株価チャート
株価
3/6
- 前日 (3/5)
- 1,351
- 始値
- 1,348
- 高値
- 1,358
- 安値
- 1,336
- 終値 +0.37%
- 1,356
- 出来高 -5.07%
- 39,300
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,357 - 株価（25日）
移動平均値 - -4.24%
1,416 - 出来高（5日）
移動平均値 - -52.55%
82,820
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 | 1,348 | 1,358 | 1,336 | 1,356 | +0.37% | 39,300 | 309億1473万 | -4.24% | 12.25 | 0.71 |
| 03/05 | 1,352 | 1,373 | 1,346 | 1,351 | +3.21% | 41,400 | 308億73万 | -4.72% | 12.2 | 0.71 |
| 03/04 | 1,350 | 1,354 | 1,299 | 1,309 | -4.1% | 99,200 | 298億4320万 | -7.82% | 11.82 | 0.69 |
| 03/03 | 1,400 | 1,420 | 1,363 | 1,365 | -2.85% | 139,500 | 311億1991万 | -4.14% | 12.33 | 0.71 |
| 03/02 | 1,420 | 1,420 | 1,392 | 1,405 | -1.95% | 94,700 | 320億3185万 | -1.54% | 12.69 | 0.74 |
| 02/27 | 1,429 | 1,434 | 1,421 | 1,433 | +0.14% | 66,400 | 326億7021万 | +0.28% | 12.94 | 0.75 |
| 02/26 | 1,430 | 1,444 | 1,425 | 1,431 | +0.49% | 26,400 | 326億2461万 | +0.14% | 12.93 | 0.75 |
| 02/25 | 1,443 | 1,443 | 1,424 | 1,424 | -0.97% | 31,100 | 324億6502万 | -0.35% | 12.86 | 0.75 |
| 02/24 | 1,418 | 1,440 | 1,409 | 1,438 | +1.77% | 45,100 | 327億8420万 | +0.56% | 12.99 | 0.75 |
| 02/20 | 1,428 | 1,429 | 1,410 | 1,413 | -1.74% | 36,200 | 322億1424万 | -1.26% | 12.76 | 0.74 |
| 02/19 | 1,433 | 1,439 | 1,415 | 1,438 | +0.21% | 35,200 | 327億8420万 | +0.42% | 12.99 | 0.75 |
| 02/18 | 1,428 | 1,444 | 1,426 | 1,435 | +0.56% | 25,900 | 327億1581万 | +0.21% | 12.96 | 0.75 |
| 02/17 | 1,441 | 1,449 | 1,427 | 1,427 | -0.76% | 24,500 | 325億3342万 | -0.35% | 12.89 | 0.75 |
| 02/16 | 1,437 | 1,448 | 1,430 | 1,438 | +0.28% | 34,900 | 327億8420万 | +0.35% | 12.99 | 0.75 |
| 02/13 | 1,481 | 1,481 | 1,434 | 1,434 | -3.04% | 31,300 | 326億9301万 | +0.14% | 12.95 | 0.75 |
| 02/12 | 1,474 | 1,482 | 1,471 | 1,479 | +0.68% | 47,700 | 337億1894万 | +3.28% | 13.36 | 0.77 |
| 02/10 | 1,433 | 1,474 | 1,433 | 1,469 | +2.58% | 42,200 | 334億9095万 | +2.73% | 13.27 | 0.77 |
| 02/09 | 1,440 | 1,441 | 1,428 | 1,432 | +0.92% | 52,000 | 326億4741万 | +0.28% | 12.93 | 0.75 |
| 02/06 | 1,423 | 1,426 | 1,405 | 1,419 | -0.28% | 30,700 | 323億5103万 | -0.56% | 12.82 | 0.74 |
| 02/05 | 1,439 | 1,453 | 1,407 | 1,423 | -0.91% | 68,800 | 324億4222万 | -0.28% | 12.85 | 0.75 |
| 02/04 | 1,420 | 1,440 | 1,418 | 1,436 | +0.7% | 58,300 | 327億3860万 | +0.63% | 12.97 | 0.75 |
| 02/03 | 1,415 | 1,426 | 1,408 | 1,426 | +1.35% | 45,300 | 325億1062万 | 0% | 12.88 | 0.75 |
| 02/02 | 1,428 | 1,435 | 1,398 | 1,407 | -0.71% | 55,600 | 320億7745万 | -1.26% | 12.71 | 0.74 |
| 01/30 | 1,406 | 1,419 | 1,387 | 1,417 | +1.07% | 51,300 | 323億543万 | -0.56% | 12.8 | 0.74 |
| 01/29 | 1,392 | 1,410 | 1,382 | 1,402 | +0.29% | 49,700 | 319億6346万 | -1.48% | 12.66 | 0.73 |
| 01/28 | 1,395 | 1,423 | 1,354 | 1,398 | -0.07% | 146,500 | 318億7226万 | -1.76% | 12.63 | 0.73 |
| 01/27 | 1,411 | 1,423 | 1,396 | 1,399 | -1.27% | 47,400 | 318億9506万 | -1.62% | 12.64 | 0.73 |
| 01/26 | 1,416 | 1,428 | 1,404 | 1,417 | -1.73% | 53,100 | 323億543万 | -0.35% | 12.8 | 0.74 |
| 01/23 | 1,458 | 1,461 | 1,437 | 1,442 | -0.76% | 45,900 | 328億7539万 | +1.55% | 13.03 | 0.76 |
| 01/22 | 1,428 | 1,459 | 1,427 | 1,453 | +1.75% | 56,800 | 331億2618万 | +2.4% | 13.12 | 0.76 |
| 01/21 | 1,417 | 1,429 | 1,404 | 1,428 | +0.28% | 46,200 | 325億5622万 | +0.78% | 12.9 | 0.75 |
| 01/20 | 1,446 | 1,446 | 1,420 | 1,424 | -1.59% | 55,300 | 324億6502万 | +0.71% | 12.86 | 0.75 |
| 01/19 | 1,465 | 1,465 | 1,439 | 1,447 | -1.23% | 54,600 | 329億8939万 | +2.48% | 13.07 | 0.76 |
| 01/16 | 1,458 | 1,469 | 1,453 | 1,465 | +0.62% | 57,300 | 333億9976万 | +3.97% | 13.23 | 0.77 |
| 01/15 | 1,439 | 1,457 | 1,437 | 1,456 | +1.25% | 44,100 | 331億9457万 | +3.48% | 13.15 | 0.76 |
| 01/14 | 1,437 | 1,449 | 1,432 | 1,438 | +0.14% | 44,100 | 327億8420万 | +2.35% | 12.99 | 0.75 |
| 01/13 | 1,440 | 1,451 | 1,431 | 1,436 | +0.14% | 73,200 | 327億3860万 | +2.28% | 12.97 | 0.75 |
| 01/09 | 1,425 | 1,443 | 1,424 | 1,434 | +0.63% | 24,800 | 326億9301万 | +2.14% | 12.95 | 0.75 |
| 01/08 | 1,433 | 1,440 | 1,425 | 1,425 | -0.35% | 33,900 | 324億8782万 | +1.5% | 12.87 | 0.75 |
| 01/07 | 1,435 | 1,443 | 1,425 | 1,430 | -0.35% | 41,400 | 326億181万 | +1.78% | 12.92 | 0.75 |
| 01/06 | 1,423 | 1,442 | 1,423 | 1,435 | +0.91% | 71,700 | 327億1581万 | +1.92% | 12.96 | 0.75 |
| 01/05 | 1,401 | 1,422 | 1,401 | 1,422 | +1.57% | 63,600 | 324億1943万 | +0.85% | 12.84 | 0.74 |
| 2025 | ||||||||||
| 12/30 | 1,418 | 1,418 | 1,400 | 1,400 | -1.41% | 29,700 | 319億1786万 | -0.99% | 12.65 | 0.75 |
| 12/29 | 1,423 | 1,423 | 1,409 | 1,420 | +0.5% | 35,500 | 323億7383万 | +0.14% | 12.83 | 0.76 |
| 12/26 | 1,410 | 1,413 | 1,401 | 1,413 | +0.28% | 27,900 | 322億1424万 | -0.49% | 12.76 | 0.76 |
| 12/25 | 1,409 | 1,409 | 1,397 | 1,409 | +0.86% | 28,400 | 321億2304万 | -0.91% | 12.73 | 0.75 |
| 12/24 | 1,408 | 1,418 | 1,394 | 1,397 | -0.78% | 34,500 | 318億4946万 | -1.96% | 12.62 | 0.75 |
| 12/23 | 1,391 | 1,408 | 1,382 | 1,408 | +1.59% | 66,100 | 321億25万 | -1.54% | 12.72 | 0.75 |
| 12/22 | 1,392 | 1,405 | 1,368 | 1,386 | -0.14% | 78,400 | 315億9868万 | -3.48% | 12.52 | 0.74 |
| 12/19 | 1,368 | 1,390 | 1,360 | 1,388 | +1.31% | 116,900 | 316億4428万 | -3.81% | 12.54 | 0.74 |
| 12/18 | 1,402 | 1,402 | 1,370 | 1,370 | -2.42% | 48,300 | 312億3390万 | -5.65% | 12.37 | 0.73 |
| 12/17 | 1,382 | 1,404 | 1,370 | 1,404 | +1.59% | 33,500 | 320億905万 | -3.9% | 12.68 | 0.75 |
| 12/16 | 1,402 | 1,402 | 1,376 | 1,382 | -1.07% | 32,900 | 315億749万 | -5.92% | 12.48 | 0.74 |
| 12/15 | 1,386 | 1,410 | 1,384 | 1,397 | -0.57% | 60,800 | 318億4946万 | -5.42% | 12.62 | 0.75 |
| 12/12 | 1,378 | 1,405 | 1,377 | 1,405 | +3.61% | 61,000 | 320億3185万 | -5.32% | 12.69 | 0.75 |
| 12/11 | 1,385 | 1,387 | 1,356 | 1,356 | -1.6% | 48,200 | 309億1473万 | -9.12% | 12.25 | 0.73 |
| 12/10 | 1,366 | 1,385 | 1,361 | 1,378 | +0.73% | 78,100 | 314億1629万 | -8.44% | 12.45 | 0.74 |
| 12/09 | 1,417 | 1,419 | 1,363 | 1,368 | -2.98% | 86,800 | 311億8831万 | -9.94% | 12.36 | 0.73 |
| 12/08 | 1,416 | 1,425 | 1,401 | 1,410 | +0.43% | 61,600 | 321億4584万 | -8.2% | 12.74 | 0.75 |
| 12/05 | 1,436 | 1,440 | 1,399 | 1,404 | -2.02% | 59,000 | 320億905万 | -9.54% | 12.68 | 0.75 |
| 12/04 | 1,427 | 1,442 | 1,425 | 1,433 | +0.7% | 53,400 | 326億7021万 | -8.61% | 12.94 | 0.77 |
| 12/03 | 1,457 | 1,457 | 1,423 | 1,423 | -1.18% | 69,600 | 324億4222万 | -10.16% | 12.85 | 0.76 |
| 12/02 | 1,454 | 1,474 | 1,440 | 1,440 | -0.89% | 49,800 | 328億2980万 | -10.39% | 13.01 | 0.77 |
| 12/01 | 1,503 | 1,508 | 1,451 | 1,453 | -3.26% | 80,400 | 331億2618万 | -10.8% | 13.12 | 0.78 |
| 11/28 | 1,487 | 1,514 | 1,477 | 1,502 | +0.87% | 117,900 | 342億4330万 | -8.97% | 13.57 | 0.8 |
| 11/27 | 1,500 | 1,502 | 1,478 | 1,489 | -1.78% | 133,100 | 339億4692万 | -10.73% | 13.45 | 0.8 |
| 11/26 | 1,495 | 1,522 | 1,495 | 1,516 | +1.4% | 63,800 | 345億6248万 | -9.92% | 13.69 | 0.81 |
| 11/25 | 1,509 | 1,548 | 1,492 | 1,495 | +0.74% | 74,700 | 340億8371万 | -11.9% | 13.5 | 0.8 |
| 11/21 | 1,463 | 1,484 | 1,460 | 1,484 | +1.3% | 33,900 | 338億3293万 | -13.17% | 13.4 | 0.79 |
| 11/20 | 1,487 | 1,488 | 1,462 | 1,465 | -0.61% | 46,800 | 333億9976万 | -14.88% | 13.23 | 0.78 |
| 11/19 | 1,507 | 1,524 | 1,458 | 1,474 | -3.28% | 47,600 | 336億495万 | -15.09% | 13.31 | 0.79 |
| 11/18 | 1,540 | 1,547 | 1,516 | 1,524 | -1.87% | 21,000 | 347億4487万 | -12.71% | 13.77 | 0.81 |
| 11/17 | 1,577 | 1,578 | 1,542 | 1,553 | -0.83% | 29,500 | 354億603万 | -11.46% | 14.03 | 0.83 |
| 11/14 | 1,588 | 1,608 | 1,566 | 1,566 | -2.19% | 44,000 | 357億241万 | -11.17% | 14.15 | 0.84 |
| 11/13 | 1,601 | 1,618 | 1,585 | 1,601 | +0.06% | 18,900 | 365億35万 | -9.6% | 14.46 | 0.86 |
| 11/12 | 1,595 | 1,627 | 1,595 | 1,600 | +0.31% | 25,800 | 364億7755万 | -10.01% | 14.45 | 0.86 |
| 11/11 | 1,614 | 1,614 | 1,580 | 1,595 | +0.57% | 32,200 | 363億6356万 | -10.64% | 14.41 | 0.85 |
| 11/10 | 1,598 | 1,611 | 1,577 | 1,586 | +0.44% | 34,100 | 361億5837万 | -11.4% | 14.33 | 0.85 |
| 11/07 | 1,613 | 1,613 | 1,564 | 1,579 | -2.11% | 33,400 | 359億9879万 | -11.94% | 14.26 | 0.84 |
| 11/06 | 1,658 | 1,660 | 1,613 | 1,613 | -3.18% | 47,200 | 367億7393万 | -10.24% | 14.57 | 0.86 |
| 11/05 | 1,715 | 1,718 | 1,625 | 1,666 | -3.81% | 45,900 | 379億8225万 | -7.39% | 15.05 | 0.89 |
| 11/04 | 1,801 | 1,823 | 1,732 | 1,732 | -4.2% | 37,600 | 394億8695万 | -3.83% | 15.64 | 0.93 |
| 10/31 | 1,839 | 1,839 | 1,735 | 1,808 | -0.11% | 58,000 | 412億1964万 | +0.39% | 16.33 | 0.97 |
| 10/30 | 1,781 | 1,822 | 1,771 | 1,810 | +1.63% | 165,000 | 412億6523万 | +0.67% | 16.35 | 0.97 |
| 10/29 | 1,849 | 1,884 | 1,747 | 1,781 | -4.04% | 120,500 | 406億408万 | -0.84% | 16.09 | 0.95 |
| 10/28 | 1,997 | 1,997 | 1,841 | 1,856 | -7.06% | 74,100 | 423億1396万 | +3.17% | 16.76 | 0.99 |
| 10/27 | 1,975 | 1,998 | 1,970 | 1,997 | +1.11% | 48,200 | 455億2855万 | +11.01% | 18.04 | 1.07 |
| 10/24 | 1,999 | 2,015 | 1,950 | 1,975 | -0.7% | 83,500 | 450億2698万 | +9.84% | 17.84 | 1.06 |
| 10/23 | 1,922 | 1,990 | 1,920 | 1,989 | +2.84% | 51,600 | 453億4616万 | +10.75% | 17.97 | 1.06 |
| 10/22 | 1,889 | 1,934 | 1,880 | 1,934 | +2.6% | 48,500 | 440億9224万 | +7.86% | 17.47 | 1.03 |
| 10/21 | 1,867 | 1,892 | 1,860 | 1,885 | +1.24% | 30,500 | 429億7512万 | +5.31% | 17.03 | 1.01 |
| 10/20 | 1,828 | 1,862 | 1,818 | 1,862 | +3.91% | 52,600 | 424億5075万 | +4.08% | 16.82 | 1 |
| 10/17 | 1,786 | 1,806 | 1,780 | 1,792 | +0.11% | 26,200 | 408億5486万 | +0.11% | 16.19 | 0.96 |
| 10/16 | 1,824 | 1,872 | 1,785 | 1,790 | -1.86% | 71,400 | 408億926万 | -0.17% | 16.17 | 0.96 |
| 10/15 | 1,749 | 1,884 | 1,741 | 1,824 | +5.25% | 173,500 | 415億8441万 | +1.5% | 16.48 | 0.98 |
| 10/14 | 1,712 | 1,752 | 1,700 | 1,733 | 0% | 49,200 | 395億975万 | -3.56% | 15.65 | 0.93 |
| 10/10 | 1,747 | 1,755 | 1,732 | 1,733 | -2.64% | 62,900 | 395億975万 | -3.78% | 15.65 | 0.93 |
| 10/09 | 1,756 | 1,784 | 1,745 | 1,780 | +1.37% | 63,800 | 405億8128万 | -1.28% | 16.08 | 0.95 |
| 10/08 | 1,750 | 1,775 | 1,744 | 1,756 | -0.45% | 43,500 | 400億3412万 | -2.66% | 15.86 | 0.94 |
| 10/07 | 1,752 | 1,780 | 1,748 | 1,764 | -0.62% | 46,300 | 402億1650万 | -2.27% | 15.93 | 0.94 |
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 | 1,023 2,045 5/10 | 815 1,630 11/21 | 200,200 100,100 5/10 | - | - | +3.07% 2/2 | -8.25% 6/9 |
| 2008年 3月期 | 959 1,917 4/5 1,917 4/3 | 561 1,122 1/22 | 87,000 43,500 4/26 | - | - | +8.03% 12/10 | -16.42% 11/21 |
| 2009年 3月期 | 675 1,350 6/12 | 445 890 12/12 890 12/3 | 95,800 47,900 1/7 | - | - | +7.43% 1/7 | -19.29% 10/10 |
| 2010年 3月期 | 507 1,013 8/31 | 363 725 3/1 | 41,800 20,900 12/3 | - | - | +14.7% 3/30 | -9.15% 10/14 |
| 2011年 3月期 | 470 939 4/30 | 300 600 3/15 | 95,000 47,500 12/16 | 107億366万 | 68億3940万 | +10.34% 12/13 | -15.5% 5/25 |
| 2012年 3月期 | 411 822 3/30 822 3/29 他2件 | 336 672 11/24 671 11/21 | 49,400 24,700 4/22 | 93億6997万 | 76億4872万 | +6.77% 7/7 | -7.32% 4/11 |
| 2013年 3月期 | 429 857 3/22 | 355 709 6/4 | 69,200 34,600 3/8 | 97億6894万 | 80億8189万 | +6.42% 5/7 | -4.78% 10/10 |
| 2014年 3月期 | 515 1,029 1/14 | 384 767 6/14 | 140,600 70,300 9/2 | 117億2981万 | 87億4303万 | +8.99% 5/21 | -10.3% 6/14 |
| 2015年 3月期 | 665 1,329 2/19 1,329 2/17 他2件 | 463 926 5/21 | 69,400 34,700 3/13 | 151億4958万 | 105億5569万 | +9.02% 9/17 | -9.25% 10/16 |
| 2016年 3月期 | 775 1,549 8/6 1,550 6/12 | 556 1,111 2/12 | 241,200 120,600 4/28 | 176億5741万 | 126億6455万 | +12.81% 5/27 | -13.4% 8/25 |
| 2017年 3月期 | 839 1,677 3/3 | 544 1,088 6/28 1,087 6/24 | 89,000 44,500 12/7 | 191億1652万 | 124億236万 | +11.51% 10/28 | -7.22% 4/14 |
| 2018年 3月期 | 1,034 2,068 1/26 | 706 1,411 4/17 | 114,600 57,300 10/26 | 235億7362万 | 160億8432万 | +11.21% 4/26 | -6.8% 2/14 |
| 2019年 3月期 | 1,085 2,170 5/22 | 769 1,537 12/25 | 139,400 69,700 4/25 | 247億3634万 | 175億2062万 | +8.12% 10/2 | -9.24% 12/25 |
| 2020年 3月期 | 1,141 2,281 7/5 2,282 7/4 | 686 1,371 3/13 | 330,200 165,100 5/21 | 260億165万 | 156億2835万 | +17.89% 3/27 | -19.15% 3/13 |
| 2021年 3月期 | 1,272 2,543 12/2 | 751 1,502 4/3 | 117,800 58,900 10/27 | 289億8825万 | 171億2165万 | +12.55% 11/12 | -9.29% 1/26 |
| 2022年 3月期 | 1,563 3,125 9/24 | 1,030 2,059 3/9 | 143,800 71,900 10/28 | 356億2261万 | 234億7102万 | +12.91% 9/24 | -13.76% 10/14 |
| 2023年 3月期 | 1,175 2,350 5/30 | 878 1,755 9/28 | 176,800 88,400 10/28 | 267億8820万 | 200億566万 | +8.36% 3/9 | -8.44% 6/20 |
| 2024年 3月期 | 1,185 2,369 9/6 | 963 1,925 4/10 | 140,800 70,400 7/12 | 270億479万 | 219億4353万 | +10.52% 5/7 | -8.01% 10/4 |
| 2025年 3月期 | 1,620 3,240 9/24 | 1,056 2,112 4/2 | 211,400 10/30 | 369億3352万 | 240億7518万 | +34.09% 5/7 | -21.17% 4/7 |
| 最新 | 1,356 2026/3/6 | 39,300 | 309億1473万 | -4.24% 1,416 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 98%（1.98倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
246円（2003/05/30） - 451%（5.51倍）
1,356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。
