株価チャート
株価
3/6
- 前日 (3/5)
- 1,651
- 始値
- 1,651
- 高値
- 1,679
- 安値
- 1,629
- 終値 +0.85%
- 1,665
- 出来高 -17.36%
- 21,900
乖離率
- 株価（5日）
移動平均値 - +0.97%
1,649 - 株価（25日）
移動平均値 - +4.45%
1,594 - 出来高（5日）
移動平均値 - -35.78%
34,100
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 | 1,651 | 1,679 | 1,629 | 1,665 | +0.85% | 21,900 | 446億2441万 | +4.45% | 10.69 | 0.86 |
| 03/05 | 1,652 | 1,680 | 1,630 | 1,651 | +5.03% | 26,500 | 442億4919万 | +3.97% | 10.6 | 0.85 |
| 03/04 | 1,670 | 1,670 | 1,550 | 1,572 | -5.59% | 68,700 | 421億3188万 | -0.69% | 10.09 | 0.81 |
| 03/03 | 1,690 | 1,704 | 1,662 | 1,665 | -1.6% | 33,800 | 446億2441万 | +5.38% | 10.69 | 0.86 |
| 03/02 | 1,691 | 1,719 | 1,688 | 1,692 | -2.25% | 19,600 | 453億4805万 | +7.36% | 10.86 | 0.88 |
| 02/27 | 1,691 | 1,741 | 1,679 | 1,731 | +2.3% | 28,100 | 463億9331万 | +10.25% | 11.11 | 0.9 |
| 02/26 | 1,751 | 1,751 | 1,674 | 1,692 | -3.53% | 39,900 | 453億4805万 | +8.18% | 10.86 | 0.88 |
| 02/25 | 1,719 | 1,754 | 1,707 | 1,754 | +3.6% | 62,400 | 470億974万 | +12.44% | 11.26 | 0.91 |
| 02/24 | 1,634 | 1,693 | 1,610 | 1,693 | +3.61% | 40,800 | 453億7485万 | +9.01% | 10.86 | 0.88 |
| 02/20 | 1,632 | 1,635 | 1,606 | 1,634 | +0.12% | 30,800 | 437億9357万 | +5.42% | 10.49 | 0.85 |
| 02/19 | 1,618 | 1,656 | 1,615 | 1,632 | +1.05% | 38,800 | 437億3996万 | +5.43% | 10.47 | 0.84 |
| 02/18 | 1,637 | 1,650 | 1,605 | 1,615 | -0.37% | 35,100 | 432億8434万 | +4.33% | 10.36 | 0.84 |
| 02/17 | 1,572 | 1,633 | 1,569 | 1,621 | +2.86% | 67,600 | 434億4515万 | +4.78% | 10.4 | 0.84 |
| 02/16 | 1,575 | 1,579 | 1,560 | 1,576 | +0.13% | 48,900 | 422億3908万 | +2.07% | 10.11 | 0.82 |
| 02/13 | 1,567 | 1,583 | 1,549 | 1,574 | +0.25% | 44,500 | 421億8548万 | +2.01% | 10.1 | 0.81 |
| 02/12 | 1,574 | 1,593 | 1,568 | 1,570 | +0.19% | 113,300 | 420億7827万 | +1.75% | 10.08 | 0.81 |
| 02/10 | 1,560 | 1,580 | 1,557 | 1,567 | +3.09% | 82,900 | 419億9787万 | +1.62% | 10.06 | 0.81 |
| 02/09 | 1,514 | 1,521 | 1,500 | 1,520 | +1.88% | 52,200 | 407億3820万 | -1.43% | 9.75 | 0.79 |
| 02/06 | 1,494 | 1,496 | 1,478 | 1,492 | -0.13% | 23,200 | 399億8776万 | -3.43% | 9.57 | 0.77 |
| 02/05 | 1,499 | 1,506 | 1,489 | 1,494 | 0% | 26,700 | 400億4136万 | -3.36% | 9.59 | 0.77 |
| 02/04 | 1,500 | 1,508 | 1,478 | 1,494 | -1.06% | 96,300 | 400億4136万 | -3.61% | 9.59 | 0.77 |
| 02/03 | 1,471 | 1,514 | 1,420 | 1,510 | +0.53% | 165,900 | 404億7019万 | -2.96% | 9.69 | 0.78 |
| 02/02 | 1,507 | 1,556 | 1,486 | 1,502 | +1.69% | 132,500 | 402億5578万 | -3.78% | 9.64 | 0.78 |
| 01/30 | 1,446 | 1,481 | 1,446 | 1,477 | +1.1% | 31,100 | 395億8574万 | -5.74% | 9.48 | 0.76 |
| 01/29 | 1,487 | 1,494 | 1,450 | 1,461 | -2.92% | 27,700 | 391億5692万 | -7.18% | 9.38 | 0.76 |
| 01/28 | 1,524 | 1,524 | 1,466 | 1,505 | -1.76% | 32,700 | 403億3618万 | -4.81% | 9.66 | 0.78 |
| 01/27 | 1,502 | 1,534 | 1,501 | 1,532 | +1.73% | 5,900 | 410億5982万 | -3.47% | 9.83 | 0.79 |
| 01/26 | 1,533 | 1,539 | 1,506 | 1,506 | -2.46% | 25,500 | 403億6298万 | -5.34% | 9.66 | 0.78 |
| 01/23 | 1,551 | 1,558 | 1,531 | 1,544 | -0.96% | 18,500 | 413億8144万 | -3.32% | 9.91 | 0.8 |
| 01/22 | 1,554 | 1,573 | 1,544 | 1,559 | -0.64% | 16,300 | 417億8346万 | -2.56% | 10 | 0.81 |
| 01/21 | 1,558 | 1,569 | 1,549 | 1,569 | -1.13% | 9,600 | 420億5147万 | -2% | 10.07 | 0.81 |
| 01/20 | 1,591 | 1,591 | 1,548 | 1,587 | -0.25% | 20,300 | 425億3390万 | -0.94% | 10.18 | 0.82 |
| 01/19 | 1,619 | 1,620 | 1,583 | 1,591 | -1.67% | 18,000 | 426億4111万 | -0.75% | 10.21 | 0.82 |
| 01/16 | 1,595 | 1,618 | 1,592 | 1,618 | +1.44% | 13,400 | 433億6474万 | +1.06% | 10.38 | 0.84 |
| 01/15 | 1,604 | 1,618 | 1,595 | 1,595 | -0.93% | 9,700 | 427億4831万 | -0.19% | 10.24 | 0.83 |
| 01/14 | 1,595 | 1,627 | 1,582 | 1,610 | +1.26% | 47,800 | 431億5033万 | +0.94% | 10.33 | 0.83 |
| 01/13 | 1,565 | 1,594 | 1,547 | 1,590 | +1.86% | 35,500 | 426億1430万 | -0.13% | 10.2 | 0.82 |
| 01/09 | 1,546 | 1,569 | 1,546 | 1,561 | +0.97% | 12,500 | 418億3706万 | -1.7% | 10.02 | 0.81 |
| 01/08 | 1,553 | 1,569 | 1,537 | 1,546 | -1.84% | 20,700 | 414億3504万 | -2.46% | 9.92 | 0.8 |
| 01/07 | 1,554 | 1,576 | 1,550 | 1,575 | +1.35% | 14,900 | 422億1228万 | -0.57% | 10.11 | 0.81 |
| 01/06 | 1,558 | 1,576 | 1,539 | 1,554 | -0.26% | 25,600 | 416億4945万 | -1.71% | 9.97 | 0.8 |
| 01/05 | 1,590 | 1,645 | 1,550 | 1,558 | -1.95% | 47,600 | 417億5666万 | -1.2% | 10 | 0.81 |
| 2025 | ||||||||||
| 12/30 | 1,530 | 1,619 | 1,516 | 1,589 | +3.59% | 61,400 | 425億8750万 | +1.08% | 10.2 | 0.82 |
| 12/29 | 1,564 | 1,583 | 1,505 | 1,534 | -3.52% | 103,200 | 411億1342万 | -1.98% | 9.84 | 0.79 |
| 12/26 | 1,615 | 1,636 | 1,590 | 1,590 | -2.51% | 55,700 | 426億1430万 | +1.86% | 10.2 | 0.82 |
| 12/25 | 1,619 | 1,632 | 1,582 | 1,631 | +0.06% | 66,200 | 437億1316万 | +5.02% | 10.47 | 0.84 |
| 12/24 | 1,647 | 1,658 | 1,622 | 1,630 | -1.39% | 30,700 | 436億8636万 | +5.57% | 10.46 | 0.84 |
| 12/23 | 1,661 | 1,678 | 1,648 | 1,653 | -0.3% | 11,300 | 443億280万 | +7.69% | 10.61 | 0.86 |
| 12/22 | 1,646 | 1,658 | 1,616 | 1,658 | +0.73% | 29,700 | 444億3680万 | +8.72% | 10.64 | 0.86 |
| 12/19 | 1,655 | 1,665 | 1,622 | 1,646 | -0.3% | 28,200 | 441億1518万 | +8.65% | 10.56 | 0.85 |
| 12/18 | 1,647 | 1,670 | 1,633 | 1,651 | +1.04% | 32,700 | 442億4919万 | +9.77% | 10.6 | 0.85 |
| 12/17 | 1,630 | 1,649 | 1,630 | 1,634 | -0.49% | 37,900 | 437億9357万 | +9.66% | 10.49 | 0.85 |
| 12/16 | 1,612 | 1,642 | 1,612 | 1,642 | +1.11% | 64,200 | 440億798万 | +11.32% | 10.54 | 0.85 |
| 12/15 | 1,569 | 1,630 | 1,569 | 1,624 | +2.01% | 110,200 | 435億2555万 | +11.31% | 10.42 | 0.84 |
| 12/12 | 1,590 | 1,625 | 1,567 | 1,592 | +0.13% | 25,200 | 426億6791万 | +10.4% | 10.22 | 0.82 |
| 12/11 | 1,597 | 1,620 | 1,562 | 1,590 | -1.3% | 54,100 | 426億1430万 | +11.5% | 10.2 | 0.82 |
| 12/10 | 1,556 | 1,650 | 1,555 | 1,611 | +4.14% | 71,900 | 431億7713万 | +14.26% | 10.34 | 0.83 |
| 12/09 | 1,543 | 1,565 | 1,540 | 1,547 | +0.26% | 22,800 | 414億6184万 | +11.14% | 9.93 | 0.8 |
| 12/08 | 1,523 | 1,548 | 1,510 | 1,543 | +1.51% | 21,700 | 413億5464万 | +12.22% | 9.9 | 0.8 |
| 12/05 | 1,521 | 1,541 | 1,510 | 1,520 | 0% | 39,100 | 407億3820万 | +12.01% | 9.75 | 0.79 |
| 12/04 | 1,512 | 1,527 | 1,501 | 1,520 | +0.66% | 37,300 | 407億3820万 | +13.43% | 9.75 | 0.79 |
| 12/03 | 1,489 | 1,522 | 1,488 | 1,510 | +1.41% | 27,000 | 404億7019万 | +13.96% | 9.69 | 0.78 |
| 12/02 | 1,528 | 1,540 | 1,489 | 1,489 | -1.85% | 34,400 | 399億736万 | +13.58% | 9.56 | 0.77 |
| 12/01 | 1,494 | 1,517 | 1,451 | 1,517 | +1.95% | 52,000 | 406億5780万 | +16.96% | 9.74 | 0.78 |
| 11/28 | 1,446 | 1,500 | 1,446 | 1,488 | +2.9% | 29,200 | 398億8056万 | +16.16% | 9.55 | 0.77 |
| 11/27 | 1,445 | 1,461 | 1,430 | 1,446 | +0.56% | 21,200 | 387億5489万 | +14.22% | 9.28 | 0.75 |
| 11/26 | 1,415 | 1,450 | 1,415 | 1,438 | +0.98% | 28,500 | 385億4048万 | +14.86% | 9.23 | 0.74 |
| 11/25 | 1,435 | 1,444 | 1,411 | 1,424 | -0.07% | 32,200 | 381億6526万 | +15.02% | 9.14 | 0.74 |
| 11/21 | 1,390 | 1,427 | 1,389 | 1,425 | +2.22% | 24,000 | 381億9206万 | +16.33% | 9.15 | 0.74 |
| 11/20 | 1,407 | 1,427 | 1,385 | 1,394 | -0.57% | 61,000 | 373億6122万 | +15.02% | 8.95 | 0.72 |
| 11/19 | 1,404 | 1,410 | 1,380 | 1,402 | -0.57% | 51,600 | 375億7563万 | +16.74% | 9 | 0.73 |
| 11/18 | 1,391 | 1,435 | 1,384 | 1,410 | +0.93% | 70,200 | 377億9004万 | +18.69% | 9.05 | 0.73 |
| 11/17 | 1,413 | 1,437 | 1,386 | 1,397 | -1.06% | 67,900 | 374億4162万 | +18.89% | 8.97 | 0.72 |
| 11/14 | 1,382 | 1,418 | 1,359 | 1,412 | +2.17% | 83,000 | 378億4365万 | +21.31% | 9.06 | 0.73 |
| 11/13 | 1,320 | 1,383 | 1,320 | 1,382 | +6.39% | 117,000 | 370億3960万 | +19.86% | 8.87 | 0.72 |
| 11/12 | 1,274 | 1,299 | 1,260 | 1,299 | +3.51% | 59,600 | 348億1508万 | +13.75% | 8.34 | 0.67 |
| 11/11 | 1,246 | 1,259 | 1,234 | 1,255 | +1.7% | 48,500 | 336億3582万 | +10.57% | 8.05 | 0.65 |
| 11/10 | 1,213 | 1,243 | 1,210 | 1,234 | +2.41% | 42,500 | 330億7299万 | +9.3% | 7.92 | 0.64 |
| 11/07 | 1,200 | 1,217 | 1,193 | 1,205 | +0.5% | 51,500 | 322億9574万 | +7.21% | 7.73 | 0.62 |
| 11/06 | 1,187 | 1,219 | 1,180 | 1,199 | +1.01% | 57,900 | 321億3494万 | +7.15% | 7.69 | 0.62 |
| 11/05 | 1,170 | 1,192 | 1,120 | 1,187 | +2.95% | 204,300 | 318億1332万 | +6.27% | 7.62 | 0.61 |
| 11/04 | 1,150 | 1,170 | 1,132 | 1,153 | +2.95% | 135,600 | 309億207万 | +3.41% | 7.4 | 0.6 |
| 10/31 | 1,110 | 1,120 | 1,054 | 1,120 | +0.9% | 44,900 | 300億1762万 | +0.36% | 7.19 | 0.58 |
| 10/30 | 1,091 | 1,110 | 1,091 | 1,110 | +1.65% | 11,100 | 297億4961万 | -0.72% | 7.12 | 0.57 |
| 10/29 | 1,131 | 1,136 | 1,092 | 1,092 | -2.93% | 16,700 | 292億6718万 | -2.59% | 7.01 | 0.57 |
| 10/28 | 1,162 | 1,163 | 1,125 | 1,125 | -3.18% | 35,300 | 301億5163万 | +0.09% | 7.22 | 0.58 |
| 10/27 | 1,158 | 1,166 | 1,146 | 1,162 | +1.84% | 21,500 | 311億4328万 | +3.29% | 7.46 | 0.6 |
| 10/24 | 1,120 | 1,141 | 1,118 | 1,141 | +2.06% | 13,900 | 305億8045万 | +1.42% | 7.32 | 0.59 |
| 10/23 | 1,111 | 1,131 | 1,090 | 1,118 | +0.18% | 25,600 | 299億6402万 | -0.8% | 7.17 | 0.58 |
| 10/22 | 1,100 | 1,119 | 1,100 | 1,116 | +1.45% | 12,100 | 299億1042万 | -1.33% | 7.16 | 0.58 |
| 10/21 | 1,111 | 1,114 | 1,100 | 1,100 | 0% | 12,100 | 294億8159万 | -3% | 7.06 | 0.57 |
| 10/20 | 1,097 | 1,115 | 1,095 | 1,100 | +1.01% | 12,200 | 294億8159万 | -3.34% | 7.06 | 0.57 |
| 10/17 | 1,100 | 1,100 | 1,078 | 1,089 | -1.09% | 10,700 | 291億8678万 | -4.64% | 6.99 | 0.56 |
| 10/16 | 1,119 | 1,119 | 1,094 | 1,101 | -0.36% | 24,100 | 295億839万 | -3.93% | 7.07 | 0.57 |
| 10/15 | 1,080 | 1,114 | 1,080 | 1,105 | +2.31% | 19,900 | 296億1560万 | -4% | 7.09 | 0.57 |
| 10/14 | 1,083 | 1,089 | 1,060 | 1,080 | -1.1% | 36,100 | 289億4556万 | -6.49% | 6.93 | 0.56 |
| 10/10 | 1,123 | 1,123 | 1,086 | 1,092 | -3.02% | 20,900 | 292億6718万 | -5.86% | 7.01 | 0.57 |
| 10/09 | 1,122 | 1,130 | 1,110 | 1,126 | 0% | 16,900 | 301億7843万 | -3.26% | 7.23 | 0.58 |
| 10/08 | 1,107 | 1,130 | 1,106 | 1,126 | +1.72% | 18,600 | 301億7843万 | -3.51% | 7.23 | 0.58 |
| 10/07 | 1,134 | 1,135 | 1,106 | 1,107 | -2.38% | 38,100 | 296億6920万 | -5.22% | 7.1 | 0.57 |
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 | 940 1,879 4/6 | 490 3/29 | 138,000 69,000 8/4 | - | - | +9.61% 8/23 | -20.76% 6/8 |
| 2008年 3月期 | 538 7/12 | 200 1/22 | 105,000 11/5 | - | - | +13.34% 7/11 | -20.12% 8/10 |
| 2009年 3月期 | 293 6/25 | 144 2/9 | 51,000 10/8 | - | - | +12% 5/20 | -19.84% 10/28 |
| 2010年 3月期 | 198 6/29 | 136 12/8 | 83,000 4/9 | - | - | +8.57% 6/12 | -11.73% 11/27 |
| 2011年 3月期 | 239 2/7 | 141 3/15 | 279,000 5/11 | 64億554万 | 37億7900万 | +14.22% 5/11 | -29.82% 3/16 |
| 2012年 3月期 | 214 2/27 | 147 12/2 11/25 | 88,000 2/24 | 57億3551万 | 39億3981万 | +26.18% 2/27 | -8.85% 11/17 |
| 2013年 3月期 | 217 1/11 | 154 10/17 | 82,000 3/25 3/21 | 58億1591万 | 41億2742万 | +15.68% 1/10 | -9.91% 9/6 |
| 2014年 3月期 | 430 3/10 | 181 4/2 | 283,000 5/23 | 115億2462万 | 48億5106万 | +23.93% 5/20 | -7.41% 6/26 |
| 2015年 3月期 | 595 8/18 | 318 5/12 | 412,000 8/5 | 159億4686万 | 85億2286万 | +30.51% 8/15 | -14.24% 5/19 |
| 2016年 3月期 | 615 4/6 | 270 2/16 | 227,000 5/13 | 164億8289万 | 72億3639万 | +5.78% 11/5 | -17.68% 2/12 |
| 2017年 3月期 | 616 2/22 | 262 6/24 | 266,000 2/8 | 165億969万 | 70億2198万 | +18.51% 8/4 | -13.33% 4/13 |
| 2018年 3月期 | 782 11/6 | 471 4/14 4/13 | 158,000 2/7 | 209億5873万 | 126億2348万 | +10.58% 8/8 | -10.34% 4/9 |
| 2019年 3月期 | 661 5/22 | 386 12/25 | 149,100 2/6 | 177億1575万 | 103億4536万 | +17.85% 2/6 | -21.34% 12/25 |
| 2020年 3月期 | 593 1/22 | 341 3/13 | 306,200 3/6 | 158億9326万 | 91億3929万 | +9.39% 11/6 | -24.77% 3/13 |
| 2021年 3月期 | 540 2/8 | 383 4/27 4/24 | 168,700 8/24 | 144億7278万 | 102億6495万 | +9.34% 12/4 | -6.47% 8/6 |
| 2022年 3月期 | 620 8/3 | 452 3/8 3/7 | 740,900 11/19 | 166億1690万 | 121億1425万 | +7.76% 12/14 | -9.79% 3/7 |
| 2023年 3月期 | 631 3/6 | 468 4/1 | 769,500 10/4 | 169億1171万 | 125億4307万 | +9.19% 2/9 | -8.51% 10/3 |
| 2024年 3月期 | 1,015 3/29 | 580 5/15 | 154,200 2/6 | 272億347万 | 155億4484万 | +15.63% 2/6 | -6.54% 10/4 |
| 2025年 3月期 | 1,014 4/1 | 648 8/7 | 720,600 8/15 | 271億7667万 | 173億6734万 | +6.86% 11/5 | -22.68% 8/6 |
| 最新 | 1,665 2026/3/6 | 21,900 | 446億2441万 | +4.45% 1,594 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/27 vs 2006/12/29
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/27
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 92%（1.92倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
136円（2009/12/08） - 1124%（12.24倍）
1,665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。
