株価チャート
株価
3/6
- 前日 (3/5)
- 1,321
- 始値
- 1,320
- 高値
- 1,320
- 安値
- 1,302
- 終値 -1.14%
- 1,306
- 出来高 +450%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.23%
1,309 - 株価（25日）
移動平均値 - +1.24%
1,290 - 出来高（5日）
移動平均値 - -38.2%
1,780
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 | 1,320 | 1,320 | 1,302 | 1,306 | -1.14% | 1,100 | 24億3439万 | +1.24% | 22.97 | 0.29 |
| 03/05 | 1,293 | 1,321 | 1,293 | 1,321 | +2.09% | 200 | 24億6235万 | +2.56% | 23.23 | 0.29 |
| 03/04 | 1,301 | 1,301 | 1,294 | 1,294 | -1.15% | 3,900 | 24億1203万 | +0.62% | 22.76 | 0.28 |
| 03/03 | 1,311 | 1,320 | 1,308 | 1,309 | -0.46% | 1,900 | 24億3999万 | +1.95% | 23.02 | 0.29 |
| 03/02 | 1,332 | 1,332 | 1,311 | 1,315 | -1.28% | 1,800 | 24億5117万 | +2.57% | 23.13 | 0.29 |
| 02/27 | 1,325 | 1,332 | 1,307 | 1,332 | +1.14% | 2,600 | 24億8286万 | +4.14% | 23.43 | 0.29 |
| 02/26 | 1,317 | 1,324 | 1,317 | 1,317 | +0.69% | 2,800 | 24億5490万 | +3.21% | 23.16 | 0.29 |
| 02/25 | 1,308 | 1,317 | 1,305 | 1,308 | -0.46% | 1,600 | 24億3812万 | +2.67% | 23 | 0.29 |
| 02/24 | 1,325 | 1,326 | 1,307 | 1,314 | +0.38% | 2,800 | 24億4931万 | +3.3% | 23.11 | 0.29 |
| 02/20 | 1,307 | 1,349 | 1,307 | 1,309 | -0.76% | 2,100 | 24億3999万 | +3.15% | 23.02 | 0.29 |
| 02/19 | 1,302 | 1,332 | 1,302 | 1,319 | +1.31% | 1,100 | 24億5863万 | +4.19% | 23.2 | 0.29 |
| 02/18 | 1,346 | 1,351 | 1,301 | 1,302 | -0.69% | 7,900 | 24億2694万 | +3.09% | 22.9 | 0.28 |
| 02/17 | 1,307 | 1,345 | 1,307 | 1,311 | +0.31% | 2,900 | 24億4371万 | +3.97% | 23.06 | 0.29 |
| 02/16 | 1,335 | 1,380 | 1,300 | 1,307 | +2.51% | 13,200 | 24億3626万 | +3.9% | 22.99 | 0.29 |
| 02/13 | 1,283 | 1,289 | 1,275 | 1,275 | -0.23% | 3,600 | 23億7661万 | +1.59% | 22.42 | 0.28 |
| 02/12 | 1,251 | 1,278 | 1,251 | 1,278 | +2.16% | 2,500 | 23億8220万 | +2% | 22.48 | 0.28 |
| 02/10 | 1,242 | 1,265 | 1,242 | 1,251 | +0.72% | 1,600 | 23億3187万 | 0% | 22 | 0.27 |
| 02/09 | 1,241 | 1,259 | 1,241 | 1,242 | +0.08% | 2,700 | 23億1510万 | -0.64% | 21.84 | 0.27 |
| 02/06 | 1,252 | 1,266 | 1,240 | 1,241 | -0.8% | 4,900 | 23億1323万 | -0.72% | 21.83 | 0.27 |
| 02/05 | 1,265 | 1,272 | 1,251 | 1,251 | -0.95% | 1,700 | 23億3187万 | +0.16% | 22 | 0.27 |
| 02/04 | 1,260 | 1,263 | 1,256 | 1,263 | 0% | 1,200 | 23億5424万 | +1.2% | 22.21 | 0.28 |
| 02/03 | 1,263 | 1,267 | 1,260 | 1,263 | 0% | 1,900 | 23億5424万 | +1.36% | 22.21 | 0.28 |
| 02/02 | 1,276 | 1,276 | 1,263 | 1,263 | 0% | 1,700 | 23億5424万 | +1.53% | 22.21 | 0.28 |
| 01/30 | 1,283 | 1,284 | 1,262 | 1,263 | -1.71% | 3,400 | 23億5424万 | +1.61% | 22.21 | 0.28 |
| 01/29 | 1,278 | 1,300 | 1,244 | 1,285 | +0.55% | 10,000 | 23億9525万 | +3.55% | 22.6 | 0.28 |
| 01/28 | 1,270 | 1,485 | 1,261 | 1,278 | +2.24% | 100,700 | 23億8220万 | +3.23% | 22.48 | 0.28 |
| 01/27 | 1,251 | 1,251 | 1,250 | 1,250 | -0.08% | 300 | 23億3001万 | +1.13% | 21.98 | 0.27 |
| 01/26 | 1,251 | 1,251 | 1,251 | 1,251 | 0% | 500 | 23億3187万 | +1.3% | 22 | 0.27 |
| 01/23 | 1,260 | 1,267 | 1,251 | 1,251 | +0.08% | 700 | 23億3187万 | +1.38% | 22 | 0.27 |
| 01/22 | 1,258 | 1,258 | 1,250 | 1,250 | -0.16% | 700 | 23億3001万 | +1.3% | 21.98 | 0.27 |
| 01/21 | 1,254 | 1,255 | 1,250 | 1,252 | -0.79% | 700 | 23億3374万 | +1.54% | 22.02 | 0.27 |
| 01/20 | 1,265 | 1,265 | 1,262 | 1,262 | 0% | 900 | 23億5238万 | +2.52% | 22.19 | 0.28 |
| 01/19 | 1,249 | 1,262 | 1,249 | 1,262 | +1.04% | 800 | 23億5238万 | +2.6% | 22.19 | 0.28 |
| 01/16 | 1,242 | 1,259 | 1,242 | 1,249 | +0.64% | 1,400 | 23億2814万 | +1.71% | 21.97 | 0.27 |
| 01/15 | 1,239 | 1,242 | 1,239 | 1,241 | +0.16% | 800 | 23億1323万 | +1.14% | 21.83 | 0.27 |
| 01/14 | 1,240 | 1,247 | 1,239 | 1,239 | 0% | 1,600 | 23億950万 | +0.98% | 21.79 | 0.27 |
| 01/13 | 1,240 | 1,244 | 1,239 | 1,239 | -0.08% | 1,400 | 23億950万 | +1.06% | 21.79 | 0.27 |
| 01/09 | 1,240 | 1,240 | 1,240 | 1,240 | +0.81% | 100 | 23億1137万 | +1.14% | 21.81 | 0.27 |
| 01/08 | 1,238 | 1,244 | 1,230 | 1,230 | -0.57% | 1,200 | 22億9273万 | +0.33% | 21.63 | 0.27 |
| 01/07 | 1,228 | 1,238 | 1,226 | 1,237 | +0.9% | 1,000 | 23億578万 | +0.9% | 21.76 | 0.27 |
| 01/06 | 1,237 | 1,237 | 1,226 | 1,226 | -0.33% | 1,100 | 22億8527万 | +0.08% | 21.56 | 0.27 |
| 01/05 | 1,225 | 1,235 | 1,225 | 1,230 | +0.41% | 1,900 | 22億9273万 | +0.41% | 21.63 | 0.27 |
| 2025 | ||||||||||
| 12/30 | 1,228 | 1,229 | 1,225 | 1,225 | +0.08% | 700 | 22億8341万 | 0% | 21.54 | 0.27 |
| 12/29 | 1,226 | 1,228 | 1,221 | 1,224 | +0.33% | 1,000 | 22億8154万 | -0.16% | 21.53 | 0.27 |
| 12/26 | 1,228 | 1,228 | 1,220 | 1,220 | -0.57% | 1,200 | 22億7409万 | -0.57% | 21.46 | 0.27 |
| 12/25 | 1,232 | 1,233 | 1,227 | 1,227 | +0.74% | 2,800 | 22億8714万 | -0.08% | 21.58 | 0.27 |
| 12/24 | 1,216 | 1,220 | 1,216 | 1,218 | -0.16% | 1,500 | 22億7036万 | -0.9% | 21.42 | 0.27 |
| 12/23 | 1,225 | 1,225 | 1,220 | 1,220 | 0% | 500 | 22億7409万 | -0.81% | 21.46 | 0.27 |
| 12/22 | 1,221 | 1,221 | 1,220 | 1,220 | 0% | 1,000 | 22億7409万 | -0.97% | 21.46 | 0.27 |
| 12/19 | 1,226 | 1,226 | 1,220 | 1,220 | -0.49% | 1,600 | 22億7409万 | -0.97% | 21.46 | 0.27 |
| 12/18 | 1,232 | 1,232 | 1,226 | 1,226 | +0.08% | 300 | 22億8527万 | -0.57% | 21.56 | 0.27 |
| 12/17 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 700 | 22億8341万 | -0.65% | 21.54 | 0.27 |
| 12/16 | 1,225 | 1,225 | 1,225 | 1,225 | -1.05% | 300 | 22億8341万 | -0.65% | 21.54 | 0.27 |
| 12/15 | 1,235 | 1,238 | 1,221 | 1,238 | +1.39% | 2,000 | 23億764万 | +0.41% | 21.77 | 0.27 |
| 12/12 | 1,229 | 1,230 | 1,221 | 1,221 | -0.08% | 1,200 | 22億7595万 | -0.97% | 21.47 | 0.27 |
| 12/11 | 1,224 | 1,224 | 1,222 | 1,222 | -0.24% | 700 | 22億7782万 | -0.97% | 21.49 | 0.27 |
| 12/10 | 1,224 | 1,225 | 1,222 | 1,225 | +0.08% | 600 | 22億8341万 | -0.81% | 21.54 | 0.27 |
| 12/09 | 1,231 | 1,234 | 1,224 | 1,224 | -0.08% | 800 | 22億8154万 | -0.89% | 21.53 | 0.27 |
| 12/08 | 1,225 | 1,227 | 1,224 | 1,225 | -0.41% | 800 | 22億8341万 | -0.89% | 21.54 | 0.27 |
| 12/05 | 1,223 | 1,235 | 1,223 | 1,230 | +0.57% | 1,200 | 22億9273万 | -0.57% | 21.63 | 0.27 |
| 12/04 | 1,223 | 1,226 | 1,223 | 1,223 | -0.24% | 1,700 | 22億7968万 | -1.21% | 21.51 | 0.27 |
| 12/03 | 1,228 | 1,235 | 1,226 | 1,226 | -1.53% | 1,000 | 22億8527万 | -0.97% | 21.56 | 0.27 |
| 12/02 | 1,240 | 1,245 | 1,240 | 1,245 | +1.22% | 300 | 23億2069万 | +0.57% | 21.9 | 0.27 |
| 12/01 | 1,236 | 1,236 | 1,230 | 1,230 | +0.65% | 1,100 | 22億9273万 | -0.65% | 21.63 | 0.27 |
| 11/28 | 1,218 | 1,230 | 1,218 | 1,222 | +0.58% | 1,000 | 22億7782万 | -1.21% | 21.49 | 0.27 |
| 11/27 | 1,232 | 1,232 | 1,212 | 1,215 | -1.38% | 2,900 | 22億6477万 | -1.78% | 21.37 | 0.27 |
| 11/26 | 1,242 | 1,243 | 1,232 | 1,232 | -0.73% | 2,900 | 22億9646万 | -0.4% | 21.67 | 0.27 |
| 11/25 | 1,260 | 1,261 | 1,241 | 1,241 | -1.43% | 1,000 | 23億1323万 | +0.32% | 21.83 | 0.27 |
| 11/21 | 1,234 | 1,259 | 1,234 | 1,259 | +1.61% | 1,000 | 23億4678万 | +1.86% | 22.14 | 0.27 |
| 11/20 | 1,260 | 1,260 | 1,237 | 1,239 | -1.67% | 600 | 23億950万 | +0.24% | 21.79 | 0.27 |
| 11/19 | 1,247 | 1,260 | 1,230 | 1,260 | +0.88% | 4,800 | 23億4865万 | +1.86% | 22.16 | 0.28 |
| 11/18 | 1,245 | 1,249 | 1,231 | 1,249 | -0.08% | 500 | 23億2814万 | +0.97% | 21.97 | 0.27 |
| 11/17 | 1,224 | 1,250 | 1,219 | 1,250 | +0.81% | 2,700 | 23億3001万 | +1.05% | 21.98 | 0.27 |
| 11/14 | 1,221 | 1,240 | 1,211 | 1,240 | +1.31% | 1,100 | 23億1137万 | +0.24% | 21.81 | 0.27 |
| 11/13 | 1,238 | 1,243 | 1,224 | 1,224 | -1.13% | 700 | 22億8154万 | -1.13% | 21.53 | 0.27 |
| 11/12 | 1,238 | 1,238 | 1,238 | 1,238 | +1.23% | 400 | 23億764万 | -0.08% | 21.77 | 0.27 |
| 11/11 | 1,245 | 1,245 | 1,223 | 1,223 | -0.81% | 400 | 22億7968万 | -1.37% | 21.51 | 0.27 |
| 11/10 | 1,238 | 1,241 | 1,217 | 1,233 | +0.08% | 1,300 | 22億9832万 | -0.64% | 21.68 | 0.27 |
| 11/07 | 1,246 | 1,246 | 1,232 | 1,232 | 0% | 200 | 22億9646万 | -0.81% | 21.67 | 0.27 |
| 11/06 | 1,248 | 1,248 | 1,232 | 1,232 | -1.28% | 300 | 22億9646万 | -0.96% | 21.67 | 0.27 |
| 11/05 | 1,248 | 1,249 | 1,229 | 1,248 | +0.16% | 1,500 | 23億2628万 | +0.16% | 21.95 | 0.27 |
| 11/04 | 1,245 | 1,246 | 1,237 | 1,246 | -0.16% | 1,300 | 23億2255万 | -0.08% | 21.91 | 0.27 |
| 10/31 | 1,248 | 1,248 | 1,248 | 1,248 | +0.24% | 600 | 23億2628万 | -0.08% | 21.95 | 0.27 |
| 10/30 | 1,245 | 1,245 | 1,233 | 1,245 | +0.32% | 900 | 23億2069万 | -0.48% | 21.9 | 0.27 |
| 10/29 | 1,230 | 1,245 | 1,230 | 1,241 | +1.06% | 1,300 | 23億1323万 | -0.96% | 21.83 | 0.27 |
| 10/28 | 1,239 | 1,239 | 1,228 | 1,228 | -0.89% | 200 | 22億8900万 | -2.23% | 21.6 | 0.27 |
| 10/27 | 1,236 | 1,239 | 1,236 | 1,239 | +1.14% | 700 | 23億950万 | -1.59% | 21.79 | 0.27 |
| 10/24 | 1,219 | 1,225 | 1,219 | 1,225 | +0.91% | 500 | 22億8341万 | -2.85% | 21.54 | 0.27 |
| 10/23 | 1,219 | 1,220 | 1,214 | 1,214 | -0.49% | 300 | 22億6290万 | -4.03% | 21.35 | 0.26 |
| 10/22 | 1,228 | 1,239 | 1,220 | 1,220 | -0.08% | 800 | 22億7409万 | -3.86% | 21.46 | 0.27 |
| 10/21 | 1,241 | 1,241 | 1,221 | 1,221 | -1.21% | 500 | 22億7595万 | -4.08% | 21.47 | 0.27 |
| 10/20 | 1,236 | 1,236 | 1,236 | 1,236 | +1.31% | 200 | 23億391万 | -3.21% | 21.74 | 0.27 |
| 10/17 | 1,256 | 1,256 | 1,210 | 1,220 | -1.93% | 1,300 | 22億7409万 | -4.69% | 21.46 | 0.27 |
| 10/16 | 1,264 | 1,264 | 1,243 | 1,244 | -1.58% | 500 | 23億1882万 | -3.12% | 21.88 | 0.27 |
| 10/15 | 1,264 | 1,264 | 1,264 | 1,264 | +0.24% | 300 | 23億5610万 | -1.79% | 22.23 | 0.28 |
| 10/14 | 1,238 | 1,262 | 1,236 | 1,261 | -0.16% | 1,500 | 23億5051万 | -2.17% | 22.18 | 0.28 |
| 10/10 | 1,255 | 1,263 | 1,248 | 1,263 | +0.88% | 500 | 23億5424万 | -2.17% | 22.21 | 0.28 |
| 10/09 | 1,265 | 1,265 | 1,252 | 1,252 | -0.4% | 1,000 | 23億3374万 | -3.1% | 22.02 | 0.27 |
| 10/08 | 1,256 | 1,257 | 1,251 | 1,257 | 0% | 700 | 23億4306万 | -2.78% | 22.11 | 0.27 |
| 10/07 | 1,257 | 1,257 | 1,250 | 1,257 | +0.08% | 1,000 | 23億4306万 | -2.93% | 22.11 | 0.27 |
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 | 2,880 288 4/12 288 4/11 | 1,510 151 12/25 | 33,000 330,000 9/1 | - | - | +9.36% 6/30 | -13.21% 5/24 |
| 2008年 3月期 | 2,250 225 7/10 | 1,330 133 1/25 | 59,600 596,000 7/10 | - | - | +17.86% 3/25 | -11.95% 1/24 |
| 2009年 3月期 | 1,700 170 6/20 170 6/19 | 960 96 2/25 | 14,600 146,000 9/12 | - | - | +15.18% 5/18 | -15.68% 10/7 |
| 2010年 3月期 | 1,310 131 7/2 | 900 90 3/30 | 4,500 45,000 3/30 45,000 10/8 | - | - | +18.14% 6/3 | -13.42% 8/19 |
| 2011年 3月期 | 1,330 133 11/1 | 880 88 6/9 | 10,200 102,000 10/18 | 24億7912万 | 16億4032万 | +17.55% 9/1 | -11.07% 11/24 |
| 2012年 3月期 | 1,340 134 3/7 | 850 85 12/27 | 56,900 569,000 3/7 | 24億9776万 | 15億8440万 | +22.97% 3/7 | -14.01% 4/20 |
| 2013年 3月期 | 1,240 124 1/11 | 850 85 11/12 85 11/9 他5件 | 81,600 816,000 1/11 | 23億1136万 | 15億8440万 | +21.69% 7/3 | -16.44% 10/11 |
| 2014年 3月期 | 1,500 150 11/5 | 940 94 6/27 94 6/7 | 43,900 439,000 9/26 | 27億9600万 | 17億5216万 | +40.5% 4/10 | -13.54% 6/7 |
| 2015年 3月期 | 4,500 450 9/5 | 1,240 124 4/1 | 586,800 5,868,000 9/5 | 83億8805万 | 23億1137万 | +72.6% 7/14 | -20.51% 5/19 |
| 2016年 3月期 | 2,630 263 5/19 | 1,280 128 2/12 | 55,400 554,000 12/9 | 49億234万 | 23億8593万 | +26.91% 12/17 | -27% 8/25 |
| 2017年 3月期 | 1,950 195 4/18 | 1,250 125 6/28 125 6/24 | 88,000 880,000 4/18 | 36億3482万 | 23億3001万 | +14.24% 7/25 | -12.06% 6/24 |
| 2018年 3月期 | 2,850 285 6/1 | 1,420 142 4/17 | 494,700 4,947,000 6/2 | 53億1243万 | 26億4689万 | +76.41% 6/1 | -15.73% 2/14 |
| 2019年 3月期 | 2,300 230 4/2 | 1,070 12/26 | 54,600 546,000 4/2 | 42億8722万 | 19億9449万 | +14.46% 1/23 | -21.55% 12/25 |
| 2020年 3月期 | 1,620 12/23 12/20 他2件 | 984 3/13 | 26,800 12/9 | 30億1969万 | 18億3418万 | +15.08% 12/17 | -20.95% 3/13 |
| 2021年 3月期 | 1,399 10/20 | 999 4/6 | 14,200 5/28 | 26億775万 | 18億6214万 | +7.07% 5/14 | -7.21% 11/20 |
| 2022年 3月期 | 1,380 12/1 | 1,216 10/28 | 7,800 6/21 | 25億7233万 | 22億6663万 | +7.58% 12/1 | -4.94% 10/28 |
| 2023年 3月期 | 1,309 5/2 | 1,041 12/28 | 5,300 12/28 | 24億3999万 | 19億4043万 | +4.59% 1/25 | -4.91% 11/21 |
| 2024年 3月期 | 1,300 9/27 | 1,079 6/1 | 6,900 9/4 | 24億2321万 | 20億1126万 | +7.96% 9/6 | -6.29% 10/4 |
| 2025年 3月期 | 1,290 7/2 6/28 | 1,065 8/5 | 12,300 7/12 | 24億457万 | 19億8517万 | +3.9% 12/3 | -10.77% 8/5 |
| 最新 | 1,306 2026/3/6 | 1,100 | 24億3439万 | +1.24% 1,290 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/29 vs 1991/12/30
- -61%（0.39倍）
- 1993/12/27 vs 1992/12/29
- -40%（0.6倍）
- 1994/12/30 vs 1993/12/27
- 159%（2.59倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/27 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/27
- -74%（0.26倍）
- 1998/12/28 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/29 vs 1998/12/28
- 7%（1.07倍）
- 2000/12/28 vs 1999/12/29
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/28
- -20%（0.8倍）
- 2002/12/27 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/27
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 66%（1.66倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 83%（1.83倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
450円（2002/12/19） - 190%（2.9倍）
1,306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。
