株価チャート
株価
3/6
- 前日 (3/5)
- 3,073
- 始値
- 3,055
- 高値
- 3,100
- 安値
- 3,025
- 終値 +0.88%
- 3,100
- 出来高 -10.98%
- 332,400
乖離率
- 株価（5日）
移動平均値 - +0.68%
3,079 - 株価（25日）
移動平均値 - -0.06%
3,102 - 出来高（5日）
移動平均値 - -35.39%
514,480
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 | 3,055 | 3,100 | 3,025 | 3,100 | +0.88% | 332,400 | 2019億162万 | -0.06% | 41.8 | 3.04 |
| 03/05 | 3,096 | 3,114 | 3,071 | 3,073 | -0.1% | 373,400 | 2001億4313万 | -0.84% | 41.44 | 3.01 |
| 03/04 | 3,024 | 3,085 | 2,997 | 3,076 | +0.82% | 596,000 | 2003億3852万 | -0.71% | 41.48 | 3.02 |
| 03/03 | 3,062 | 3,093 | 3,039 | 3,051 | -1.45% | 460,000 | 1987億1028万 | -1.52% | 41.14 | 2.99 |
| 03/02 | 3,051 | 3,123 | 3,036 | 3,096 | +0.1% | 810,600 | 2016億4111万 | -0.06% | 41.75 | 3.04 |
| 02/27 | 3,076 | 3,113 | 3,062 | 3,093 | +0.81% | 543,500 | 2014億4572万 | -0.1% | 41.71 | 3.03 |
| 02/26 | 3,082 | 3,106 | 3,065 | 3,068 | -2.48% | 1,437,400 | 1998億1748万 | -0.84% | 41.37 | 3.01 |
| 02/25 | 3,170 | 3,170 | 3,133 | 3,146 | +0.03% | 1,746,500 | 2048億9758万 | +1.68% | 42.42 | 3.08 |
| 02/24 | 3,150 | 3,169 | 3,145 | 3,145 | +0.22% | 669,300 | 2048億3245万 | +1.81% | 42.41 | 3.08 |
| 02/20 | 3,137 | 3,150 | 3,126 | 3,138 | -0.44% | 364,600 | 2043億7655万 | +1.69% | 42.32 | 3.08 |
| 02/19 | 3,130 | 3,159 | 3,112 | 3,152 | +0.48% | 409,000 | 2052億8836万 | +2.24% | 42.5 | 3.09 |
| 02/18 | 3,170 | 3,181 | 3,137 | 3,137 | -1.32% | 448,900 | 2043億1142万 | +1.92% | 42.3 | 3.08 |
| 02/17 | 3,170 | 3,180 | 3,145 | 3,179 | +0.79% | 878,400 | 2070億4686万 | +3.45% | 42.87 | 3.12 |
| 02/16 | 3,156 | 3,164 | 3,126 | 3,154 | +0.77% | 575,000 | 2054億1862万 | +2.84% | 42.53 | 3.09 |
| 02/13 | 3,123 | 3,130 | 3,096 | 3,130 | +0.42% | 519,800 | 2038億5551万 | +2.22% | 42.21 | 3.07 |
| 02/12 | 3,138 | 3,150 | 3,111 | 3,117 | -1.14% | 605,700 | 2030億883万 | +1.93% | 42.03 | 3.06 |
| 02/10 | 3,109 | 3,153 | 3,095 | 3,153 | +1.74% | 671,800 | 2053億5349万 | +3.21% | 42.52 | 3.09 |
| 02/09 | 3,115 | 3,115 | 3,076 | 3,099 | +0.55% | 433,700 | 2018億3650万 | +1.51% | 41.79 | 3.04 |
| 02/06 | 3,100 | 3,107 | 3,070 | 3,082 | -0.39% | 446,200 | 2007億2929万 | +0.98% | 41.56 | 3.02 |
| 02/05 | 3,095 | 3,100 | 3,063 | 3,094 | +1.41% | 615,200 | 2015億1085万 | +1.38% | 41.72 | 3.03 |
| 02/04 | 3,036 | 3,071 | 3,036 | 3,051 | -0.16% | 521,500 | 1987億1028万 | -0.03% | 41.14 | 2.99 |
| 02/03 | 3,050 | 3,071 | 3,047 | 3,056 | -0.23% | 488,400 | 1990億3592万 | +0.1% | 41.21 | 3 |
| 02/02 | 3,077 | 3,085 | 3,054 | 3,063 | +0.23% | 508,100 | 1994億9183万 | +0.36% | 41.3 | 3 |
| 01/30 | 3,055 | 3,062 | 3,031 | 3,056 | +0.46% | 432,500 | 1990億3592万 | +0.13% | 41.21 | 3 |
| 01/29 | 3,020 | 3,042 | 3,008 | 3,042 | +0.43% | 503,900 | 1981億2411万 | -0.26% | 41.02 | 2.98 |
| 01/28 | 3,041 | 3,045 | 3,024 | 3,029 | -0.66% | 429,300 | 1972億7743万 | -0.72% | 40.85 | 2.97 |
| 01/27 | 3,059 | 3,059 | 3,031 | 3,049 | -0.33% | 425,100 | 1985億8002万 | -0.13% | 41.12 | 2.99 |
| 01/26 | 3,070 | 3,075 | 3,047 | 3,059 | +0.26% | 568,900 | 1992億3131万 | +0.23% | 41.25 | 3 |
| 01/23 | 3,063 | 3,075 | 3,048 | 3,051 | -0.29% | 322,800 | 1987億1028万 | -0.03% | 41.14 | 2.99 |
| 01/22 | 3,040 | 3,077 | 3,039 | 3,060 | +0.79% | 491,600 | 1992億9644万 | +0.23% | 41.26 | 3 |
| 01/21 | 3,045 | 3,057 | 3,024 | 3,036 | -0.91% | 610,300 | 1977億3333万 | -0.49% | 40.94 | 2.98 |
| 01/20 | 3,026 | 3,065 | 3,018 | 3,064 | +1.22% | 693,100 | 1995億5696万 | +0.43% | 41.32 | 3 |
| 01/19 | 3,080 | 3,091 | 3,027 | 3,027 | -1.66% | 796,800 | 1971億4717万 | -0.79% | 40.82 | 2.97 |
| 01/16 | 3,065 | 3,078 | 3,040 | 3,078 | +1.08% | 544,900 | 2004億6877万 | +0.85% | 41.51 | 3.02 |
| 01/15 | 3,044 | 3,055 | 3,033 | 3,045 | +0.5% | 386,400 | 1983億1950万 | -0.23% | 41.06 | 2.99 |
| 01/14 | 3,017 | 3,044 | 3,007 | 3,030 | +0.2% | 439,800 | 1973億4256万 | -0.72% | 40.86 | 2.97 |
| 01/13 | 3,034 | 3,061 | 3,015 | 3,024 | -0.3% | 678,700 | 1969億5178万 | -0.95% | 40.78 | 2.96 |
| 01/09 | 3,019 | 3,050 | 3,018 | 3,033 | +0.26% | 622,400 | 1975億3794万 | -0.72% | 40.9 | 2.97 |
| 01/08 | 3,000 | 3,034 | 2,985 | 3,025 | -0.17% | 1,510,500 | 1970億1691万 | -1.08% | 40.79 | 2.97 |
| 01/07 | 3,053 | 3,064 | 3,030 | 3,030 | -0.49% | 744,800 | 1973億4256万 | -1.08% | 40.86 | 2.97 |
| 01/06 | 3,094 | 3,095 | 3,040 | 3,045 | -1.58% | 941,800 | 1983億1950万 | -0.75% | 41.06 | 2.99 |
| 01/05 | 3,076 | 3,117 | 3,073 | 3,094 | +0.75% | 563,000 | 2015億1085万 | +0.68% | 41.72 | 3.03 |
| 2025 | ||||||||||
| 12/30 | 3,092 | 3,094 | 3,067 | 3,071 | -0.29% | 265,300 | 2000億1287万 | -0.19% | 41.41 | 3.01 |
| 12/29 | 3,097 | 3,102 | 3,067 | 3,080 | -0.61% | 321,400 | 2005億9903万 | +0.06% | 41.53 | 3.02 |
| 12/26 | 3,075 | 3,107 | 3,073 | 3,099 | +0.98% | 305,800 | 2018億3650万 | +0.62% | 41.79 | 3.04 |
| 12/25 | 3,052 | 3,069 | 3,047 | 3,069 | +1.12% | 222,200 | 1998億8261万 | -0.29% | 41.38 | 3.01 |
| 12/24 | 3,048 | 3,067 | 3,034 | 3,035 | -0.75% | 236,800 | 1976億6820万 | -1.4% | 40.93 | 2.98 |
| 12/23 | 3,030 | 3,058 | 3,028 | 3,058 | +1.02% | 271,400 | 1991億6618万 | -0.65% | 41.24 | 3 |
| 12/22 | 3,059 | 3,063 | 3,021 | 3,027 | -1.11% | 439,500 | 1971億4717万 | -1.59% | 40.82 | 2.97 |
| 12/19 | 3,067 | 3,084 | 3,054 | 3,061 | -0.23% | 473,900 | 1993億6157万 | -0.52% | 41.28 | 3 |
| 12/18 | 3,049 | 3,079 | 3,040 | 3,068 | +1.25% | 358,600 | 1998億1748万 | -0.2% | 41.37 | 3.01 |
| 12/17 | 3,068 | 3,068 | 3,015 | 3,030 | -1.24% | 367,100 | 1973億4256万 | -1.4% | 40.86 | 2.97 |
| 12/16 | 3,065 | 3,082 | 3,061 | 3,068 | +0.26% | 278,900 | 1998億1748万 | -0.13% | 41.37 | 3.01 |
| 12/15 | 3,045 | 3,063 | 3,035 | 3,060 | +1.36% | 277,400 | 1992億9644万 | -0.33% | 41.26 | 3 |
| 12/12 | 3,039 | 3,053 | 3,017 | 3,019 | -0.13% | 378,100 | 1966億2613万 | -1.6% | 40.71 | 2.96 |
| 12/11 | 3,075 | 3,078 | 3,019 | 3,023 | -1.85% | 387,000 | 1968億8665万 | -1.4% | 40.76 | 2.96 |
| 12/10 | 3,050 | 3,090 | 3,050 | 3,080 | +1.05% | 246,500 | 2005億9903万 | +0.46% | 41.53 | 3.02 |
| 12/09 | 3,069 | 3,077 | 3,030 | 3,048 | -0.97% | 299,700 | 1985億1489万 | -0.49% | 41.1 | 2.99 |
| 12/08 | 3,054 | 3,103 | 3,052 | 3,078 | +1.15% | 304,600 | 2004億6877万 | +0.49% | 41.51 | 3.02 |
| 12/05 | 3,051 | 3,064 | 3,035 | 3,043 | -0.49% | 246,100 | 1981億8924万 | -0.59% | 41.03 | 2.98 |
| 12/04 | 3,060 | 3,076 | 3,040 | 3,058 | -0.2% | 317,000 | 1991億6618万 | -0.03% | 41.24 | 3 |
| 12/03 | 3,118 | 3,118 | 3,062 | 3,064 | -1.73% | 356,100 | 1995億5696万 | +0.16% | 41.32 | 3 |
| 12/02 | 3,134 | 3,135 | 3,111 | 3,118 | -0.89% | 220,700 | 2030億7396万 | +1.93% | 42.05 | 3.06 |
| 12/01 | 3,161 | 3,178 | 3,144 | 3,146 | -0.63% | 279,800 | 2048億9758万 | +2.84% | 42.42 | 3.08 |
| 11/28 | 3,162 | 3,176 | 3,153 | 3,166 | -0.22% | 259,600 | 2062億18万 | +3.5% | 42.69 | 3.1 |
| 11/27 | 3,162 | 3,192 | 3,162 | 3,173 | -0.13% | 294,600 | 2066億5608万 | +3.76% | 42.79 | 3.11 |
| 11/26 | 3,125 | 3,178 | 3,118 | 3,177 | +2.12% | 415,800 | 2069億1660万 | +3.93% | 42.84 | 3.11 |
| 11/25 | 3,123 | 3,134 | 3,106 | 3,111 | -0.45% | 335,100 | 2026億1805万 | +1.8% | 41.95 | 3.05 |
| 11/21 | 3,069 | 3,125 | 3,068 | 3,125 | +2.53% | 541,300 | 2035億2986万 | +2.12% | 42.14 | 3.06 |
| 11/20 | 3,040 | 3,070 | 3,035 | 3,048 | -0.55% | 307,900 | 1985億1489万 | -0.49% | 41.1 | 2.99 |
| 11/19 | 3,021 | 3,065 | 3,021 | 3,065 | +1.26% | 374,300 | 1996億2209万 | -0.23% | 41.33 | 3.01 |
| 11/18 | 3,025 | 3,036 | 3,010 | 3,027 | 0% | 278,400 | 1971億4717万 | -1.75% | 40.82 | 2.97 |
| 11/17 | 3,015 | 3,027 | 2,998 | 3,027 | -0.23% | 396,600 | 1971億4717万 | -1.98% | 40.82 | 2.97 |
| 11/14 | 3,032 | 3,048 | 3,014 | 3,034 | +0.93% | 380,200 | 1976億307万 | -1.78% | 40.91 | 2.97 |
| 11/13 | 3,027 | 3,038 | 3,004 | 3,006 | -0.66% | 578,200 | 1957億7945万 | -2.66% | 40.54 | 2.95 |
| 11/12 | 3,025 | 3,038 | 3,010 | 3,026 | +0.33% | 298,500 | 1970億8204万 | -2.04% | 40.81 | 2.97 |
| 11/11 | 3,018 | 3,020 | 3,002 | 3,016 | -0.07% | 245,000 | 1964億3074万 | -2.43% | 40.67 | 2.96 |
| 11/10 | 3,028 | 3,029 | 3,006 | 3,018 | +0.4% | 234,100 | 1965億6100万 | -2.36% | 40.7 | 2.96 |
| 11/07 | 2,980 | 3,008 | 2,980 | 3,006 | +1.08% | 342,900 | 1957億7945万 | -2.72% | 40.54 | 2.95 |
| 11/06 | 3,000 | 3,001 | 2,963 | 2,974 | -1.06% | 762,500 | 1936億9530万 | -3.75% | 40.1 | 2.92 |
| 11/05 | 3,035 | 3,047 | 3,002 | 3,006 | -0.5% | 320,000 | 1957億7945万 | -2.75% | 40.54 | 2.95 |
| 11/04 | 3,027 | 3,035 | 3,009 | 3,021 | -0.69% | 306,200 | 1967億5639万 | -2.3% | 40.74 | 2.96 |
| 10/31 | 3,021 | 3,058 | 3,021 | 3,042 | +0.83% | 310,000 | 1981億2411万 | -1.71% | 41.02 | 2.98 |
| 10/30 | 3,000 | 3,018 | 2,976 | 3,017 | +0.57% | 753,800 | 1964億9587万 | -2.58% | 40.68 | 2.96 |
| 10/29 | 3,033 | 3,040 | 3,000 | 3,000 | -1.96% | 480,800 | 1953億8867万 | -3.19% | 40.45 | 2.94 |
| 10/28 | 3,070 | 3,070 | 3,034 | 3,060 | -0.33% | 398,200 | 1992億9644万 | -1.35% | 41.26 | 3 |
| 10/27 | 3,082 | 3,102 | 3,069 | 3,070 | -1.19% | 624,900 | 1999億4774万 | -1.06% | 41.4 | 3.01 |
| 10/24 | 3,147 | 3,148 | 3,099 | 3,107 | -1.33% | 405,000 | 2023億5753万 | +0.03% | 41.9 | 3.05 |
| 10/23 | 3,138 | 3,163 | 3,137 | 3,149 | +0.35% | 321,600 | 2050億9297万 | +1.38% | 42.46 | 3.09 |
| 10/22 | 3,169 | 3,203 | 3,138 | 3,138 | -0.82% | 426,500 | 2043億7655万 | +1.13% | 42.32 | 3.08 |
| 10/21 | 3,150 | 3,177 | 3,144 | 3,164 | +0.51% | 328,100 | 2060億6992万 | +2.06% | 42.67 | 3.1 |
| 10/20 | 3,193 | 3,214 | 3,139 | 3,148 | -1.47% | 513,600 | 2050億2784万 | +1.68% | 42.45 | 3.09 |
| 10/17 | 3,220 | 3,224 | 3,183 | 3,195 | -0.75% | 594,000 | 2080億8893万 | +3.33% | 43.08 | 3.13 |
| 10/16 | 3,256 | 3,258 | 3,200 | 3,219 | -1.65% | 666,200 | 2096億5204万 | +4.28% | 43.41 | 3.16 |
| 10/15 | 3,274 | 3,299 | 3,261 | 3,273 | -0.46% | 788,900 | 2131億6904万 | +6.23% | 44.14 | 3.21 |
| 10/14 | 3,180 | 3,288 | 3,171 | 3,288 | +2.88% | 1,455,000 | 2141億4598万 | +6.96% | 44.34 | 3.22 |
| 10/10 | 3,236 | 3,244 | 3,146 | 3,196 | +4.99% | 2,219,600 | 2081億5406万 | +4.14% | 43.1 | 3.13 |
| 10/09 | 3,030 | 3,051 | 3,007 | 3,044 | +0.53% | 836,300 | 1982億5437万 | -0.78% | 41.05 | 2.98 |
| 10/08 | 3,044 | 3,061 | 3,028 | 3,028 | -0.07% | 409,900 | 1972億1230万 | -1.5% | 40.83 | 2.97 |
| 10/07 | 3,060 | 3,070 | 3,030 | 3,030 | -1.37% | 409,800 | 1973億4256万 | -1.69% | 40.86 | 2.97 |
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 | 2,390 239,000 5/8 239,000 5/7 | 1,650 165,000 1/23 | 1,348,800 13,488 4/4 | - | - | +9.85% 10/15 | -10.68% 8/7 |
| 2009年 2月期 | 1,800 180,000 3/19 | 684 68,400 10/10 | 1,653,500 16,535 4/24 | - | - | +17.52% 11/10 | -30.62% 10/10 |
| 2010年 2月期 | 1,168 116,800 8/24 116,800 8/17 | 985 98,500 2/24 | 520,100 5,201 2/23 | - | - | +4.77% 6/15 | -5.94% 11/24 |
| 2011年 2月期 | 1,116 111,600 2/21 111,600 2/18 | 883 88,300 5/27 | 1,112,800 11,128 4/7 | 739億2439万 | 584億9036万 | +5.42% 6/16 | -18.14% 3/16 |
| 2012年 2月期 | 1,110 111,000 2/15 | 816 81,600 3/15 | 740,300 7,403 4/7 | 735億2695万 | 540億5224万 | +5.01% 12/30 | -6.71% 4/7 |
| 2013年 2月期 | 1,116 111,600 9/5 | 992 99,200 5/28 | 1,423,500 14,235 2/25 | 739億2439万 | 657億1057万 | +3.71% 3/27 | -3.8% 5/18 |
| 2014年 2月期 | 1,567 2/13 | 1,011 101,100 4/2 | 1,349,600 2/25 | 1037億9886万 | 669億6914万 | +15.57% 1/16 | -10.6% 3/17 |
| 2015年 2月期 | 1,524 7/24 | 1,199 10/17 | 3,265,500 8/12 | 974億4532万 | 766億6465万 | +6.16% 7/8 | -7.98% 10/17 |
| 2016年 2月期 | 1,600 10/7 10/6 | 1,280 3/9 3/6 他3件 | 2,167,900 7/10 | 1042億729万 | 818億4384万 | +7.99% 10/6 | -10.33% 1/21 |
| 2017年 2月期 | 1,740 1/13 | 1,300 6/24 | 1,484,300 8/26 | 1133億2543万 | 846億6842万 | +7.57% 1/13 | -6.35% 6/24 |
| 2018年 2月期 | 2,019 7/14 | 1,558 4/3 | 1,776,000 8/29 | 1314億9657万 | 1014億7185万 | +8.87% 4/20 | -4.63% 9/5 |
| 2019年 2月期 | 2,275 4/9 | 1,666 12/25 | 4,399,900 7/9 | 1481億6974万 | 1085億584万 | +8.91% 4/9 | -16.84% 7/9 |
| 2020年 2月期 | 3,050 1/10 | 1,669 4/22 | 4,966,200 1/14 | 1986億4515万 | 1087億123万 | +17.87% 10/7 | -22.99% 3/13 |
| 2021年 2月期 | 2,552 5/28 | 1,709 3/17 | 3,268,500 10/12 | 1662億1063万 | 1113億641万 | +10.64% 1/28 | -15.5% 7/30 |
| 2022年 2月期 | 2,468 1/18 | 1,982 5/27 5/13 | 2,113,000 10/14 | 1607億3974万 | 1290億8678万 | +7.81% 11/8 | -7.1% 4/27 |
| 2023年 2月期 | 2,622 7/20 | 2,176 10/13 | 2,382,100 2/24 | 1707億6970万 | 1417億2191万 | +4.89% 6/7 | -8.22% 9/7 |
| 2024年 2月期 | 3,585 11/1 | 2,329 3/1 | 2,660,200 10/12 | 2334億8946万 | 1516億8674万 | +15.62% 10/31 | -6.25% 12/15 |
| 2025年 2月期 | 3,441 4/1 | 2,700 7/22 | 5,736,200 4/11 | 2241億1080万 | 1758億4980万 | +7.65% 8/20 | -11.45% 4/11 |
| 最新 | 3,100 2026/3/6 | 332,400 | 2019億162万 | -0.06% 3,102 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
684円（2008/10/10） - 353%（4.53倍）
3,100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。
