株価チャート
株価
3/6
- 前日 (3/5)
- 2,917
- 始値
- 2,914
- 高値
- 2,965
- 安値
- 2,903
- 終値 +1.37%
- 2,957
- 出来高 -19.37%
- 76,200
乖離率
- 株価（5日）
移動平均値 - +1.65%
2,909 - 株価（25日）
移動平均値 - -0.2%
2,963 - 出来高（5日）
移動平均値 - -33.76%
115,040
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 | 2,914 | 2,965 | 2,903 | 2,957 | +1.37% | 76,200 | 525億3351万 | -0.2% | 12.74 | 2.72 |
| 03/05 | 2,914 | 2,963 | 2,911 | 2,917 | +1.85% | 94,500 | 518億2288万 | -1.72% | 12.56 | 2.68 |
| 03/04 | 2,828 | 2,864 | 2,802 | 2,864 | +0.32% | 131,700 | 508億8129万 | -3.73% | 12.34 | 2.63 |
| 03/03 | 2,951 | 2,951 | 2,855 | 2,855 | -3.25% | 157,000 | 507億2140万 | -4.32% | 12.3 | 2.62 |
| 03/02 | 2,975 | 2,989 | 2,941 | 2,951 | -1.96% | 115,800 | 524億2692万 | -1.5% | 12.71 | 2.71 |
| 02/27 | 2,967 | 3,010 | 2,964 | 3,010 | +1.9% | 72,600 | 534億7510万 | +0.23% | 12.96 | 2.77 |
| 02/26 | 2,915 | 2,976 | 2,915 | 2,954 | +1.13% | 65,500 | 524億8022万 | -1.76% | 12.72 | 2.72 |
| 02/25 | 2,915 | 2,931 | 2,908 | 2,921 | +0.45% | 82,500 | 518億9394万 | -3.15% | 12.58 | 2.69 |
| 02/24 | 2,905 | 2,926 | 2,897 | 2,908 | +0.14% | 94,500 | 516億6299万 | -3.87% | 12.53 | 2.67 |
| 02/20 | 2,970 | 2,970 | 2,904 | 2,904 | -2.75% | 101,400 | 515億9192万 | -4.38% | 12.51 | 2.67 |
| 02/19 | 2,989 | 2,994 | 2,958 | 2,986 | +0.91% | 49,100 | 530億4872万 | -2.1% | 12.86 | 2.74 |
| 02/18 | 2,951 | 2,965 | 2,942 | 2,959 | +1.02% | 59,300 | 525億6904万 | -3.14% | 12.75 | 2.72 |
| 02/17 | 2,950 | 2,967 | 2,928 | 2,929 | -0.71% | 69,200 | 520億3607万 | -4.31% | 12.62 | 2.69 |
| 02/16 | 2,928 | 2,991 | 2,928 | 2,950 | +0.89% | 166,600 | 524億915万 | -3.88% | 12.71 | 2.71 |
| 02/13 | 2,945 | 2,970 | 2,910 | 2,924 | -1.12% | 114,500 | 519億4724万 | -4.91% | 12.59 | 2.69 |
| 02/12 | 2,952 | 2,960 | 2,939 | 2,957 | +0.51% | 94,100 | 525億3351万 | -4.12% | 12.74 | 2.72 |
| 02/10 | 2,940 | 2,960 | 2,931 | 2,942 | -0.07% | 130,700 | 522億6703万 | -4.79% | 12.67 | 2.7 |
| 02/09 | 2,978 | 3,000 | 2,943 | 2,944 | -0.74% | 116,000 | 523億256万 | -4.94% | 12.68 | 2.71 |
| 02/06 | 2,988 | 2,988 | 2,957 | 2,966 | -0.8% | 112,200 | 526億9341万 | -4.42% | 12.78 | 2.73 |
| 02/05 | 3,025 | 3,040 | 2,988 | 2,990 | -0.99% | 109,600 | 531億1978万 | -3.89% | 12.88 | 2.75 |
| 02/04 | 3,040 | 3,065 | 3,020 | 3,020 | -0.17% | 46,500 | 536億5276万 | -3.08% | 13.01 | 2.78 |
| 02/03 | 3,090 | 3,090 | 3,000 | 3,025 | -1.14% | 87,200 | 537億4159万 | -3.04% | 13.03 | 2.78 |
| 02/02 | 3,080 | 3,110 | 3,035 | 3,060 | -1.61% | 91,900 | 543億6339万 | -2.02% | 13.18 | 2.81 |
| 01/30 | 3,110 | 3,145 | 3,065 | 3,110 | +0.97% | 78,400 | 552億5168万 | -0.48% | 13.4 | 2.86 |
| 01/29 | 3,065 | 3,080 | 3,040 | 3,080 | +0.49% | 40,700 | 547億1871万 | -1.44% | 13.27 | 2.83 |
| 01/28 | 3,075 | 3,095 | 3,050 | 3,065 | -0.81% | 41,800 | 544億5222万 | -1.95% | 13.2 | 2.82 |
| 01/27 | 3,105 | 3,115 | 3,085 | 3,090 | -0.32% | 38,300 | 548億9637万 | -1.18% | 13.31 | 2.84 |
| 01/26 | 3,130 | 3,130 | 3,095 | 3,100 | -1.59% | 60,000 | 550億7402万 | -0.83% | 13.35 | 2.85 |
| 01/23 | 3,150 | 3,175 | 3,130 | 3,150 | +0.64% | 31,600 | 559億6232万 | +0.8% | 13.57 | 2.9 |
| 01/22 | 3,120 | 3,150 | 3,120 | 3,130 | +0.48% | 30,900 | 556億700万 | +0.26% | 13.48 | 2.88 |
| 01/21 | 3,150 | 3,165 | 3,115 | 3,115 | -2.04% | 42,000 | 553億4051万 | -0.13% | 13.42 | 2.86 |
| 01/20 | 3,160 | 3,195 | 3,145 | 3,180 | +0.95% | 29,900 | 564億9529万 | +2.09% | 13.7 | 2.92 |
| 01/19 | 3,205 | 3,205 | 3,145 | 3,150 | -1.72% | 48,400 | 559億6232万 | +1.25% | 13.57 | 2.9 |
| 01/16 | 3,225 | 3,225 | 3,180 | 3,205 | -0.47% | 43,100 | 569億3944万 | +3.15% | 13.8 | 2.95 |
| 01/15 | 3,140 | 3,220 | 3,135 | 3,220 | +3.54% | 82,900 | 572億592万 | +3.8% | 13.87 | 2.96 |
| 01/14 | 3,110 | 3,125 | 3,085 | 3,110 | 0% | 46,000 | 552億5168万 | +0.48% | 13.4 | 2.86 |
| 01/13 | 3,160 | 3,165 | 3,100 | 3,110 | -0.96% | 62,800 | 552億5168万 | +0.52% | 13.4 | 2.86 |
| 01/09 | 3,105 | 3,145 | 3,105 | 3,140 | +1.29% | 41,100 | 557億8466万 | +1.52% | 13.52 | 2.89 |
| 01/08 | 3,145 | 3,145 | 3,100 | 3,100 | -1.12% | 34,100 | 550億7402万 | +0.32% | 13.35 | 2.85 |
| 01/07 | 3,100 | 3,160 | 3,100 | 3,135 | +0.8% | 43,400 | 556億9583万 | +1.49% | 13.5 | 2.88 |
| 01/06 | 3,115 | 3,135 | 3,100 | 3,110 | -0.16% | 32,200 | 552億5168万 | +0.71% | 13.4 | 2.86 |
| 01/05 | 3,110 | 3,145 | 3,105 | 3,115 | +0.16% | 40,300 | 553億4051万 | +0.84% | 13.42 | 2.86 |
| 2025 | ||||||||||
| 12/30 | 3,160 | 3,165 | 3,110 | 3,110 | -1.27% | 37,000 | 552億5168万 | +0.71% | 13.4 | 2.86 |
| 12/29 | 3,125 | 3,150 | 3,100 | 3,150 | +0.8% | 42,400 | 559億6232万 | +2.07% | 13.57 | 2.9 |
| 12/26 | 3,120 | 3,140 | 3,105 | 3,125 | +0.16% | 43,300 | 555億1817万 | +1.36% | 13.46 | 2.87 |
| 12/25 | 3,105 | 3,125 | 3,105 | 3,120 | +0.48% | 32,400 | 554億2934万 | +1.36% | 13.44 | 2.87 |
| 12/24 | 3,105 | 3,120 | 3,095 | 3,105 | -0.16% | 26,700 | 551億6285万 | +1.04% | 13.37 | 2.85 |
| 12/23 | 3,100 | 3,120 | 3,100 | 3,110 | +0.32% | 22,700 | 552億5168万 | +1.44% | 13.4 | 2.86 |
| 12/22 | 3,120 | 3,125 | 3,075 | 3,100 | -0.16% | 32,000 | 550億7402万 | +1.24% | 13.35 | 2.85 |
| 12/19 | 3,090 | 3,115 | 3,085 | 3,105 | +0.65% | 38,500 | 551億6285万 | +1.44% | 13.37 | 2.85 |
| 12/18 | 3,080 | 3,095 | 3,060 | 3,085 | +0.33% | 33,200 | 548億754万 | +0.88% | 13.29 | 2.84 |
| 12/17 | 3,090 | 3,090 | 3,045 | 3,075 | -0.16% | 28,500 | 546億2988万 | +0.62% | 13.24 | 2.83 |
| 12/16 | 3,085 | 3,095 | 3,060 | 3,080 | +0.16% | 34,600 | 547億1871万 | +0.88% | 13.27 | 2.83 |
| 12/15 | 3,055 | 3,105 | 3,050 | 3,075 | +0.82% | 32,000 | 546億2988万 | +0.82% | 13.24 | 2.83 |
| 12/12 | 3,045 | 3,065 | 3,040 | 3,050 | +1.16% | 35,100 | 541億8573万 | +0.13% | 13.14 | 2.8 |
| 12/11 | 3,060 | 3,070 | 3,005 | 3,015 | -1.95% | 45,600 | 535億6393万 | -0.82% | 12.99 | 2.77 |
| 12/10 | 3,070 | 3,090 | 3,040 | 3,075 | +0.99% | 38,100 | 546億2988万 | +1.28% | 13.24 | 2.83 |
| 12/09 | 3,070 | 3,100 | 3,045 | 3,045 | -1.3% | 35,900 | 540億9690万 | +0.46% | 13.12 | 2.8 |
| 12/08 | 3,055 | 3,085 | 3,055 | 3,085 | +1.31% | 35,400 | 548億754万 | +1.78% | 13.29 | 2.84 |
| 12/05 | 3,065 | 3,070 | 3,040 | 3,045 | -1.14% | 37,900 | 540億9690万 | +0.63% | 13.12 | 2.8 |
| 12/04 | 3,115 | 3,120 | 3,065 | 3,080 | -0.65% | 45,800 | 547億1871万 | +1.92% | 13.27 | 2.83 |
| 12/03 | 3,080 | 3,130 | 3,050 | 3,100 | +1.14% | 55,700 | 550億7402万 | +2.72% | 13.35 | 2.85 |
| 12/02 | 3,060 | 3,080 | 3,060 | 3,065 | -0.33% | 24,000 | 544億5222万 | +1.59% | 13.2 | 2.82 |
| 12/01 | 3,100 | 3,110 | 3,060 | 3,075 | -1.13% | 35,100 | 546億2988万 | +1.92% | 13.24 | 2.83 |
| 11/28 | 3,130 | 3,140 | 3,100 | 3,110 | -0.32% | 28,400 | 552億5168万 | +3.05% | 13.4 | 2.86 |
| 11/27 | 3,115 | 3,140 | 3,100 | 3,120 | +0.65% | 27,900 | 554億2934万 | +3.31% | 13.44 | 2.87 |
| 11/26 | 3,060 | 3,100 | 3,060 | 3,100 | +1.64% | 35,900 | 550億7402万 | +2.65% | 13.35 | 2.85 |
| 11/25 | 3,100 | 3,100 | 3,035 | 3,050 | -0.81% | 37,500 | 541億8573万 | +0.93% | 13.14 | 2.8 |
| 11/21 | 2,990 | 3,085 | 2,990 | 3,075 | +1.99% | 59,900 | 546億2988万 | +1.65% | 13.24 | 2.83 |
| 11/20 | 2,993 | 3,025 | 2,975 | 3,015 | +1.34% | 40,000 | 535億6393万 | -0.43% | 12.99 | 2.77 |
| 11/19 | 2,953 | 2,998 | 2,953 | 2,975 | +0.81% | 82,000 | 528億5330万 | -1.91% | 12.81 | 2.73 |
| 11/18 | 2,992 | 3,015 | 2,951 | 2,951 | -1.96% | 56,000 | 524億2692万 | -2.9% | 12.71 | 2.71 |
| 11/17 | 3,060 | 3,060 | 2,971 | 3,010 | -1.63% | 109,400 | 534億7510万 | -1.18% | 12.96 | 2.77 |
| 11/14 | 3,040 | 3,075 | 3,010 | 3,060 | +0.66% | 59,200 | 543億6339万 | +0.26% | 13.18 | 2.81 |
| 11/13 | 3,060 | 3,060 | 3,025 | 3,040 | +0.16% | 38,600 | 540億808万 | -0.59% | 13.09 | 2.79 |
| 11/12 | 3,000 | 3,055 | 2,996 | 3,035 | +1.17% | 51,900 | 539億1925万 | -0.98% | 13.07 | 2.79 |
| 11/11 | 3,015 | 3,015 | 2,974 | 3,000 | +0.17% | 41,100 | 532億9744万 | -2.41% | 12.92 | 2.76 |
| 11/10 | 2,972 | 3,020 | 2,968 | 2,995 | +0.81% | 53,700 | 532億861万 | -2.89% | 12.9 | 2.75 |
| 11/07 | 2,905 | 2,986 | 2,905 | 2,971 | +2.24% | 80,300 | 527億8223万 | -3.98% | 12.8 | 2.73 |
| 11/06 | 2,918 | 2,937 | 2,893 | 2,906 | -0.55% | 104,400 | 516億2746万 | -6.47% | 12.52 | 2.67 |
| 11/05 | 2,952 | 2,965 | 2,906 | 2,922 | -1.02% | 93,900 | 519億1171万 | -6.5% | 12.59 | 2.69 |
| 11/04 | 2,992 | 3,030 | 2,884 | 2,952 | -2.57% | 265,200 | 524億4468万 | -6.08% | 12.71 | 2.71 |
| 10/31 | 2,994 | 3,035 | 2,972 | 3,030 | +2.33% | 88,500 | 538億3042万 | -4.3% | 13.05 | 2.79 |
| 10/30 | 2,944 | 2,986 | 2,938 | 2,961 | +0.65% | 120,600 | 526億458万 | -7.03% | 12.75 | 2.72 |
| 10/29 | 2,995 | 3,000 | 2,942 | 2,942 | -1.74% | 141,600 | 522億6703万 | -8.26% | 12.67 | 2.7 |
| 10/28 | 3,075 | 3,075 | 2,994 | 2,994 | -2.63% | 141,000 | 531億9085万 | -7.31% | 12.9 | 2.75 |
| 10/27 | 3,050 | 3,085 | 3,050 | 3,075 | +0.82% | 67,600 | 546億2988万 | -5.38% | 13.24 | 2.83 |
| 10/24 | 3,120 | 3,120 | 3,040 | 3,050 | -1.93% | 103,900 | 541億8573万 | -6.67% | 13.14 | 2.8 |
| 10/23 | 3,155 | 3,165 | 3,110 | 3,110 | -1.43% | 68,200 | 552億5168万 | -5.38% | 13.4 | 2.86 |
| 10/22 | 3,145 | 3,170 | 3,140 | 3,155 | +0.64% | 74,800 | 560億5114万 | -4.57% | 13.59 | 2.9 |
| 10/21 | 3,130 | 3,145 | 3,125 | 3,135 | 0% | 46,300 | 556億9583万 | -5.6% | 13.5 | 2.88 |
| 10/20 | 3,170 | 3,170 | 3,130 | 3,135 | -0.16% | 55,600 | 556億9583万 | -6% | 13.5 | 2.88 |
| 10/17 | 3,115 | 3,145 | 3,110 | 3,140 | +0.32% | 37,800 | 557億8466万 | -6.32% | 13.52 | 2.89 |
| 10/16 | 3,150 | 3,165 | 3,120 | 3,130 | -0.48% | 55,900 | 556億700万 | -7.07% | 13.48 | 2.88 |
| 10/15 | 3,110 | 3,165 | 3,110 | 3,145 | +0.64% | 56,600 | 558億7349万 | -7.06% | 13.55 | 2.89 |
| 10/14 | 3,100 | 3,150 | 3,080 | 3,125 | -0.16% | 81,500 | 555億1817万 | -8.09% | 13.46 | 2.87 |
| 10/10 | 3,140 | 3,155 | 3,115 | 3,130 | -1.11% | 107,700 | 556億700万 | -8.37% | 13.48 | 2.88 |
| 10/09 | 3,205 | 3,215 | 3,150 | 3,165 | -1.25% | 79,500 | 562億2880万 | -7.73% | 13.63 | 2.91 |
| 10/08 | 3,200 | 3,240 | 3,180 | 3,205 | 0% | 76,500 | 569億3944万 | -6.86% | 13.8 | 2.95 |
| 10/07 | 3,275 | 3,275 | 3,205 | 3,205 | -1.99% | 53,900 | 569億3944万 | -7.1% | 13.8 | 2.95 |
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 | 684 1,367 3/16 1,368 3/13 | 572 1,144 6/9 | 241,200 120,600 9/25 | - | - | +8.52% 8/23 | -6.83% 6/14 |
| 2008年 3月期 | 682 1,363 5/1 | 613 1,225 1/23 | 161,800 80,900 9/21 | - | - | +2.76% 5/14 | -3.51% 1/22 |
| 2009年 3月期 | 635 1,269 3/24 1,269 3/5 | 428 855 10/10 | 155,400 77,700 9/24 | - | - | +10% 11/4 | -27.09% 10/10 |
| 2010年 3月期 | 622 1,243 9/24 1,243 9/11 | 576 1,151 4/8 | 231,400 115,700 9/24 | - | - | +1.87% 3/16 | -2.74% 10/7 |
| 2011年 3月期 | 594 1,187 4/5 | 341 682 11/1 | 306,400 153,200 9/27 | 105億4293万 | 60億5752万 | +23.25% 12/8 | -26.22% 10/26 |
| 2012年 3月期 | 540 1,079 3/9 1,079 3/2 | 371 741 4/6 | 153,000 76,500 3/27 | 95億8367万 | 65億8156万 | +8.49% 5/20 | -5.46% 4/4 |
| 2013年 3月期 | 609 1,218 3/22 1,218 3/21 | 473 945 5/15 | 174,000 87,000 3/26 | 108億1827万 | 83億9349万 | +5.42% 3/8 | -4.35% 5/15 |
| 2014年 3月期 | 845 1,690 1/29 | 560 1,120 4/2 | 688,800 344,400 12/2 | 150億1211万 | 99億4784万 | +21.78% 11/29 | -8.44% 4/14 |
| 2015年 3月期 | 1,476 2,952 1/30 | 710 1,420 4/15 | 253,400 126,700 3/26 | 262億2234万 | 126億1372万 | +19.65% 12/22 | -12.63% 10/10 |
| 2016年 3月期 | 1,317 2,634 7/7 | 964 1,927 10/5 | 282,400 141,200 5/11 | 233億9757万 | 171億1736万 | +10.77% 11/9 | -14.19% 8/25 |
| 2017年 3月期 | 1,152 2,303 3/28 | 936 1,871 8/18 | 371,000 185,500 8/17 | 204億5733万 | 166億1992万 | +8.08% 9/20 | -7.72% 8/17 |
| 2018年 3月期 | 2,250 4,500 12/1 4,500 11/30 | 1,049 2,098 4/6 | 531,400 265,700 2/1 | 399億7308万 | 186億3634万 | +28.33% 11/24 | -17.82% 2/6 |
| 2019年 3月期 | 3,345 6,690 9/26 | 1,376 2,752 4/17 | 1,140,800 570,400 8/2 | 594億2665万 | 244億4576万 | +30.34% 8/8 | -30.39% 5/10 |
| 2020年 3月期 | 2,590 5,180 4/1 | 928 1,855 3/13 | 936,200 468,100 5/10 | 460億1346万 | 164億7779万 | +12.1% 11/1 | -27.17% 3/13 |
| 2021年 3月期 | 1,433 2,865 3/22 | 860 1,720 4/6 | 289,800 144,900 3/29 | 254億4953万 | 152億7860万 | +13.77% 5/11 | -14.16% 7/31 |
| 2022年 3月期 | 1,505 3,010 10/4 | 1,180 2,359 3/9 | 383,800 191,900 9/28 | 267億3755万 | 209億5477万 | +10.06% 9/30 | -9.52% 12/1 |
| 2023年 3月期 | 1,715 3,430 10/28 | 1,205 2,410 4/25 | 559,200 279,600 8/30 | 304億6837万 | 214億780万 | +13.52% 9/20 | -5.85% 1/16 |
| 2024年 3月期 | 4,110 1/31 | 1,485 2,969 4/5 | 682,500 1/31 | 730億1750万 | 263億7335万 | +33.67% 11/6 | -9.75% 4/2 |
| 2025年 3月期 | 4,615 9/27 | 2,804 5/10 5/9 | 573,800 7/31 | 819億8924万 | 498億1534万 | +18.13% 5/14 | -17.04% 4/7 |
| 最新 | 2,957 2026/3/6 | 76,200 | 525億3351万 | -0.2% 2,963 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/28
- -10%（0.9倍）
- 2000/12/27 vs 1999/12/29
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/27
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 91%（1.91倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
341円（2010/11/01） - 767%（8.67倍）
2,957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。
