株価チャート
株価
3/6
- 前日 (3/5)
- 4,010
- 始値
- 3,955
- 高値
- 3,955
- 安値
- 3,950
- 終値 -1.5%
- 3,950
- 出来高 -66.67%
- 200
乖離率
- 株価（5日）
移動平均値 - -1.32%
4,003 - 株価（25日）
移動平均値 - +6.73%
3,701 - 出来高（5日）
移動平均値 - -86.84%
1,520
2025/10/03～2026/03/06
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 | 3,955 | 3,955 | 3,950 | 3,950 | -1.5% | 200 | 42億6442万 | +6.73% | 11.28 | 0.99 |
| 03/05 | 3,975 | 4,020 | 3,975 | 4,010 | +2.69% | 600 | 43億2919万 | +8.88% | 11.45 | 1 |
| 03/04 | 3,910 | 3,930 | 3,780 | 3,905 | -3.58% | 3,100 | 42億1583万 | +6.61% | 11.15 | 0.98 |
| 03/03 | 4,045 | 4,050 | 4,030 | 4,050 | -1.22% | 500 | 43億7238万 | +11.08% | 11.56 | 1.01 |
| 03/02 | 4,185 | 4,190 | 3,925 | 4,100 | -0.85% | 3,200 | 44億2636万 | +13.13% | 11.7 | 1.03 |
| 02/27 | 4,145 | 4,290 | 3,980 | 4,135 | -0.12% | 8,200 | 44億6414万 | +14.83% | 11.8 | 1.04 |
| 02/26 | 3,830 | 4,140 | 3,830 | 4,140 | +8.09% | 7,100 | 44億6954万 | +15.8% | 11.82 | 1.04 |
| 02/25 | 3,820 | 3,845 | 3,730 | 3,830 | -1.54% | 2,200 | 41億3486万 | +7.89% | 10.93 | 0.96 |
| 02/24 | 3,880 | 3,890 | 3,680 | 3,890 | +0.13% | 3,700 | 41億9964万 | +9.98% | 11.11 | 0.97 |
| 02/20 | 3,505 | 3,885 | 3,505 | 3,885 | +8.67% | 7,400 | 41億9424万 | +10.34% | 11.09 | 0.97 |
| 02/19 | 3,580 | 3,600 | 3,565 | 3,575 | +0.7% | 700 | 38億5957万 | +1.97% | 10.21 | 0.9 |
| 02/18 | 3,500 | 3,550 | 3,480 | 3,550 | +1.57% | 2,300 | 38億3258万 | +1.37% | 10.13 | 0.89 |
| 02/17 | 3,465 | 3,500 | 3,460 | 3,495 | -0.14% | 2,300 | 37億7320万 | -0.14% | 9.98 | 0.88 |
| 02/16 | 3,440 | 3,500 | 3,440 | 3,500 | +2.19% | 1,000 | 37億7860万 | 0% | 9.99 | 0.88 |
| 02/13 | 3,410 | 3,470 | 3,405 | 3,425 | -1.01% | 1,200 | 36億9763万 | -2.11% | 9.78 | 0.86 |
| 02/12 | 3,495 | 3,495 | 3,445 | 3,460 | -1% | 2,600 | 37億3541万 | -1.2% | 9.88 | 0.87 |
| 02/10 | 3,475 | 3,510 | 3,475 | 3,495 | +0.58% | 1,400 | 37億7320万 | -0.26% | 9.98 | 0.88 |
| 02/09 | 3,500 | 3,500 | 3,460 | 3,475 | -1.14% | 1,800 | 37億5161万 | -0.83% | 9.92 | 0.87 |
| 02/06 | 3,545 | 3,550 | 3,515 | 3,515 | +0.57% | 2,000 | 37億9479万 | +0.31% | 10.03 | 0.88 |
| 02/05 | 3,465 | 3,500 | 3,465 | 3,495 | -1.13% | 700 | 37億7320万 | -0.2% | 9.98 | 0.88 |
| 02/04 | 3,535 | 3,540 | 3,535 | 3,535 | +0.14% | 500 | 38億1638万 | +0.94% | 10.09 | 0.89 |
| 02/03 | 3,520 | 3,530 | 3,500 | 3,530 | +0.43% | 500 | 38億1098万 | +0.8% | 10.08 | 0.88 |
| 02/02 | 3,525 | 3,555 | 3,495 | 3,515 | -0.28% | 1,100 | 37億9479万 | +0.43% | 10.03 | 0.88 |
| 01/30 | 3,475 | 3,540 | 3,475 | 3,525 | -0.56% | 900 | 38億559万 | +0.71% | 10.06 | 0.88 |
| 01/29 | 3,525 | 3,545 | 3,525 | 3,545 | +1.29% | 900 | 38億2718万 | +1.34% | 10.12 | 0.89 |
| 01/28 | 3,525 | 3,525 | 3,500 | 3,500 | +0.14% | 300 | 37億7860万 | +0.11% | 9.99 | 0.88 |
| 01/27 | 3,490 | 3,495 | 3,490 | 3,495 | 0% | 800 | 37億7320万 | -0.03% | 9.98 | 0.88 |
| 01/26 | 3,460 | 3,500 | 3,460 | 3,495 | -0.14% | 400 | 37億7320万 | -0.06% | 9.98 | 0.88 |
| 01/23 | 3,525 | 3,530 | 3,500 | 3,500 | -0.71% | 600 | 37億7860万 | +0.14% | 9.99 | 0.88 |
| 01/22 | 3,470 | 3,525 | 3,470 | 3,525 | +1.59% | 400 | 38億559万 | +0.95% | 10.06 | 0.88 |
| 01/21 | 3,525 | 3,525 | 3,470 | 3,470 | -1.7% | 600 | 37億4621万 | -0.57% | 9.91 | 0.87 |
| 01/20 | 3,530 | 3,530 | 3,530 | 3,530 | +0.86% | 100 | 38億1098万 | +1.15% | 10.08 | 0.88 |
| 01/19 | 3,505 | 3,505 | 3,500 | 3,500 | 0% | 1,100 | 37億7860万 | +0.34% | 9.99 | 0.88 |
| 01/16 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 400 | 37億7860万 | +0.34% | 9.99 | 0.88 |
| 01/15 | 3,485 | 3,500 | 3,485 | 3,500 | +0.43% | 800 | 37億7860万 | +0.4% | 9.99 | 0.88 |
| 01/14 | 3,470 | 3,500 | 3,470 | 3,485 | -0.14% | 700 | 37億6240万 | -0.03% | 9.95 | 0.87 |
| 01/13 | 3,505 | 3,505 | 3,450 | 3,490 | -0.43% | 1,200 | 37億6780万 | +0.17% | 9.96 | 0.87 |
| 01/09 | 3,460 | 3,520 | 3,460 | 3,505 | +1.3% | 400 | 37億8399万 | +0.69% | 10.01 | 0.88 |
| 01/08 | 3,505 | 3,505 | 3,460 | 3,460 | -1.14% | 400 | 37億3541万 | -0.57% | 9.88 | 0.87 |
| 01/07 | 3,500 | 3,500 | 3,440 | 3,500 | -0.14% | 1,000 | 37億7860万 | +0.6% | 9.99 | 0.88 |
| 01/06 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 1,500 | 37億8399万 | +0.81% | 10.01 | 0.88 |
| 01/05 | 3,490 | 3,500 | 3,420 | 3,500 | +0.86% | 3,000 | 37億7860万 | +0.75% | 9.99 | 0.88 |
| 2025 | ||||||||||
| 12/30 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 200 | 37億4621万 | 0% | 9.91 | 0.87 |
| 12/29 | 3,535 | 3,545 | 3,435 | 3,470 | -0.86% | 2,500 | 37億4621万 | +0.06% | 9.91 | 0.87 |
| 12/26 | 3,465 | 3,500 | 3,465 | 3,500 | -0.71% | 200 | 37億7860万 | +0.98% | 9.99 | 0.88 |
| 12/25 | 3,520 | 3,525 | 3,505 | 3,525 | +0.86% | 300 | 38億559万 | +1.76% | 10.06 | 0.88 |
| 12/24 | 3,515 | 3,515 | 3,470 | 3,495 | -0.14% | 1,800 | 37億7320万 | +1.01% | 9.98 | 0.88 |
| 12/23 | 3,480 | 3,500 | 3,470 | 3,500 | +0.57% | 3,100 | 37億7860万 | +1.19% | 9.99 | 0.88 |
| 12/22 | 3,490 | 3,490 | 3,450 | 3,480 | -0.57% | 600 | 37億5700万 | +0.67% | 9.93 | 0.87 |
| 12/19 | 3,480 | 3,525 | 3,480 | 3,500 | 0% | 400 | 37億7860万 | +1.21% | 9.99 | 0.88 |
| 12/18 | 3,480 | 3,500 | 3,480 | 3,500 | -0.57% | 700 | 37億7860万 | +1.21% | 9.99 | 0.88 |
| 12/17 | 3,480 | 3,520 | 3,440 | 3,520 | +2.33% | 2,200 | 38億19万 | +1.85% | 10.05 | 0.88 |
| 12/16 | 3,435 | 3,480 | 3,435 | 3,440 | +0.44% | 400 | 37億1382万 | -0.46% | 9.82 | 0.86 |
| 12/15 | 3,475 | 3,485 | 3,425 | 3,425 | -1.3% | 1,200 | 36億9763万 | -1.07% | 9.78 | 0.86 |
| 12/12 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 37億4621万 | +0.2% | 9.91 | 0.87 |
| 12/11 | 3,465 | 3,470 | 3,465 | 3,470 | -0.43% | 200 | 37億4621万 | +0.14% | 9.91 | 0.87 |
| 12/10 | 3,485 | 3,485 | 3,485 | 3,485 | -0.29% | 200 | 37億6240万 | +0.52% | 9.95 | 0.87 |
| 12/09 | 3,495 | 3,495 | 3,495 | 3,495 | +0.72% | 100 | 37億7320万 | +0.75% | 9.98 | 0.88 |
| 12/08 | 3,430 | 3,490 | 3,425 | 3,470 | -0.57% | 1,100 | 37億4621万 | 0% | 9.91 | 0.87 |
| 12/05 | 3,430 | 3,490 | 3,410 | 3,490 | +1.75% | 1,200 | 37億6780万 | +0.52% | 9.96 | 0.87 |
| 12/04 | 3,420 | 3,465 | 3,395 | 3,430 | +0.29% | 1,300 | 37億302万 | -1.21% | 9.79 | 0.86 |
| 12/02 | 3,420 | 3,420 | 3,420 | 3,420 | -1.72% | 200 | 36億9223万 | -1.64% | 9.76 | 0.86 |
| 12/01 | 3,480 | 3,480 | 3,450 | 3,480 | +1.61% | 800 | 37億5700万 | -0.06% | 9.93 | 0.87 |
| 11/28 | 3,425 | 3,425 | 3,425 | 3,425 | -1.3% | 200 | 36億9763万 | -1.78% | 9.78 | 0.86 |
| 11/27 | 3,500 | 3,500 | 3,470 | 3,470 | +1.76% | 300 | 37億4621万 | -0.63% | 9.91 | 0.87 |
| 11/26 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 100 | 36億8143万 | -2.49% | 9.73 | 0.85 |
| 11/25 | 3,410 | 3,410 | 3,410 | 3,410 | -0.15% | 300 | 36億8143万 | -2.54% | 9.73 | 0.85 |
| 11/21 | 3,395 | 3,460 | 3,395 | 3,415 | -0.15% | 600 | 36億8683万 | -2.46% | 9.75 | 0.86 |
| 11/20 | 3,400 | 3,470 | 3,400 | 3,420 | -1.3% | 1,000 | 36億9223万 | -2.34% | 9.76 | 0.86 |
| 11/19 | 3,450 | 3,470 | 3,450 | 3,465 | +1.17% | 300 | 37億4081万 | -0.97% | 9.89 | 0.87 |
| 11/18 | 3,470 | 3,480 | 3,405 | 3,425 | -1.3% | 3,600 | 36億9763万 | -2% | 9.78 | 0.86 |
| 11/17 | 3,400 | 3,485 | 3,400 | 3,470 | +1.17% | 1,100 | 37億4621万 | -0.74% | 9.91 | 0.87 |
| 11/14 | 3,490 | 3,490 | 3,430 | 3,430 | -2.14% | 200 | 37億302万 | -1.92% | 9.79 | 0.86 |
| 11/13 | 3,500 | 3,505 | 3,500 | 3,505 | +0.14% | 1,300 | 37億8399万 | +0.14% | 10.01 | 0.88 |
| 11/12 | 3,445 | 3,500 | 3,445 | 3,500 | +1.45% | 600 | 37億7860万 | -0.11% | 9.99 | 0.88 |
| 11/11 | 3,470 | 3,500 | 3,450 | 3,450 | -2.54% | 1,000 | 37億2462万 | -1.63% | 9.85 | 0.86 |
| 11/10 | 3,445 | 3,545 | 3,445 | 3,540 | -1.26% | 600 | 38億2178万 | +0.74% | 10.11 | 0.89 |
| 11/07 | 3,420 | 3,585 | 3,400 | 3,585 | +3.76% | 1,700 | 38億7036万 | +2.08% | 10.23 | 0.9 |
| 11/06 | 3,570 | 3,580 | 3,455 | 3,455 | -1.29% | 1,400 | 37億3001万 | -1.51% | 9.86 | 0.87 |
| 11/05 | 3,500 | 3,500 | 3,500 | 3,500 | -1.13% | 100 | 37億7860万 | -0.23% | 9.99 | 0.88 |
| 11/04 | 3,540 | 3,540 | 3,500 | 3,540 | +0.14% | 1,500 | 38億2178万 | +1.06% | 10.11 | 0.89 |
| 10/31 | 3,450 | 3,535 | 3,450 | 3,535 | +0.43% | 400 | 38億1638万 | +1.14% | 10.09 | 0.89 |
| 10/29 | 3,530 | 3,530 | 3,520 | 3,520 | +0.57% | 400 | 38億19万 | +0.92% | 10.05 | 0.88 |
| 10/28 | 3,430 | 3,500 | 3,430 | 3,500 | 0% | 1,300 | 37億7860万 | +0.66% | 9.99 | 0.88 |
| 10/27 | 3,480 | 3,570 | 3,480 | 3,500 | -1.27% | 3,700 | 37億7860万 | +0.95% | 9.99 | 0.88 |
| 10/24 | 3,545 | 3,565 | 3,460 | 3,545 | -0.56% | 900 | 38億2718万 | +2.55% | 10.12 | 0.89 |
| 10/23 | 3,590 | 3,590 | 3,565 | 3,565 | -0.7% | 1,600 | 38億4877万 | +3.54% | 10.18 | 0.89 |
| 10/22 | 3,490 | 3,620 | 3,480 | 3,590 | +1.27% | 900 | 38億7576万 | +4.63% | 10.25 | 0.9 |
| 10/21 | 3,525 | 3,545 | 3,480 | 3,545 | -1.39% | 2,700 | 38億2718万 | +3.72% | 10.12 | 0.89 |
| 10/20 | 3,600 | 3,645 | 3,385 | 3,595 | +3.3% | 2,200 | 38億8116万 | +5.46% | 10.26 | 0.9 |
| 10/17 | 3,455 | 3,560 | 3,455 | 3,480 | +0.72% | 500 | 37億5700万 | +2.38% | 9.93 | 0.87 |
| 10/16 | 3,495 | 3,525 | 3,455 | 3,455 | +0.88% | 900 | 37億3001万 | +1.86% | 9.86 | 0.87 |
| 10/15 | 3,425 | 3,425 | 3,425 | 3,425 | +2.09% | 700 | 36億9763万 | +1.18% | 9.78 | 0.86 |
| 10/14 | 3,310 | 3,385 | 3,310 | 3,355 | -0.3% | 1,000 | 36億2205万 | -0.68% | 9.58 | 0.84 |
| 10/10 | 3,375 | 3,410 | 3,345 | 3,365 | -2.32% | 1,200 | 36億3285万 | -0.38% | 9.61 | 0.84 |
| 10/09 | 3,425 | 3,475 | 3,425 | 3,445 | -1.43% | 900 | 37億1922万 | +2.07% | 9.83 | 0.86 |
| 10/08 | 3,480 | 3,500 | 3,445 | 3,495 | -0.71% | 1,000 | 37億7320万 | +3.68% | 9.98 | 0.88 |
| 10/07 | 3,520 | 3,550 | 3,470 | 3,520 | -1.95% | 800 | 38億19万 | +4.64% | 10.05 | 0.88 |
| 10/06 | 3,645 | 3,680 | 3,480 | 3,590 | +0.42% | 1,400 | 38億7576万 | +7.1% | 10.25 | 0.9 |
| 10/03 | 3,635 | 3,685 | 3,550 | 3,575 | -1.38% | 2,700 | 38億5957万 | +7.1% | 10.21 | 0.9 |
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 | 3,280 328 5/30 | 1,220 122 11/22 | 1,282,700 12,827,000 5/29 | - | - | +60.12% 5/29 | -23.09% 11/21 |
| 2008年 3月期 | 2,170 217 5/31 | 830 83 3/28 | 502,200 5,022,000 5/31 | - | - | +37.67% 5/30 | -22.92% 1/23 |
| 2009年 3月期 | 1,220 122 5/14 | 400 40 10/10 | 90,200 902,000 4/17 | - | - | +23.63% 4/10 | -34.8% 10/10 |
| 2010年 3月期 | 1,730 173 6/30 | 520 52 4/1 | 61,500 615,000 7/29 | - | - | +120.55% 6/23 | -17.12% 11/18 |
| 2011年 3月期 | 1,740 174 2/14 | 1,010 101 3/15 | 32,800 328,000 2/14 | 18億7850万 | 10億9039万 | +18.57% 1/12 | -25.44% 3/15 |
| 2012年 3月期 | 1,500 150 3/27 | 1,040 104 11/22 | 19,300 193,000 3/27 | 16億1940万 | 11億2278万 | +11.17% 2/8 | -11.16% 5/24 |
| 2013年 3月期 | 1,500 150 3/25 | 1,030 103 10/12 | 20,200 202,000 3/21 | 16億1940万 | 11億1198万 | +49.88% 4/8 | -11.73% 6/4 |
| 2014年 3月期 | 2,290 229 4/9 | 1,210 121 6/7 | 97,500 975,000 4/8 | 24億7228万 | 13億631万 | +10.15% 1/17 | -19.29% 6/7 |
| 2015年 3月期 | 1,940 194 7/30 | 1,550 155 12/16 | 27,800 278,000 3/18 | 20億9442万 | 16億7338万 | +6.72% 2/24 | -6.83% 10/14 |
| 2016年 3月期 | 1,910 191 4/8 | 1,220 122 2/12 | 7,600 76,000 4/8 | 20億6203万 | 13億1711万 | +5.42% 3/25 | -11.88% 2/12 |
| 2017年 3月期 | 1,970 197 3/31 | 1,270 127 6/24 | 129,000 1,290,000 9/21 | 21億2681万 | 13億7109万 | +20.35% 9/20 | -3.93% 6/24 |
| 2018年 3月期 | 2,380 238 9/21 | 1,710 171 4/19 171 4/14 | 10,100 101,000 4/28 | 25億6944万 | 18億4611万 | +9.56% 9/21 | -7.06% 11/6 |
| 2019年 3月期 | 45,950 9/25 | 2,000 4/3 | 629,200 3/18 | 496億762万 | 21億5920万 | +253.33% 8/15 | -71.22% 10/29 |
| 2020年 3月期 | 5,650 4/1 | 2,301 3/17 3/13 | 105,300 2/6 | 60億9974万 | 24億8415万 | +18.99% 2/6 | -28.48% 2/28 |
| 2021年 3月期 | 4,285 10/12 | 2,345 4/6 | 140,500 10/12 | 46億2608万 | 25億3166万 | +41.45% 10/12 | -11.37% 10/30 |
| 2022年 3月期 | 2,776 5/11 | 2,194 2/2 | 6,500 2/25 | 29億9696万 | 23億6864万 | +2.71% 3/7 | -7.27% 1/28 |
| 2023年 3月期 | 3,970 6/28 | 2,199 6/22 6/21 他2件 | 121,500 6/28 | 42億8601万 | 23億7404万 | +41.51% 6/27 | -7.7% 9/30 |
| 2024年 3月期 | 3,180 3/7 | 2,302 6/23 5/22 | 17,500 3/7 | 34億3312万 | 24億8523万 | +15.44% 3/8 | -5.97% 4/19 |
| 2025年 3月期 | 2,995 4/12 | 2,151 8/6 | 6,700 8/5 | 32億3340万 | 23億2221万 | +12% 5/14 | -16.32% 8/5 |
| 最新 | 3,950 2026/3/6 | 200 | 42億6442万 | +6.73% 3,701 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/30
- -48%（0.52倍）
- 1993/12/30 vs 1992/12/29
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- 55%（1.55倍）
- 1995/12/29 vs 1994/12/30
- -57%（0.43倍）
- 1996/12/27 vs 1995/12/29
- 13%（1.13倍）
- 1997/12/25 vs 1996/12/27
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/25
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- 43%（1.43倍）
- 2000/12/27 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/27
- -18%（0.82倍）
- 2002/12/26 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/26
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/26 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/26 vs 2007/12/26
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/26
- 141%（2.41倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/27 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/27
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/28 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/28
- 526%（6.26倍）
- 2019/12/30 vs 2018/12/28
- -72%（0.28倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
400円（2008/10/10） - 888%（9.88倍）
3,950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。
