株価チャート
株価
3/6
- 前日 (3/5)
- 1,834
- 始値
- 1,839
- 高値
- 1,854
- 安値
- 1,812
- 終値 +1.04%
- 1,853
- 出来高 +20.96%
- 125,800
乖離率
- 株価（5日）
移動平均値 - +0.71%
1,840 - 株価（25日）
移動平均値 - -3.49%
1,920 - 出来高（5日）
移動平均値 - -16.6%
150,840
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 | 1,839 | 1,854 | 1,812 | 1,853 | +1.04% | 125,800 | 561億4920万 | -3.49% | 35.07 | 2.93 |
| 03/05 | 1,850 | 1,864 | 1,833 | 1,834 | +0.94% | 104,000 | 555億7347万 | -4.58% | 34.71 | 2.9 |
| 03/04 | 1,821 | 1,829 | 1,800 | 1,817 | -0.66% | 151,700 | 550億5834万 | -5.61% | 34.39 | 2.87 |
| 03/03 | 1,858 | 1,858 | 1,828 | 1,829 | -2.09% | 172,400 | 554億2196万 | -5.23% | 34.62 | 2.89 |
| 03/02 | 1,886 | 1,891 | 1,867 | 1,868 | -1.63% | 200,300 | 566億373万 | -3.41% | 35.36 | 2.95 |
| 02/27 | 1,918 | 1,919 | 1,893 | 1,899 | -0.37% | 107,300 | 575億4308万 | -1.91% | 35.94 | 3 |
| 02/26 | 1,913 | 1,925 | 1,902 | 1,906 | -0.57% | 90,800 | 577億5520万 | -1.6% | 36.08 | 3.01 |
| 02/25 | 1,916 | 1,918 | 1,897 | 1,917 | +0.74% | 99,400 | 580億8851万 | -1.03% | 36.28 | 3.03 |
| 02/24 | 1,881 | 1,915 | 1,872 | 1,903 | +1.17% | 181,400 | 576億6429万 | -1.76% | 36.02 | 3 |
| 02/20 | 1,921 | 1,924 | 1,880 | 1,881 | -2.23% | 169,500 | 569億9765万 | -2.94% | 35.6 | 2.97 |
| 02/19 | 1,927 | 1,948 | 1,918 | 1,924 | -0.16% | 169,200 | 583億63万 | -0.82% | 36.42 | 3.04 |
| 02/18 | 1,925 | 1,939 | 1,915 | 1,927 | +0.94% | 71,000 | 583億9153万 | -0.62% | 36.47 | 3.04 |
| 02/17 | 1,938 | 1,941 | 1,909 | 1,909 | -1.5% | 103,400 | 578億4610万 | -1.45% | 36.13 | 3.01 |
| 02/16 | 1,939 | 1,946 | 1,921 | 1,938 | +0.1% | 114,400 | 587億2485万 | +0.1% | 36.68 | 3.06 |
| 02/13 | 1,964 | 1,996 | 1,927 | 1,936 | -3.87% | 226,400 | 586億6425万 | +0.1% | 36.64 | 3.06 |
| 02/12 | 2,044 | 2,067 | 2,010 | 2,014 | -0.49% | 167,200 | 610億2779万 | +4.19% | 38.12 | 3.18 |
| 02/10 | 1,999 | 2,040 | 1,999 | 2,024 | +1.61% | 96,500 | 613億3081万 | +4.98% | 38.31 | 3.2 |
| 02/09 | 1,998 | 1,999 | 1,979 | 1,992 | +0.91% | 117,500 | 603億6115万 | +3.64% | 37.7 | 3.15 |
| 02/06 | 1,980 | 1,991 | 1,964 | 1,974 | -0.3% | 86,000 | 598億1572万 | +2.92% | 37.36 | 3.12 |
| 02/05 | 1,959 | 1,991 | 1,955 | 1,980 | +1.28% | 105,300 | 599億9753万 | +3.45% | 37.48 | 3.13 |
| 02/04 | 1,939 | 1,958 | 1,935 | 1,955 | +0.77% | 69,600 | 592億3998万 | +2.36% | 37 | 3.09 |
| 02/03 | 1,947 | 1,950 | 1,936 | 1,940 | +0.31% | 70,900 | 587億8546万 | +1.73% | 36.72 | 3.06 |
| 02/02 | 1,939 | 1,953 | 1,934 | 1,934 | +0.21% | 125,700 | 586億365万 | +1.58% | 36.61 | 3.05 |
| 01/30 | 1,928 | 1,932 | 1,915 | 1,930 | +0.78% | 64,800 | 584億8244万 | +1.47% | 36.53 | 3.05 |
| 01/29 | 1,894 | 1,919 | 1,880 | 1,915 | +1.11% | 105,700 | 580億2791万 | +0.79% | 36.25 | 3.02 |
| 01/28 | 1,922 | 1,922 | 1,894 | 1,894 | -1.61% | 94,700 | 573億9157万 | -0.26% | 35.85 | 2.99 |
| 01/27 | 1,931 | 1,931 | 1,915 | 1,925 | -0.26% | 57,200 | 583億3093万 | +1.42% | 36.43 | 3.04 |
| 01/26 | 1,930 | 1,942 | 1,926 | 1,930 | -0.16% | 60,500 | 584億8244万 | +1.85% | 36.53 | 3.05 |
| 01/23 | 1,931 | 1,947 | 1,931 | 1,933 | +0.47% | 58,200 | 585億7334万 | +2.06% | 36.59 | 3.05 |
| 01/22 | 1,914 | 1,935 | 1,912 | 1,924 | +0.68% | 67,600 | 583億63万 | +1.69% | 36.42 | 3.04 |
| 01/21 | 1,914 | 1,926 | 1,909 | 1,911 | -0.73% | 60,200 | 579億670万 | +1.11% | 36.17 | 3.02 |
| 01/20 | 1,917 | 1,930 | 1,914 | 1,925 | +0.63% | 54,100 | 583億3093万 | +1.96% | 36.43 | 3.04 |
| 01/19 | 1,935 | 1,938 | 1,913 | 1,913 | -0.88% | 72,700 | 579億6731万 | +1.43% | 36.21 | 3.02 |
| 01/16 | 1,916 | 1,930 | 1,908 | 1,930 | +0.63% | 62,800 | 584億8244万 | +2.5% | 36.53 | 3.05 |
| 01/15 | 1,900 | 1,920 | 1,900 | 1,918 | +1.37% | 74,400 | 581億1882万 | +2.02% | 36.3 | 3.03 |
| 01/14 | 1,880 | 1,898 | 1,875 | 1,892 | +0.64% | 64,000 | 573億3097万 | +0.85% | 35.81 | 2.99 |
| 01/13 | 1,915 | 1,915 | 1,880 | 1,880 | -1.1% | 103,400 | 569億6735万 | +0.37% | 35.58 | 2.97 |
| 01/09 | 1,904 | 1,912 | 1,894 | 1,901 | +0.69% | 50,400 | 576億369万 | +1.66% | 35.98 | 3 |
| 01/08 | 1,893 | 1,908 | 1,884 | 1,888 | -0.26% | 56,200 | 572億976万 | +1.07% | 35.73 | 2.98 |
| 01/07 | 1,891 | 1,918 | 1,888 | 1,893 | -0.21% | 64,400 | 573億6127万 | +1.45% | 35.83 | 2.99 |
| 01/06 | 1,890 | 1,903 | 1,878 | 1,897 | +1.01% | 43,100 | 574億8248万 | +1.72% | 35.9 | 3 |
| 01/05 | 1,891 | 1,898 | 1,875 | 1,878 | -1.05% | 76,200 | 569億675万 | +0.81% | 35.55 | 2.97 |
| 2025 | ||||||||||
| 12/30 | 1,877 | 1,904 | 1,876 | 1,898 | +1.12% | 55,900 | 575億1278万 | +1.99% | 35.92 | 3 |
| 12/29 | 1,874 | 1,884 | 1,866 | 1,877 | +0.11% | 82,000 | 568億7644万 | +1.02% | 35.53 | 2.96 |
| 12/26 | 1,875 | 1,884 | 1,870 | 1,875 | +0.43% | 50,100 | 568億1584万 | +1.02% | 35.49 | 2.96 |
| 12/25 | 1,868 | 1,878 | 1,862 | 1,867 | -0.16% | 33,500 | 565億7343万 | +0.81% | 35.34 | 2.95 |
| 12/24 | 1,885 | 1,886 | 1,869 | 1,870 | -0.43% | 37,500 | 566億6433万 | +1.19% | 35.39 | 2.95 |
| 12/23 | 1,871 | 1,885 | 1,869 | 1,878 | 0% | 36,300 | 569億675万 | +1.95% | 35.55 | 2.97 |
| 12/22 | 1,892 | 1,899 | 1,870 | 1,878 | -0.69% | 45,300 | 569億675万 | +2.29% | 35.55 | 2.97 |
| 12/19 | 1,872 | 1,892 | 1,870 | 1,891 | +0.37% | 37,000 | 573億67万 | +3.33% | 35.79 | 2.99 |
| 12/18 | 1,852 | 1,894 | 1,851 | 1,884 | +1.56% | 59,300 | 570億8856万 | +3.23% | 35.66 | 2.97 |
| 12/17 | 1,878 | 1,888 | 1,850 | 1,855 | -1.75% | 33,200 | 562億980万 | +1.98% | 35.11 | 2.93 |
| 12/16 | 1,905 | 1,905 | 1,879 | 1,888 | -0.63% | 43,500 | 572億976万 | +4.08% | 35.73 | 2.98 |
| 12/15 | 1,889 | 1,903 | 1,884 | 1,900 | +1.44% | 75,500 | 575億7338万 | +5.09% | 35.96 | 3 |
| 12/12 | 1,876 | 1,885 | 1,862 | 1,873 | +0.75% | 57,500 | 567億5524万 | +4% | 35.45 | 2.96 |
| 12/11 | 1,874 | 1,877 | 1,857 | 1,859 | -0.38% | 54,900 | 563億3101万 | +3.57% | 35.19 | 2.94 |
| 12/10 | 1,847 | 1,872 | 1,847 | 1,866 | +1.08% | 39,400 | 565億4312万 | +4.3% | 35.32 | 2.95 |
| 12/09 | 1,837 | 1,849 | 1,829 | 1,846 | 0% | 32,200 | 559億3709万 | +3.65% | 34.94 | 2.91 |
| 12/08 | 1,822 | 1,849 | 1,821 | 1,846 | +1.15% | 34,300 | 559億3709万 | +4.06% | 34.94 | 2.91 |
| 12/05 | 1,819 | 1,835 | 1,813 | 1,825 | +0.11% | 34,500 | 553億75万 | +3.28% | 34.54 | 2.88 |
| 12/04 | 1,801 | 1,826 | 1,801 | 1,823 | +1% | 41,300 | 552億4015万 | +3.58% | 34.5 | 2.88 |
| 12/03 | 1,833 | 1,834 | 1,805 | 1,805 | -1.58% | 44,200 | 546億9472万 | +2.85% | 34.16 | 2.85 |
| 12/02 | 1,842 | 1,846 | 1,823 | 1,834 | -0.86% | 41,000 | 555億7347万 | +4.68% | 34.71 | 2.9 |
| 12/01 | 1,855 | 1,867 | 1,839 | 1,850 | -0.16% | 51,400 | 560億5830万 | +5.9% | 35.02 | 2.92 |
| 11/28 | 1,850 | 1,865 | 1,844 | 1,853 | +0.16% | 43,300 | 561億4920万 | +6.31% | 35.07 | 2.93 |
| 11/27 | 1,850 | 1,858 | 1,847 | 1,850 | +0.22% | 36,900 | 560億5830万 | +6.38% | 35.02 | 2.92 |
| 11/26 | 1,833 | 1,846 | 1,825 | 1,846 | +1.65% | 63,700 | 559億3709万 | +6.46% | 34.94 | 2.91 |
| 11/25 | 1,818 | 1,830 | 1,808 | 1,816 | -0.22% | 59,900 | 550億2803万 | +4.97% | 34.37 | 2.87 |
| 11/21 | 1,785 | 1,820 | 1,785 | 1,820 | +2.42% | 75,200 | 551億4924万 | +5.32% | 34.45 | 2.87 |
| 11/20 | 1,767 | 1,785 | 1,757 | 1,777 | +0.4% | 63,000 | 538億4627万 | +2.95% | 33.63 | 2.81 |
| 11/19 | 1,729 | 1,775 | 1,727 | 1,770 | +2.55% | 83,400 | 536億3415万 | +2.55% | 33.5 | 2.79 |
| 11/18 | 1,710 | 1,729 | 1,710 | 1,726 | +0.7% | 51,400 | 523億87万 | -0.06% | 32.67 | 2.73 |
| 11/17 | 1,720 | 1,726 | 1,702 | 1,714 | -0.81% | 76,700 | 519億3725万 | -0.75% | 32.44 | 2.71 |
| 11/14 | 1,714 | 1,746 | 1,695 | 1,728 | -1.87% | 105,300 | 523億6148万 | -0.06% | 32.71 | 2.73 |
| 11/13 | 1,750 | 1,790 | 1,735 | 1,761 | +1.67% | 94,000 | 533億6144万 | +1.73% | 33.33 | 2.78 |
| 11/12 | 1,731 | 1,754 | 1,731 | 1,732 | -0.12% | 50,200 | 524億8268万 | 0% | 32.78 | 2.73 |
| 11/11 | 1,752 | 1,752 | 1,724 | 1,734 | -0.74% | 53,300 | 525億4329万 | 0% | 32.82 | 2.74 |
| 11/10 | 1,747 | 1,747 | 1,730 | 1,747 | +0.98% | 52,500 | 529億3721万 | +0.58% | 33.07 | 2.76 |
| 11/07 | 1,699 | 1,730 | 1,699 | 1,730 | +1.17% | 74,800 | 524億2208万 | -0.52% | 32.74 | 2.73 |
| 11/06 | 1,719 | 1,720 | 1,696 | 1,710 | -0.23% | 66,200 | 518億1605万 | -1.84% | 32.37 | 2.7 |
| 11/05 | 1,683 | 1,716 | 1,676 | 1,714 | +2.7% | 118,700 | 519億3725万 | -1.89% | 32.44 | 2.71 |
| 11/04 | 1,670 | 1,734 | 1,655 | 1,669 | -0.06% | 213,500 | 505億7367万 | -4.9% | 31.59 | 2.64 |
| 10/31 | 1,662 | 1,678 | 1,662 | 1,670 | +0.54% | 61,800 | 506億397万 | -5.49% | 31.61 | 2.64 |
| 10/30 | 1,655 | 1,668 | 1,651 | 1,661 | +0.54% | 95,500 | 503億3126万 | -6.48% | 31.44 | 2.62 |
| 10/29 | 1,690 | 1,692 | 1,652 | 1,652 | -2.82% | 125,200 | 500億5854万 | -7.45% | 31.27 | 2.61 |
| 10/28 | 1,720 | 1,720 | 1,689 | 1,700 | -1.51% | 141,400 | 515億1303万 | -5.24% | 32.18 | 2.68 |
| 10/27 | 1,730 | 1,737 | 1,722 | 1,726 | +0.58% | 59,300 | 523億87万 | -4.16% | 32.67 | 2.73 |
| 10/24 | 1,745 | 1,751 | 1,715 | 1,716 | -1.66% | 85,100 | 519億9786万 | -4.98% | 32.48 | 2.71 |
| 10/23 | 1,753 | 1,763 | 1,745 | 1,745 | -0.46% | 35,200 | 528億7661万 | -3.64% | 33.03 | 2.76 |
| 10/22 | 1,742 | 1,758 | 1,742 | 1,753 | +0.52% | 32,400 | 531億1902万 | -3.42% | 33.18 | 2.77 |
| 10/21 | 1,744 | 1,760 | 1,737 | 1,744 | +0.06% | 51,100 | 528億4631万 | -4.12% | 33.01 | 2.75 |
| 10/20 | 1,775 | 1,775 | 1,743 | 1,743 | -1.08% | 51,500 | 528億1600万 | -4.44% | 32.99 | 2.75 |
| 10/17 | 1,760 | 1,768 | 1,755 | 1,762 | -0.28% | 35,400 | 533億9174万 | -3.66% | 33.35 | 2.78 |
| 10/16 | 1,776 | 1,786 | 1,761 | 1,767 | -1.12% | 44,600 | 535億4325万 | -3.65% | 33.44 | 2.79 |
| 10/15 | 1,795 | 1,796 | 1,772 | 1,787 | +0.56% | 54,100 | 541億4928万 | -2.83% | 33.82 | 2.82 |
| 10/14 | 1,740 | 1,778 | 1,736 | 1,777 | +2.01% | 91,600 | 538億4627万 | -3.58% | 33.63 | 2.81 |
| 10/10 | 1,740 | 1,746 | 1,733 | 1,742 | -0.57% | 70,600 | 527億8570万 | -5.79% | 32.97 | 2.75 |
| 10/09 | 1,774 | 1,775 | 1,743 | 1,752 | -1.3% | 77,200 | 530億8872万 | -5.55% | 33.16 | 2.77 |
| 10/08 | 1,788 | 1,797 | 1,775 | 1,775 | -0.5% | 52,500 | 537億8566万 | -4.57% | 33.6 | 2.8 |
| 10/07 | 1,793 | 1,793 | 1,772 | 1,784 | -0.56% | 78,600 | 540億5838万 | -4.29% | 33.77 | 2.82 |
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 1月期 | 1,170 6/25 6/22 | 1,067 1/23 | 219,000 7/13 | - | - | +2.81% 4/24 | -5.83% 1/22 |
| 2009年 1月期 | 1,152 4/2 | 850 10/10 | 377,000 1/14 | - | - | +5.73% 11/13 | -19.29% 8/28 |
| 2010年 1月期 | 949 4/1 | 686 1/29 | 697,000 1/15 | - | 171億3079万 | +6.86% 3/27 | -25.31% 3/1 |
| 2011年 1月期 | 696 2/3 | 451 3/2 | 780,000 3/1 | 173億8051万 | 112億6237万 | +15.69% 4/9 | -12.44% 3/9 |
| 2012年 1月期 | 549 1/5 | 405 3/16 | 604,000 7/14 | 137億962万 | 101億1366万 | +6.62% 2/29 | -11.65% 3/15 |
| 2013年 3月期 | 819 3/12 | 522 2/9 | 445,000 7/17 | 204億5206万 | 130億3538万 | +12.04% 4/26 | -10.22% 7/20 |
| 2014年 3月期 | 996 1/21 | 719 4/2 | 438,000 9/25 | 248億7289万 | 179億5486万 | +8.56% 1/20 | -6.36% 6/7 |
| 2015年 3月期 | 1,330 3/10 | 904 4/11 | 414,000 3/26 | 332億1380万 | 225億7539万 | +10.57% 3/10 | -8.81% 4/6 |
| 2016年 3月期 | 1,400 8/18 | 1,141 2/12 | 437,000 9/25 | 371億249万 | 302億3853万 | +7.09% 8/6 | -7.92% 9/29 |
| 2017年 3月期 | 1,471 3/24 | 1,150 6/24 | 370,100 9/27 | 389億8412万 | 304億7705万 | +5.3% 9/8 | -6% 4/14 |
| 2018年 3月期 | 1,528 8/7 | 1,301 4/17 | 367,500 9/26 | 404億9472万 | 344億7882万 | +7.3% 8/7 | -5% 9/5 |
| 2019年 3月期 | 1,445 6/29 6/28 | 1,180 12/25 | 392,800 9/25 | 382億9507万 | 312億7210万 | +2.72% 5/9 | -11.24% 12/25 |
| 2020年 3月期 | 1,425 9/24 | 904 3/13 | 530,100 9/26 | 377億6504万 | 239億5761万 | +10.93% 3/26 | -23.61% 3/13 |
| 2021年 3月期 | 1,464 9/23 | 1,020 4/6 | 763,700 9/28 | 387億9861万 | 270億3181万 | +11.08% 9/2 | -9.84% 7/10 |
| 2022年 3月期 | 1,260 3/17 | 971 10/7 | 737,000 9/28 | 381億8024万 | 294億2303万 | +15.58% 2/14 | -8% 4/19 |
| 2023年 3月期 | 1,319 3/9 | 1,074 4/25 | 614,400 7/8 | 399億6805万 | 325億4411万 | +5.78% 5/23 | -4.58% 9/30 |
| 2024年 3月期 | 1,600 3/18 | 1,238 6/8 | 900,400 9/27 | 484億8285万 | 375億1360万 | +7.9% 1/18 | -6.58% 10/2 |
| 2025年 3月期 | 1,877 11/6 | 1,421 4/19 | 770,300 9/26 | 568億7644万 | 430億5883万 | +7.91% 10/18 | -11.94% 4/7 |
| 最新 | 1,853 2026/3/6 | 125,800 | 561億4920万 | -3.49% 1,920 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
405円（2011/03/16） - 358%（4.58倍）
1,853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。
