株価チャート
株価
3/6
- 前日 (3/5)
- 6,250
- 始値
- 6,170
- 高値
- 6,340
- 安値
- 6,040
- 終値 -2.72%
- 6,080
- 出来高 +146.37%
- 210,400
乖離率
- 株価（5日）
移動平均値 - -1.84%
6,194 - 株価（25日）
移動平均値 - -2.24%
6,219 - 出来高（5日）
移動平均値 - +97.63%
106,460
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 | 6,170 | 6,340 | 6,040 | 6,080 | -2.72% | 210,400 | 1094億4000万 | -2.24% | 13.51 | 1.76 |
| 03/05 | 6,260 | 6,380 | 6,170 | 6,250 | +3.65% | 85,400 | 1125億 | +0.71% | 13.89 | 1.81 |
| 03/04 | 6,010 | 6,150 | 5,920 | 6,030 | -2.9% | 101,400 | 1085億4000万 | -2.49% | 13.4 | 1.75 |
| 03/03 | 6,440 | 6,520 | 6,130 | 6,210 | -2.97% | 71,800 | 1117億8000万 | +0.63% | 13.8 | 1.8 |
| 03/02 | 6,320 | 6,430 | 6,230 | 6,400 | -0.78% | 63,300 | 1152億 | +4.03% | 14.22 | 1.85 |
| 02/27 | 6,390 | 6,450 | 6,270 | 6,450 | +0.47% | 93,100 | 1161億 | +5.36% | 14.33 | 1.87 |
| 02/26 | 6,520 | 6,560 | 6,410 | 6,420 | -0.62% | 59,600 | 1155億6000万 | +5.47% | 14.27 | 1.86 |
| 02/25 | 6,610 | 6,610 | 6,460 | 6,460 | -1.07% | 73,100 | 1162億8000万 | +6.78% | 14.36 | 1.87 |
| 02/24 | 6,500 | 6,590 | 6,440 | 6,530 | +1.08% | 105,100 | 1175億4000万 | +8.54% | 14.51 | 1.89 |
| 02/20 | 6,480 | 6,500 | 6,440 | 6,460 | -1.22% | 36,600 | 1162億8000万 | +8.01% | 14.36 | 1.87 |
| 02/19 | 6,480 | 6,590 | 6,420 | 6,540 | +1.08% | 93,500 | 1177億2000万 | +9.99% | 14.53 | 1.89 |
| 02/18 | 6,350 | 6,490 | 6,350 | 6,470 | +2.54% | 64,600 | 1164億6000万 | +9.51% | 14.38 | 1.87 |
| 02/17 | 6,200 | 6,340 | 6,180 | 6,310 | +1.28% | 45,200 | 1135億8000万 | +7.5% | 14.02 | 1.83 |
| 02/16 | 6,330 | 6,330 | 6,160 | 6,230 | -1.58% | 47,800 | 1121億4000万 | +6.71% | 13.84 | 1.8 |
| 02/13 | 6,470 | 6,520 | 6,280 | 6,330 | -3.06% | 87,900 | 1139億4000万 | +8.99% | 14.07 | 1.83 |
| 02/12 | 6,390 | 6,580 | 6,330 | 6,530 | +2.35% | 64,900 | 1175億4000万 | +13.11% | 14.51 | 1.89 |
| 02/10 | 6,300 | 6,430 | 6,290 | 6,380 | +1.59% | 41,000 | 1148億4000万 | +11.3% | 14.18 | 1.85 |
| 02/09 | 6,300 | 6,300 | 6,190 | 6,280 | +2.78% | 59,900 | 1130億4000万 | +10.27% | 13.96 | 1.82 |
| 02/06 | 5,930 | 6,160 | 5,910 | 6,110 | +3.04% | 86,300 | 1099億8000万 | +7.97% | 13.58 | 1.77 |
| 02/05 | 5,990 | 6,020 | 5,930 | 5,930 | -0.5% | 45,000 | 1067億4000万 | +5.25% | 13.18 | 1.72 |
| 02/04 | 5,850 | 5,990 | 5,850 | 5,960 | +2.05% | 42,900 | 1072億8000万 | +6.18% | 13.24 | 1.73 |
| 02/03 | 5,800 | 5,870 | 5,740 | 5,840 | +2.46% | 37,300 | 1051億2000万 | +4.45% | 12.98 | 1.69 |
| 02/02 | 5,810 | 5,880 | 5,700 | 5,700 | -1.21% | 53,900 | 1026億 | +2.22% | 12.67 | 1.65 |
| 01/30 | 5,760 | 5,800 | 5,730 | 5,770 | -0.69% | 52,100 | 1038億6000万 | +3.63% | 12.82 | 1.68 |
| 01/29 | 5,730 | 5,840 | 5,720 | 5,810 | +0.87% | 64,800 | 1045億8000万 | +4.57% | 12.91 | 1.69 |
| 01/28 | 5,660 | 5,810 | 5,600 | 5,760 | +1.41% | 61,000 | 1036億8000万 | +3.93% | 12.8 | 1.67 |
| 01/27 | 5,650 | 5,750 | 5,610 | 5,680 | -0.53% | 59,000 | 1022億4000万 | +2.75% | 12.62 | 1.65 |
| 01/26 | 5,700 | 5,760 | 5,640 | 5,710 | -0.35% | 54,200 | 1027億8000万 | +3.5% | 12.69 | 1.66 |
| 01/23 | 5,690 | 5,830 | 5,680 | 5,730 | +1.24% | 56,400 | 1031億4000万 | +4.13% | 12.73 | 1.66 |
| 01/22 | 5,600 | 5,700 | 5,540 | 5,660 | +1.62% | 54,200 | 1018億8000万 | +3.02% | 12.58 | 1.64 |
| 01/21 | 5,470 | 5,600 | 5,450 | 5,570 | +1.27% | 37,000 | 1002億6000万 | +1.53% | 12.38 | 1.62 |
| 01/20 | 5,560 | 5,600 | 5,490 | 5,500 | -1.96% | 73,800 | 990億 | +0.42% | 12.22 | 1.6 |
| 01/19 | 5,660 | 5,690 | 5,570 | 5,610 | -0.88% | 41,400 | 1009億8000万 | +2.47% | 12.47 | 1.63 |
| 01/16 | 5,590 | 5,670 | 5,550 | 5,660 | +1.25% | 36,800 | 1018億8000万 | +3.51% | 12.58 | 1.64 |
| 01/15 | 5,570 | 5,610 | 5,560 | 5,590 | +0.36% | 39,400 | 1006億2000万 | +2.61% | 12.42 | 1.62 |
| 01/14 | 5,560 | 5,580 | 5,530 | 5,570 | +0.72% | 40,100 | 1002億6000万 | +2.65% | 12.38 | 1.62 |
| 01/13 | 5,600 | 5,600 | 5,520 | 5,530 | +0.55% | 50,500 | 995億4000万 | +2.35% | 12.29 | 1.61 |
| 01/09 | 5,550 | 5,570 | 5,500 | 5,500 | +0.18% | 24,600 | 990億 | +2.27% | 12.22 | 1.6 |
| 01/08 | 5,460 | 5,550 | 5,460 | 5,490 | +0.55% | 28,400 | 988億2000万 | +2.62% | 12.2 | 1.59 |
| 01/07 | 5,490 | 5,520 | 5,460 | 5,460 | -0.91% | 41,400 | 982億8000万 | +2.59% | 12.13 | 1.59 |
| 01/06 | 5,480 | 5,540 | 5,480 | 5,510 | +1.1% | 44,300 | 991億8000万 | +4.06% | 12.24 | 1.6 |
| 01/05 | 5,410 | 5,490 | 5,410 | 5,450 | +1.3% | 38,700 | 981億 | +3.61% | 12.11 | 1.58 |
| 2025 | ||||||||||
| 12/30 | 5,480 | 5,500 | 5,380 | 5,380 | -1.82% | 25,700 | 968億4000万 | +2.95% | 11.96 | 1.56 |
| 12/29 | 5,450 | 5,490 | 5,440 | 5,480 | +1.48% | 40,100 | 986億4000万 | +5.55% | 12.18 | 1.59 |
| 12/26 | 5,420 | 5,430 | 5,390 | 5,400 | -0.37% | 28,200 | 972億 | +4.79% | 12 | 1.57 |
| 12/25 | 5,490 | 5,490 | 5,420 | 5,420 | -0.73% | 23,100 | 975億6000万 | +5.92% | 12.04 | 1.57 |
| 12/24 | 5,500 | 5,530 | 5,460 | 5,460 | -0.91% | 29,300 | 982億8000万 | +7.5% | 12.13 | 1.59 |
| 12/23 | 5,480 | 5,540 | 5,440 | 5,510 | +0.73% | 37,200 | 991億8000万 | +9.35% | 12.24 | 1.6 |
| 12/22 | 5,510 | 5,530 | 5,470 | 5,470 | +0.18% | 36,800 | 984億6000万 | +9.31% | 12.16 | 1.59 |
| 12/19 | 5,410 | 5,500 | 5,410 | 5,460 | +1.3% | 63,500 | 982億8000万 | +9.84% | 12.13 | 1.59 |
| 12/18 | 5,450 | 5,480 | 5,360 | 5,390 | -0.37% | 54,600 | 970億2000万 | +9.04% | 11.98 | 1.57 |
| 12/17 | 5,390 | 5,460 | 5,370 | 5,410 | +0.93% | 46,100 | 973億8000万 | +10.09% | 12.02 | 1.57 |
| 12/16 | 5,480 | 5,520 | 5,360 | 5,360 | -2.9% | 50,600 | 964億8000万 | +9.79% | 11.91 | 1.56 |
| 12/15 | 5,460 | 5,520 | 5,410 | 5,520 | +1.28% | 35,800 | 993億6000万 | +13.79% | 12.27 | 1.6 |
| 12/12 | 5,490 | 5,500 | 5,400 | 5,450 | +1.87% | 50,300 | 981億 | +13.35% | 12.11 | 1.58 |
| 12/11 | 5,500 | 5,520 | 5,340 | 5,350 | -1.65% | 60,400 | 963億 | +12.14% | 11.89 | 1.55 |
| 12/10 | 5,650 | 5,670 | 5,430 | 5,440 | -0.18% | 133,300 | 979億2000万 | +14.94% | 12.09 | 1.58 |
| 12/09 | 5,150 | 5,500 | 4,995 | 5,450 | +5.83% | 364,500 | 981億 | +15.98% | 12.11 | 1.58 |
| 12/08 | 5,070 | 5,150 | 5,010 | 5,150 | +2.39% | 103,900 | 927億 | +10.47% | 11.44 | 1.5 |
| 12/05 | 5,040 | 5,110 | 5,020 | 5,030 | +0.7% | 117,100 | 905億4000万 | +8.5% | 11.18 | 1.46 |
| 12/04 | 4,910 | 5,010 | 4,910 | 4,995 | +1.52% | 113,100 | 899億1000万 | +8.19% | 11.1 | 1.45 |
| 12/03 | 4,835 | 4,935 | 4,820 | 4,920 | +2.61% | 123,300 | 885億6000万 | +7% | 10.93 | 1.43 |
| 12/02 | 4,820 | 4,830 | 4,710 | 4,795 | +0.1% | 86,600 | 863億1000万 | +4.53% | 10.66 | 1.39 |
| 12/01 | 4,830 | 4,845 | 4,760 | 4,790 | +0.31% | 63,100 | 862億2000万 | +4.63% | 10.64 | 1.39 |
| 11/28 | 4,660 | 4,775 | 4,660 | 4,775 | +2.91% | 78,600 | 859億5000万 | +4.51% | 10.61 | 1.39 |
| 11/27 | 4,630 | 4,645 | 4,605 | 4,640 | +0.87% | 40,800 | 835億2000万 | +1.75% | 10.31 | 1.35 |
| 11/26 | 4,590 | 4,635 | 4,540 | 4,600 | +1.32% | 39,000 | 828億 | +0.99% | 10.22 | 1.34 |
| 11/25 | 4,570 | 4,595 | 4,515 | 4,540 | +0.89% | 47,100 | 817億2000万 | -0.31% | 10.09 | 1.32 |
| 11/21 | 4,470 | 4,555 | 4,470 | 4,500 | +0.22% | 60,300 | 810億 | -1.14% | 10 | 1.31 |
| 11/20 | 4,545 | 4,560 | 4,470 | 4,490 | +0.34% | 60,600 | 808億2000万 | -1.32% | 9.98 | 1.3 |
| 11/19 | 4,470 | 4,485 | 4,410 | 4,475 | +0.34% | 46,700 | 805億5000万 | -1.65% | 9.94 | 1.3 |
| 11/18 | 4,620 | 4,630 | 4,460 | 4,460 | -3.88% | 52,700 | 802億8000万 | -1.93% | 9.91 | 1.3 |
| 11/17 | 4,665 | 4,690 | 4,640 | 4,640 | -0.32% | 46,000 | 835億2000万 | +2.02% | 10.31 | 1.35 |
| 11/14 | 4,690 | 4,715 | 4,650 | 4,655 | -1.9% | 49,100 | 837億9000万 | +2.4% | 10.34 | 1.35 |
| 11/13 | 4,695 | 4,760 | 4,695 | 4,745 | +1.71% | 61,800 | 854億1000万 | +4.49% | 10.54 | 1.38 |
| 11/12 | 4,615 | 4,680 | 4,585 | 4,665 | +1.19% | 59,300 | 839億7000万 | +2.91% | 10.37 | 1.35 |
| 11/11 | 4,610 | 4,640 | 4,575 | 4,610 | +0.66% | 66,100 | 829億8000万 | +1.86% | 10.24 | 1.34 |
| 11/10 | 4,535 | 4,600 | 4,510 | 4,580 | +2.58% | 85,300 | 824億4000万 | +1.42% | 10.18 | 1.33 |
| 11/07 | 4,440 | 4,470 | 4,410 | 4,465 | -1% | 46,700 | 803億7000万 | -0.82% | 9.92 | 1.3 |
| 11/06 | 4,475 | 4,555 | 4,450 | 4,510 | +2.27% | 76,600 | 811億8000万 | +0.36% | 10.02 | 1.31 |
| 11/05 | 4,580 | 4,580 | 4,285 | 4,410 | -3.82% | 112,300 | 793億8000万 | -1.78% | 9.8 | 1.28 |
| 11/04 | 4,490 | 4,595 | 4,460 | 4,585 | +1.33% | 125,400 | 825億3000万 | +2.09% | 10.19 | 1.33 |
| 10/31 | 4,515 | 4,600 | 4,450 | 4,525 | +0.33% | 145,700 | 814億5000万 | +0.94% | 11.56 | 1.33 |
| 10/30 | 4,425 | 4,530 | 4,410 | 4,510 | -0.55% | 362,200 | 811億8000万 | +0.78% | 11.52 | 1.32 |
| 10/29 | 4,580 | 4,580 | 4,525 | 4,535 | 0% | 383,700 | 816億3000万 | +1.55% | 11.58 | 1.33 |
| 10/28 | 4,605 | 4,635 | 4,535 | 4,535 | -2.16% | 229,500 | 816億3000万 | +1.77% | 11.58 | 1.33 |
| 10/27 | 4,655 | 4,675 | 4,620 | 4,635 | +1.09% | 136,700 | 834億3000万 | +4.27% | 11.84 | 1.36 |
| 10/24 | 4,605 | 4,620 | 4,555 | 4,585 | +0.44% | 124,200 | 825億3000万 | +3.45% | 11.71 | 1.35 |
| 10/23 | 4,535 | 4,575 | 4,515 | 4,565 | +0.66% | 115,400 | 821億7000万 | +3.28% | 11.66 | 1.34 |
| 10/22 | 4,525 | 4,555 | 4,515 | 4,535 | +0.11% | 85,100 | 816億3000万 | +2.74% | 11.58 | 1.33 |
| 10/21 | 4,600 | 4,600 | 4,520 | 4,530 | -0.88% | 83,800 | 815億4000万 | +2.84% | 11.57 | 1.33 |
| 10/20 | 4,565 | 4,610 | 4,525 | 4,570 | +1.67% | 160,800 | 822億6000万 | +3.91% | 11.67 | 1.34 |
| 10/17 | 4,460 | 4,510 | 4,440 | 4,495 | +1.24% | 149,600 | 809億1000万 | +2.44% | 11.48 | 1.32 |
| 10/16 | 4,550 | 4,570 | 4,440 | 4,440 | -1.11% | 145,200 | 799億2000万 | +1.39% | 11.34 | 1.3 |
| 10/15 | 4,450 | 4,530 | 4,450 | 4,490 | +1.35% | 98,500 | 808億2000万 | +2.65% | 11.47 | 1.32 |
| 10/14 | 4,395 | 4,470 | 4,385 | 4,430 | -0.45% | 152,300 | 797億4000万 | +1.4% | 11.32 | 1.3 |
| 10/10 | 4,570 | 4,570 | 4,450 | 4,450 | -2.94% | 109,800 | 801億 | +2.04% | 11.37 | 1.31 |
| 10/09 | 4,585 | 4,620 | 4,565 | 4,585 | +0.77% | 119,800 | 825億3000万 | +5.11% | 11.71 | 1.35 |
| 10/08 | 4,545 | 4,590 | 4,540 | 4,550 | +0.22% | 79,400 | 819億 | +4.41% | 11.62 | 1.34 |
| 10/07 | 4,520 | 4,580 | 4,520 | 4,540 | +1% | 140,300 | 817億2000万 | +4.25% | 11.6 | 1.33 |
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 10月期 | 1,640 3,280 7/20 3,280 7/19 | 1,063 2,125 10/29 | 262,000 131,000 6/13 | - | - | +12.63% 12/14 | -19.3% 8/10 |
| 2008年 10月期 | 1,125 2,250 11/1 | 446 891 10/7 | 252,600 126,300 1/18 | - | - | +20.18% 5/20 | -34.97% 10/8 |
| 2009年 10月期 | 625 1,250 8/7 | 370 740 3/19 | 64,800 32,400 11/18 | - | - | +25.87% 7/31 | -20.66% 3/18 |
| 2010年 10月期 | 575 1,150 4/27 1,150 4/14 | 337 674 8/26 | 131,800 65,900 5/28 | - | - | +15.98% 3/23 | -18.29% 5/26 |
| 2011年 10月期 | 620 1,240 7/4 | 350 700 11/1 | 227,800 113,900 9/5 | 133億9200万 | 75億6000万 | +15.55% 12/17 | -25.9% 3/15 |
| 2012年 10月期 | 590 1,179 4/4 | 431 861 11/14 | 100,000 50,000 12/13 | 127億3320万 | 92億9880万 | +10.38% 3/22 | -8.97% 5/16 |
| 2013年 10月期 | 728 1,455 5/8 | 450 900 11/8 | 330,000 165,000 10/28 | 157億1400万 | 97億2000万 | +23.73% 3/25 | -15.93% 6/7 |
| 2014年 10月期 | 980 1,959 9/29 | 551 1,101 12/12 | 132,800 66,400 10/28 | 211億5720万 | 118億9080万 | +12.13% 9/1 | -9.05% 10/30 |
| 2015年 10月期 | 1,095 2,190 7/2 | 729 1,457 8/25 | 230,400 115,200 10/27 | 236億5200万 | 157億3560万 | +9.57% 7/1 | -15.28% 8/24 |
| 2016年 10月期 | 884 1,767 6/24 | 700 1,400 2/12 | 287,400 143,700 10/26 | 190億8360万 | 151億2000万 | +10.85% 3/7 | -13.09% 2/12 |
| 2017年 10月期 | 1,300 2,600 10/18 | 794 1,588 11/9 | 229,400 114,700 10/26 | 280億8000万 | 171億5040万 | +27.01% 11/7 | -5.12% 8/14 |
| 2018年 10月期 | 1,950 3,900 1/4 | 1,243 2,485 11/2 | 1,904,200 952,100 12/28 | 421億2000万 | 268億3800万 | +13.96% 1/4 | -15.57% 2/9 |
| 2019年 10月期 | 1,475 2,950 7/4 | 1,133 2,265 5/14 | 342,000 171,000 3/18 | 318億6000万 | 244億6200万 | +12.42% 6/17 | -11.42% 5/10 |
| 2020年 10月期 | 1,788 3,575 1/7 | 898 1,795 3/17 | 277,200 138,600 10/29 | 386億1000万 | 193億8600万 | +17.04% 12/17 | -31.67% 3/13 |
| 2021年 10月期 | 2,690 5,380 9/17 | 1,410 2,820 11/19 | 247,800 123,900 10/8 | 581億400万 | 304億5600万 | +19.06% 9/17 | -8.9% 5/13 |
| 2022年 10月期 | 3,350 6,700 1/12 | 2,240 4,480 11/29 | 382,400 191,200 3/18 | 703億5000万 | 483億8400万 | +17.64% 12/14 | -12.82% 4/12 |
| 2023年 10月期 | 4,155 9/5 | 2,564 11/14 | 820,200 9/27 | 872億5500万 | 538億4400万 | +16.81% 12/15 | -15.13% 9/20 |
| 2024年 10月期 | 6,090 5/21 | 3,050 12/7 | 538,900 5/31 | 1187億5500万 | 640億5000万 | +23.38% 4/9 | -16.76% 8/5 |
| 2025年 10月期 | 5,970 11/15 | 3,430 4/7 | 423,300 3/6 | 1164億1500万 | 634億5500万 | +10.47% 12/8 | -20.04% 4/7 |
| 最新 | 6,080 2026/3/6 | 210,400 | 1094億4000万 | -2.24% 6,219 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/25
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- 112%（2.12倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 87%（1.87倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
160円（2002/12/18） - 3700%（38倍）
6,080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。
