万 | +0.98% | 16.29 | 2.02 |
| 12/09 | 3,420 | 3,425 | 3,385 | 3,415 | -0.15% | 68,400 | 1639億2000万 | +1.28% | 16.31 | 2.03 |
| 12/08 | 3,400 | 3,430 | 3,385 | 3,420 | +0.59% | 61,000 | 1641億6000万 | +1.63% | 16.34 | 2.03 |
| 12/05 | 3,400 | 3,435 | 3,385 | 3,400 | -1.45% | 65,900 | 1632億 | +1.34% | 16.24 | 2.02 |
| 12/04 | 3,395 | 3,450 | 3,395 | 3,450 | +1.62% | 71,400 | 1656億 | +3.2% | 16.48 | 2.05 |
| 12/03 | 3,435 | 3,470 | 3,395 | 3,395 | -2.3% | 120,300 | 1629億6000万 | +1.95% | 16.22 | 2.01 |
| 12/02 | 3,440 | 3,475 | 3,410 | 3,475 | +1.02% | 129,700 | 1668億 | +4.54% | 16.6 | 2.06 |
| 12/01 | 3,485 | 3,520 | 3,440 | 3,440 | -1.99% | 100,700 | 1651億2000万 | +3.77% | 16.43 | 2.04 |
| 11/28 | 3,495 | 3,540 | 3,475 | 3,510 | +0.86% | 157,300 | 1684億8000万 | +6.27% | 16.77 | 1.95 |
| 11/27 | 3,445 | 3,480 | 3,430 | 3,480 | +1.02% | 267,300 | 1670億4000万 | +5.84% | 16.62 | 1.93 |
| 11/26 | 3,400 | 3,445 | 3,390 | 3,445 | +0.88% | 119,100 | 1653億6000万 | +5.26% | 16.45 | 1.91 |
| 11/25 | 3,475 | 3,475 | 3,405 | 3,415 | -0.44% | 132,000 | 1639億2000万 | +4.72% | 16.31 | 1.9 |
| 11/21 | 3,365 | 3,430 | 3,360 | 3,430 | +1.78% | 220,500 | 1646億4000万 | +5.54% | 16.38 | 1.9 |
| 11/20 | 3,400 | 3,410 | 3,345 | 3,370 | +0.45% | 145,100 | 1617億6000万 | +4.08% | 16.1 | 1.87 |
| 11/19 | 3,380 | 3,390 | 3,325 | 3,355 | -1.03% | 166,700 | 1610億4000万 | +3.87% | 16.02 | 1.86 |
| 11/18 | 3,395 | 3,420 | 3,375 | 3,390 | -0.15% | 201,300 | 1627億2000万 | +5.21% | 16.19 | 1.88 |
| 11/17 | 3,400 | 3,445 | 3,380 | 3,395 | +0.89% | 152,300 | 1629億6000万 | +5.6% | 16.22 | 1.89 |
| 11/14 | 3,350 | 3,365 | 3,340 | 3,365 | +0.45% | 89,800 | 1615億2000万 | +4.83% | 16.07 | 1.87 |
| 11/13 | 3,310 | 3,365 | 3,295 | 3,350 | +1.21% | 154,300 | 1608億 | +4.49% | 16 | 1.86 |
| 11/12 | 3,265 | 3,320 | 3,255 | 3,310 | +1.38% | 132,600 | 1588億8000万 | +3.31% | 15.81 | 1.84 |
| 11/11 | 3,300 | 3,315 | 3,250 | 3,265 | -0.46% | 130,500 | 1567億2000万 | +1.97% | 15.59 | 1.81 |
| 11/10 | 3,255 | 3,285 | 3,240 | 3,280 | +1.71% | 108,600 | 1574億4000万 | +2.44% | 15.67 | 1.82 |
| 11/07 | 3,220 | 3,250 | 3,195 | 3,225 | +0.47% | 125,900 | 1548億 | +0.62% | 15.4 | 1.79 |
| 11/06 | 3,230 | 3,260 | 3,210 | 3,210 | -0.31% | 137,700 | 1540億8000万 | 0% | 15.33 | 1.78 |
| 11/05 | 3,285 | 3,295 | 3,200 | 3,220 | -2.13% | 183,700 | 1545億6000万 | +0.03% | 15.38 | 1.79 |
| 11/04 | 3,250 | 3,335 | 3,240 | 3,290 | +1.39% | 270,700 | 1579億2000万 | +1.92% | 15.71 | 1.83 |
| 10/31 | 3,195 | 3,260 | 3,190 | 3,245 | +2.2% | 292,000 | 1654億9500万 | +0.22% | 15.5 | 1.92 |
| 10/30 | 3,125 | 3,180 | 3,110 | 3,175 | +2.58% | 804,300 | 1619億2500万 | -2.22% | 15.17 | 1.88 |
| 10/29 | 3,100 | 3,125 | 3,070 | 3,095 | -0.96% | 322,300 | 1578億4500万 | -5.03% | 14.78 | 1.84 |
| 10/28 | 3,210 | 3,215 | 3,095 | 3,125 | -3.85% | 265,300 | 1593億7500万 | -4.64% | 14.93 | 1.85 |
| 10/27 | 3,230 | 3,310 | 3,215 | 3,250 | +0.46% | 275,200 | 1657億5000万 | -1.4% | 15.52 | 1.93 |
| 10/24 | 3,135 | 3,245 | 3,125 | 3,235 | +3.19% | 236,700 | 1649億8500万 | -2.3% | 15.45 | 1.92 |
| 10/23 | 3,130 | 3,145 | 3,110 | 3,135 | -0.16% | 178,200 | 1598億8500万 | -5.74% | 14.97 | 1.86 |
| 10/22 | 3,120 | 3,155 | 3,120 | 3,140 | +0.64% | 198,700 | 1601億4000万 | -6.18% | 15 | 1.86 |
| 10/21 | 3,105 | 3,135 | 3,100 | 3,120 | -0.32% | 220,500 | 1591億2000万 | -7.34% | 14.9 | 1.85 |
| 10/20 | 3,150 | 3,150 | 3,110 | 3,130 | -0.16% | 174,000 | 1596億3000万 | -7.64% | 14.95 | 1.86 |
| 10/17 | 3,115 | 3,135 | 3,105 | 3,135 | +0.16% | 203,500 | 1598億8500万 | -8.09% | 14.97 | 1.86 |
| 10/16 | 3,130 | 3,180 | 3,115 | 3,130 | -1.73% | 249,800 | 1596億3000万 | -8.83% | 14.95 | 1.86 |
| 10/15 | 3,140 | 3,190 | 3,135 | 3,185 | +0.79% | 195,100 | 1624億3500万 | -7.81% | 15.21 | 1.89 |
| 10/14 | 3,165 | 3,175 | 3,125 | 3,160 | -1.56% | 218,400 | 1611億6000万 | -8.96% | 15.09 | 1.87 |
| 10/10 | 3,210 | 3,225 | 3,185 | 3,210 | -1.38% | 199,100 | 1637億1000万 | -8% | 15.33 | 1.9 |
| 10/09 | 3,270 | 3,290 | 3,230 | 3,255 | -0.61% | 206,900 | 1660億500万 | -7.11% | 15.55 | 1.93 |
| 10/08 | 3,285 | 3,330 | 3,260 | 3,275 | -0.91% | 216,600 | 1670億2500万 | -6.96% | 15.64 | 1.94 |
| 10/07 | 3,235 | 3,335 | 3,200 | 3,305 | +1.38% | 295,900 | 1685億5500万 | -6.43% | 15.79 | 1.96 |
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 | |
| 2008年 2月期 | 2,977 3,930 11/1 | 1,625 2,145 3/6 | 1,362,768 1,032,400 8/9 | - | - | +17.67% 10/18 | -14.8% 1/24 |
| 2009年 2月期 | 3,250 3,900 7/7 | 1,009 1,211 1/28 | 1,267,680 1,056,400 1/29 | - | - | +20.12% 3/24 | -30.97% 10/10 |
| 2010年 2月期 | 1,892 2,270 6/4 | 1,063 1,275 3/3 | 1,512,600 1,260,500 4/1 | - | - | +29.31% 4/20 | -10.42% 2/16 |
| 2011年 2月期 | 1,746 2,095 4/22 | 1,158 1,390 11/4 | 775,680 646,400 1/14 | 945億3478万 | 627億2236万 | +11.15% 12/14 | -17.94% 3/15 |
| 2012年 2月期 | 1,477 1,772 4/18 | 958 1,150 3/15 | 1,923,600 1,603,000 4/14 | 799億5972万 | 518億9260万 | +12.61% 4/18 | -9.01% 8/9 |
| 2013年 2月期 | 1,340 1,608 3/13 | 845 1,014 11/14 1,014 11/13 | 1,128,720 940,600 4/12 | 725億5939万 | 457億5573万 | +12.09% 3/21 | -10.2% 4/16 |
| 2014年 2月期 | 1,858 2,230 1/10 | 1,138 1,365 4/2 | 883,200 736,000 4/17 | 1006億2864万 | 615億9426万 | +14.23% 4/24 | -14.33% 6/7 |
| 2015年 2月期 | 1,775 2,130 1/5 | 1,308 1,570 4/11 | 650,400 542,000 3/27 | 961億1615万 | 708億4617万 | +8.02% 6/2 | -12.25% 10/17 |
| 2016年 2月期 | 2,150 2,580 6/12 | 1,300 1,560 2/12 | 661,080 550,900 10/29 | 1164億2238万 | 703億9492万 | +8.19% 5/21 | -15.88% 1/21 |
| 2017年 2月期 | 2,060 2,472 1/5 | 1,376 1,651 4/7 | 438,000 365,000 1/10 | 1115億4888万 | 745億129万 | +10.62% 4/22 | -11.07% 7/8 |
| 2018年 2月期 | 2,983 3,580 1/18 | 1,844 2,213 3/28 | 651,720 543,100 7/3 | 1539億4000万 | 998億6152万 | +10.85% 7/6 | -10.23% 2/14 |
| 2019年 2月期 | 3,029 3,635 5/22 | 1,725 2,070 1/4 | 532,560 443,800 7/2 | 1563億500万 | 890億1000万 | +17.3% 4/10 | -16.04% 12/25 |
| 2020年 2月期 | 2,804 3,365 12/13 | 1,992 2,390 8/6 | 649,560 541,300 1/7 | 1446億9500万 | 1027億7000万 | +11.19% 4/26 | -26.71% 3/19 |
| 2021年 2月期 | 2,963 3,555 1/8 | 1,497 1,796 4/6 | 546,600 455,500 4/6 | 1528億6500万 | 772億2800万 | +15.07% 1/8 | -13.53% 4/6 |
| 2022年 2月期 | 5,670 10/18 | 2,767 3,320 3/5 | 502,200 418,500 7/1 | 2925億7200万 | 1427億6000万 | +14.74% 4/7 | -13.7% 1/7 |
| 2023年 2月期 | 5,070 6/8 | 3,540 7/1 | 647,800 7/1 | 2585億7000万 | 1805億4000万 | +8.86% 9/13 | -19.75% 7/1 |
| 2024年 2月期 | 4,870 8/1 | 3,495 6/2 | 462,500 4/6 | 2483億7000万 | 1782億4500万 | +12.43% 7/3 | -11.13% 4/11 |
| 2025年 2月期 | 4,035 12/4 | 2,868 4/19 | 960,700 10/30 | 2057億8500万 | 1462億6800万 | +13.88% 6/27 | -16.33% 4/19 |
| 最新 | 3,880 2026/3/6 | 122,500 | 1862億4000万 | +4.36% 3,718 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- 73%（1.73倍）
- 2007/12/28 vs 2006/12/29
- 35%（1.35倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 103%（2.03倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
596円（2001/03/05） - 551%（6.51倍）
3,880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。
