株価チャート
株価
3/6
- 前日 (3/5)
- 4,005
- 始値
- 4,000
- 高値
- 4,250
- 安値
- 3,960
- 終値 +4.62%
- 4,190
- 出来高 +40.57%
- 14,900
乖離率
- 株価（5日）
移動平均値 - +3%
4,068 - 株価（25日）
移動平均値 - -0.64%
4,217 - 出来高（5日）
移動平均値 - -13.67%
17,260
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 | 4,000 | 4,250 | 3,960 | 4,190 | +4.62% | 14,900 | 419億4190万 | -0.64% | 9.58 | 0.89 |
| 03/05 | 4,055 | 4,075 | 3,960 | 4,005 | +1.78% | 10,600 | 400億9005万 | -5.18% | 9.15 | 0.85 |
| 03/04 | 3,985 | 4,070 | 3,870 | 3,935 | -1.63% | 29,300 | 393億8935万 | -7.19% | 8.99 | 0.83 |
| 03/03 | 4,215 | 4,215 | 3,830 | 4,000 | -4.99% | 22,700 | 400億4000万 | -6.04% | 9.14 | 0.85 |
| 03/02 | 4,150 | 4,210 | 4,050 | 4,210 | +0.6% | 8,800 | 421億4210万 | -1.52% | 9.62 | 0.89 |
| 02/27 | 4,205 | 4,205 | 4,155 | 4,185 | -0.48% | 6,300 | 418億9185万 | -2.29% | 9.57 | 0.89 |
| 02/26 | 4,235 | 4,245 | 4,185 | 4,205 | +0.96% | 7,100 | 420億9205万 | -2.05% | 9.61 | 0.89 |
| 02/25 | 4,130 | 4,205 | 4,130 | 4,165 | +0.97% | 6,600 | 416億9165万 | -3.25% | 9.52 | 0.88 |
| 02/24 | 4,240 | 4,240 | 4,000 | 4,125 | -2.48% | 20,600 | 412億9125万 | -4.47% | 9.43 | 0.87 |
| 02/20 | 4,280 | 4,300 | 4,205 | 4,230 | -1.17% | 4,900 | 423億4230万 | -2.44% | 9.67 | 0.9 |
| 02/19 | 4,325 | 4,325 | 4,275 | 4,280 | -0.35% | 3,500 | 428億4280万 | -1.52% | 9.78 | 0.91 |
| 02/18 | 4,285 | 4,315 | 4,285 | 4,295 | +0.35% | 2,400 | 429億9295万 | -1.26% | 9.82 | 0.91 |
| 02/17 | 4,290 | 4,315 | 4,280 | 4,280 | +0.47% | 2,700 | 428億4280万 | -1.65% | 9.78 | 0.91 |
| 02/16 | 4,190 | 4,295 | 4,190 | 4,260 | +2.16% | 5,900 | 426億4260万 | -2.16% | 9.74 | 0.9 |
| 02/13 | 4,400 | 4,400 | 4,170 | 4,170 | -4.25% | 18,500 | 417億4170万 | -4.29% | 9.53 | 0.88 |
| 02/12 | 4,370 | 4,370 | 4,335 | 4,355 | +1.16% | 2,100 | 435億9355万 | -0.21% | 9.95 | 0.92 |
| 02/10 | 4,305 | 4,345 | 4,305 | 4,305 | +0.12% | 1,700 | 430億9305万 | -1.37% | 9.84 | 0.91 |
| 02/09 | 4,355 | 4,360 | 4,300 | 4,300 | 0% | 2,100 | 430億4300万 | -1.51% | 9.83 | 0.91 |
| 02/06 | 4,380 | 4,380 | 4,275 | 4,300 | -1.94% | 1,700 | 430億4300万 | -1.53% | 9.83 | 0.91 |
| 02/05 | 4,350 | 4,385 | 4,330 | 4,385 | +1.15% | 2,800 | 438億9385万 | +0.46% | 10.02 | 0.93 |
| 02/04 | 4,285 | 4,335 | 4,255 | 4,335 | +1.17% | 3,500 | 433億9335万 | -0.62% | 9.91 | 0.92 |
| 02/03 | 4,200 | 4,295 | 4,200 | 4,285 | +2.02% | 2,600 | 428億9285万 | -1.77% | 9.79 | 0.91 |
| 02/02 | 4,200 | 4,255 | 4,150 | 4,200 | 0% | 4,200 | 420億4200万 | -3.71% | 9.6 | 0.89 |
| 01/30 | 4,220 | 4,295 | 4,155 | 4,200 | -0.47% | 4,100 | 420億4200万 | -3.82% | 9.6 | 0.89 |
| 01/29 | 4,390 | 4,390 | 4,175 | 4,220 | -3.54% | 5,100 | 422億4220万 | -3.41% | 9.65 | 0.89 |
| 01/28 | 4,350 | 4,400 | 4,345 | 4,375 | -0.57% | 1,700 | 437億9375万 | +0.14% | 10 | 0.93 |
| 01/27 | 4,360 | 4,415 | 4,360 | 4,400 | +0.92% | 2,500 | 440億4400万 | +1.01% | 10.06 | 0.93 |
| 01/26 | 4,440 | 4,440 | 4,360 | 4,360 | -1.91% | 2,800 | 436億4360万 | +0.53% | 9.97 | 0.92 |
| 01/23 | 4,405 | 4,455 | 4,405 | 4,445 | +0.91% | 2,000 | 444億9445万 | +2.89% | 10.16 | 0.94 |
| 01/22 | 4,455 | 4,455 | 4,345 | 4,405 | -1.12% | 6,400 | 440億9405万 | +2.49% | 10.07 | 0.93 |
| 01/21 | 4,490 | 4,490 | 4,430 | 4,455 | -0.89% | 3,100 | 445億9455万 | +4.16% | 10.18 | 0.94 |
| 01/20 | 4,500 | 4,520 | 4,450 | 4,495 | -0.11% | 2,900 | 449億9495万 | +5.69% | 10.27 | 0.95 |
| 01/19 | 4,590 | 4,600 | 4,440 | 4,500 | -1.42% | 7,200 | 450億4500万 | +6.43% | 10.29 | 0.95 |
| 01/16 | 4,475 | 4,645 | 4,475 | 4,565 | +2.13% | 8,600 | 456億9565万 | +8.56% | 10.43 | 0.97 |
| 01/15 | 4,380 | 4,510 | 4,380 | 4,470 | +2.05% | 7,600 | 447億4470万 | +6.91% | 10.22 | 0.95 |
| 01/14 | 4,355 | 4,390 | 4,355 | 4,380 | +0.57% | 4,200 | 438億4380万 | +5.39% | 10.01 | 0.93 |
| 01/13 | 4,345 | 4,365 | 4,335 | 4,355 | +0.58% | 6,600 | 435億9355万 | +5.32% | 9.95 | 0.92 |
| 01/09 | 4,330 | 4,365 | 4,330 | 4,330 | 0% | 2,700 | 433億4330万 | +5.17% | 9.9 | 0.92 |
| 01/08 | 4,325 | 4,330 | 4,310 | 4,330 | -0.46% | 5,800 | 433億4330万 | +5.64% | 9.9 | 0.92 |
| 01/07 | 4,380 | 4,380 | 4,340 | 4,350 | -0.57% | 7,200 | 435億4350万 | +6.38% | 9.94 | 0.92 |
| 01/06 | 4,345 | 4,425 | 4,275 | 4,375 | +0.69% | 11,000 | 437億9375万 | +7.41% | 10 | 0.93 |
| 01/05 | 4,325 | 4,380 | 4,320 | 4,345 | +0.46% | 6,000 | 434億9345万 | +7.07% | 9.93 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 4,250 | 4,325 | 4,250 | 4,325 | +1.88% | 1,600 | 432億9325万 | +7% | 9.89 | 0.92 |
| 12/29 | 4,305 | 4,305 | 4,220 | 4,245 | -1.28% | 7,300 | 424億9245万 | +5.57% | 9.7 | 0.9 |
| 12/26 | 4,265 | 4,320 | 4,265 | 4,300 | -0.81% | 4,400 | 430億4300万 | +7.47% | 9.83 | 0.91 |
| 12/25 | 4,315 | 4,340 | 4,300 | 4,335 | +0.81% | 3,200 | 433億9335万 | +9% | 9.91 | 0.92 |
| 12/24 | 4,330 | 4,335 | 4,245 | 4,300 | -0.12% | 9,100 | 430億4300万 | +8.83% | 9.83 | 0.91 |
| 12/23 | 4,300 | 4,305 | 4,240 | 4,305 | +1.06% | 4,400 | 430億9305万 | +9.68% | 9.84 | 0.91 |
| 12/22 | 4,290 | 4,370 | 4,250 | 4,260 | +0.95% | 8,100 | 426億4260万 | +9.06% | 9.74 | 0.9 |
| 12/19 | 4,010 | 4,230 | 4,010 | 4,220 | +4.46% | 6,200 | 422億4220万 | +8.59% | 9.65 | 0.89 |
| 12/18 | 3,905 | 4,040 | 3,905 | 4,040 | +2.41% | 14,100 | 404億4040万 | +4.47% | 9.23 | 0.86 |
| 12/17 | 3,910 | 3,950 | 3,900 | 3,945 | +0.25% | 1,600 | 394億8945万 | +2.18% | 9.02 | 0.84 |
| 12/16 | 3,890 | 3,940 | 3,880 | 3,935 | +1.16% | 2,200 | 393億8935万 | +2.13% | 8.99 | 0.83 |
| 12/15 | 3,880 | 3,920 | 3,835 | 3,890 | +0.13% | 7,800 | 389億3890万 | +1.28% | 8.89 | 0.82 |
| 12/12 | 3,850 | 3,915 | 3,850 | 3,885 | +0.91% | 2,300 | 388億8885万 | +1.36% | 8.88 | 0.82 |
| 12/11 | 3,880 | 3,945 | 3,845 | 3,850 | -0.39% | 4,700 | 385億3850万 | +0.42% | 8.8 | 0.82 |
| 12/10 | 3,920 | 3,945 | 3,865 | 3,865 | -1.4% | 4,200 | 386億8865万 | +1.02% | 8.83 | 0.82 |
| 12/09 | 3,950 | 3,950 | 3,920 | 3,920 | -1.01% | 2,900 | 392億3920万 | +2.67% | 8.96 | 0.83 |
| 12/08 | 3,860 | 3,960 | 3,860 | 3,960 | +2.72% | 6,300 | 396億3960万 | +3.99% | 9.05 | 0.84 |
| 12/05 | 3,855 | 3,900 | 3,800 | 3,855 | 0% | 7,100 | 385億8855万 | +1.5% | 8.81 | 0.82 |
| 12/04 | 3,890 | 3,940 | 3,840 | 3,855 | -1.03% | 7,600 | 385億8855万 | +1.72% | 8.81 | 0.82 |
| 12/03 | 3,950 | 3,975 | 3,880 | 3,895 | +0.39% | 4,700 | 389億8895万 | +3.07% | 8.9 | 0.83 |
| 12/02 | 4,070 | 4,070 | 3,880 | 3,880 | -5.25% | 28,400 | 388億3880万 | +2.92% | 8.87 | 0.82 |
| 12/01 | 3,995 | 4,100 | 3,980 | 4,095 | +3.54% | 16,300 | 409億9095万 | +9.03% | 9.36 | 0.87 |
| 11/28 | 3,995 | 3,995 | 3,930 | 3,955 | -1.13% | 6,500 | 395億8955万 | +5.98% | 9.04 | 0.84 |
| 11/27 | 3,965 | 4,030 | 3,965 | 4,000 | +1.91% | 6,800 | 400億4000万 | +7.73% | 9.14 | 0.85 |
| 11/26 | 3,840 | 3,925 | 3,815 | 3,925 | +2.88% | 7,600 | 392億8925万 | +6.4% | 8.97 | 0.83 |
| 11/25 | 3,735 | 3,820 | 3,735 | 3,815 | +2.28% | 3,600 | 381億8815万 | +4.01% | 8.72 | 0.81 |
| 11/21 | 3,665 | 3,730 | 3,665 | 3,730 | +0.81% | 1,600 | 373億3730万 | +2.22% | 8.53 | 0.79 |
| 11/20 | 3,715 | 3,750 | 3,700 | 3,700 | 0% | 3,300 | 370億3700万 | +1.76% | 8.46 | 0.78 |
| 11/19 | 3,680 | 3,720 | 3,640 | 3,700 | +1.23% | 3,600 | 370億3700万 | +2.07% | 8.46 | 0.78 |
| 11/18 | 3,810 | 3,820 | 3,655 | 3,655 | -4.07% | 6,900 | 365億8655万 | +1.19% | 8.35 | 0.77 |
| 11/17 | 3,765 | 3,810 | 3,755 | 3,810 | +1.2% | 4,300 | 381億3810万 | +5.75% | 8.71 | 0.81 |
| 11/14 | 3,720 | 3,780 | 3,655 | 3,765 | +0.53% | 10,400 | 376億8765万 | +4.82% | 8.61 | 0.8 |
| 11/13 | 3,815 | 3,950 | 3,725 | 3,745 | -3.6% | 25,900 | 374億8745万 | +4.46% | 8.56 | 0.79 |
| 11/12 | 3,755 | 3,905 | 3,730 | 3,885 | +3.32% | 15,400 | 388億8885万 | +8.58% | 8.88 | 0.82 |
| 11/11 | 3,655 | 3,795 | 3,650 | 3,760 | +3.87% | 13,200 | 376億3760万 | +5.56% | 8.59 | 0.8 |
| 11/10 | 3,700 | 3,700 | 3,620 | 3,620 | -2.43% | 24,800 | 362億3620万 | +2.03% | 8.27 | 0.77 |
| 11/07 | 3,820 | 3,820 | 3,575 | 3,710 | -4.63% | 57,600 | 371億3710万 | +4.68% | 8.48 | 0.79 |
| 11/06 | 3,710 | 4,165 | 3,690 | 3,890 | +6.43% | 33,900 | 389億3890万 | +10.01% | 8.89 | 0.82 |
| 11/05 | 3,655 | 3,655 | 3,550 | 3,655 | -0.27% | 4,600 | 365億8655万 | +3.84% | 8.35 | 0.77 |
| 11/04 | 3,700 | 3,730 | 3,660 | 3,665 | -0.27% | 6,200 | 366億8665万 | +4.3% | 8.38 | 0.78 |
| 10/31 | 3,710 | 3,730 | 3,665 | 3,675 | -0.94% | 5,800 | 367億8675万 | +4.7% | 8.4 | 0.78 |
| 10/30 | 3,650 | 3,720 | 3,650 | 3,710 | +1.78% | 3,900 | 371億3710万 | +5.88% | 8.48 | 0.79 |
| 10/29 | 3,590 | 3,645 | 3,580 | 3,645 | +1.25% | 2,000 | 364億8645万 | +4.17% | 8.33 | 0.77 |
| 10/28 | 3,650 | 3,650 | 3,585 | 3,600 | -1.37% | 3,600 | 360億3600万 | +3.06% | 8.23 | 0.76 |
| 10/27 | 3,585 | 3,660 | 3,585 | 3,650 | +2.96% | 5,800 | 365億3650万 | +4.61% | 8.34 | 0.77 |
| 10/24 | 3,485 | 3,545 | 3,485 | 3,545 | +1.72% | 2,400 | 354億8545万 | +1.81% | 8.1 | 0.75 |
| 10/23 | 3,465 | 3,500 | 3,460 | 3,485 | +0.14% | 1,800 | 348億8485万 | +0.17% | 7.97 | 0.74 |
| 10/22 | 3,475 | 3,485 | 3,450 | 3,480 | +2.2% | 2,400 | 348億3480万 | +0.03% | 7.95 | 0.74 |
| 10/21 | 3,410 | 3,440 | 3,390 | 3,405 | 0% | 4,700 | 340億8405万 | -2.13% | 7.78 | 0.72 |
| 10/20 | 3,415 | 3,415 | 3,355 | 3,405 | +1.79% | 2,800 | 340億8405万 | -2.21% | 7.78 | 0.72 |
| 10/17 | 3,365 | 3,425 | 3,345 | 3,345 | -1.47% | 2,100 | 334億8345万 | -3.99% | 7.65 | 0.71 |
| 10/16 | 3,465 | 3,465 | 3,370 | 3,395 | -1.02% | 2,800 | 339億8395万 | -2.69% | 7.76 | 0.72 |
| 10/15 | 3,370 | 3,430 | 3,370 | 3,430 | +1.78% | 3,700 | 343億3430万 | -1.75% | 7.84 | 0.73 |
| 10/14 | 3,365 | 3,430 | 3,310 | 3,370 | -1.61% | 9,000 | 337億3370万 | -3.38% | 7.7 | 0.71 |
| 10/10 | 3,540 | 3,540 | 3,425 | 3,425 | -3.25% | 5,900 | 342億8425万 | -1.83% | 7.83 | 0.73 |
| 10/09 | 3,600 | 3,600 | 3,495 | 3,540 | -1.26% | 8,200 | 354億3540万 | +1.61% | 8.09 | 0.75 |
| 10/08 | 3,540 | 3,585 | 3,540 | 3,585 | +0.56% | 1,800 | 358億8585万 | +3.17% | 8.19 | 0.76 |
| 10/07 | 3,505 | 3,600 | 3,505 | 3,565 | +2.3% | 7,500 | 356億8565万 | +2.92% | 8.15 | 0.76 |
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 | 901 4/12 | 615 10/27 | 63,000 8/18 | - | - | +9.39% 2/14 | -18.36% 5/26 |
| 2008年 3月期 | 795 4/18 | 497 3/18 | 34,000 5/18 | - | - | +8.34% 3/3 | -16.81% 3/18 |
| 2009年 3月期 | 640 5/16 5/12 他2件 | 365 2/6 2/5 他2件 | 26,000 6/27 | - | - | +25.87% 5/18 | -20.72% 2/4 |
| 2010年 3月期 | 609 8/12 7/28 | 445 4/15 | 5,800 2/10 | - | - | +12.47% 7/28 | -8.4% 10/30 |
| 2011年 3月期 | 625 7/16 | 401 3/17 | 16,400 3/7 | 62億5625万 | 40億1401万 | +26.9% 4/22 | -21.93% 3/17 |
| 2012年 3月期 | 742 4/25 | 460 5/17 | 44,700 4/25 | 74億2742万 | 46億460万 | +13.99% 12/27 | -9.28% 5/24 |
| 2013年 3月期 | 750 3/18 | 505 5/23 5/14 | 18,600 3/18 | 75億750万 | 50億5505万 | +20.4% 3/19 | -9.69% 10/18 |
| 2014年 3月期 | 1,090 1/8 | 650 8/13 4/3 他2件 | 49,200 10/18 | 109億1090万 | 65億650万 | +21.38% 5/9 | -17.57% 2/5 |
| 2015年 3月期 | 1,466 3/16 | 774 5/22 | 78,600 11/6 | 146億7466万 | 77億4774万 | +24.82% 11/27 | -14.24% 10/14 |
| 2016年 3月期 | 1,680 5/8 | 1,164 9/7 | 54,400 6/3 | 168億1680万 | 116億5164万 | +14.68% 5/11 | -11.78% 8/26 |
| 2017年 3月期 | 1,299 3/31 | 950 8/16 | 54,400 6/7 | 130億299万 | 95億950万 | +12.21% 12/8 | -14.04% 8/15 |
| 2018年 3月期 | 1,860 2/2 | 1,216 4/17 | 20,100 11/9 | 186億1860万 | 121億7216万 | +8.91% 11/13 | -8.9% 4/3 |
| 2019年 3月期 | 1,642 7/3 7/2 | 1,226 3/26 3/8 | 18,800 7/3 | 164億3642万 | 122億7226万 | +3.8% 12/4 | -8.24% 12/26 |
| 2020年 3月期 | 1,750 2/13 | 1,163 5/23 | 54,100 2/4 | 175億1750万 | 116億4163万 | +13.66% 12/2 | -19.39% 3/9 |
| 2021年 3月期 | 1,559 8/12 | 1,134 4/6 | 35,400 5/14 | 156億559万 | 113億5134万 | +9.97% 5/14 | -7.53% 1/18 |
| 2022年 3月期 | 1,628 7/6 | 1,299 3/14 | 166,800 12/15 | 162億9628万 | 130億299万 | +6.51% 5/21 | -6.08% 3/15 |
| 2023年 3月期 | 1,542 3/20 | 1,259 5/17 | 75,500 5/27 | 154億3542万 | 126億259万 | +8.59% 7/4 | -4.22% 5/17 |
| 2024年 3月期 | 2,935 2/6 | 1,440 4/3 | 56,800 6/6 | 293億7935万 | 144億1440万 | +18.67% 7/4 | -5.56% 3/14 |
| 2025年 3月期 | 2,929 5/27 | 2,300 11/5 | 39,100 7/4 | 293億1929万 | 230億2300万 | +7.67% 12/2 | -15.02% 8/5 |
| 最新 | 4,190 2026/3/6 | 14,900 | 419億4190万 | -0.64% 4,217 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/27
- -47%（0.53倍）
- 1993/12/29 vs 1992/12/29
- -18%（0.82倍）
- 1994/12/28 vs 1993/12/29
- 23%（1.23倍）
- 1995/12/27 vs 1994/12/28
- -23%（0.77倍）
- 1996/12/27 vs 1995/12/27
- 7%（1.07倍）
- 1997/12/29 vs 1996/12/27
- -27%（0.73倍）
- 1998/12/25 vs 1997/12/29
- 12%（1.12倍）
- 1999/12/24 vs 1998/12/25
- -8%（0.92倍）
- 2000/12/27 vs 1999/12/24
- -33%（0.67倍）
- 2001/12/25 vs 2000/12/27
- 33%（1.33倍）
- 2002/12/30 vs 2001/12/25
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 124%（2.24倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/26 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/26
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
311円（2000/11/07） - 1247%（13.47倍）
4,190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。
