株価チャート
株価
3/6
- 前日 (3/5)
- 1,217
- 始値
- 1,218
- 高値
- 1,218
- 安値
- 1,211
- 終値 -0.16%
- 1,215
- 出来高 -17.98%
- 7,300
乖離率
- 株価（5日）
移動平均値 - +0.25%
1,212 - 株価（25日）
移動平均値 - -1.14%
1,229 - 出来高（5日）
移動平均値 - -52.96%
15,520
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 | 1,218 | 1,218 | 1,211 | 1,215 | -0.16% | 7,300 | 387億9725万 | -1.14% | 11.93 | 2.65 |
| 03/05 | 1,200 | 1,218 | 1,200 | 1,217 | +1.5% | 8,900 | 388億6112万 | -0.98% | 11.95 | 2.66 |
| 03/04 | 1,200 | 1,206 | 1,196 | 1,199 | -0.91% | 21,800 | 382億8634万 | -2.44% | 11.77 | 2.62 |
| 03/03 | 1,218 | 1,219 | 1,210 | 1,210 | -0.66% | 16,200 | 386億3759万 | -1.55% | 11.88 | 2.64 |
| 03/02 | 1,220 | 1,222 | 1,215 | 1,218 | -0.49% | 23,400 | 388億9305万 | -0.9% | 11.96 | 2.66 |
| 02/27 | 1,223 | 1,229 | 1,221 | 1,224 | -0.24% | 16,800 | 390億8464万 | -0.41% | 12.02 | 2.67 |
| 02/26 | 1,229 | 1,229 | 1,221 | 1,227 | -3.46% | 64,600 | 391億8044万 | -0.16% | 12.04 | 2.68 |
| 02/25 | 1,273 | 1,275 | 1,259 | 1,271 | -0.16% | 55,500 | 405億8544万 | +3.42% | 12.48 | 2.78 |
| 02/24 | 1,267 | 1,279 | 1,267 | 1,273 | +0.47% | 31,600 | 406億4930万 | +3.75% | 12.5 | 2.78 |
| 02/20 | 1,266 | 1,276 | 1,259 | 1,267 | +0.72% | 18,500 | 404億5771万 | +3.51% | 12.44 | 2.77 |
| 02/19 | 1,258 | 1,268 | 1,250 | 1,258 | -0.24% | 21,800 | 401億7033万 | +3.03% | 12.35 | 2.75 |
| 02/18 | 1,250 | 1,261 | 1,249 | 1,261 | +1.61% | 14,500 | 402億6612万 | +3.45% | 12.38 | 2.76 |
| 02/17 | 1,230 | 1,243 | 1,230 | 1,241 | +0.89% | 17,300 | 396億2748万 | +1.97% | 12.18 | 2.71 |
| 02/16 | 1,225 | 1,230 | 1,225 | 1,230 | +0.49% | 13,100 | 392億7623万 | +1.23% | 12.07 | 2.69 |
| 02/13 | 1,225 | 1,228 | 1,222 | 1,224 | +0.25% | 10,300 | 390億8464万 | +0.91% | 12.02 | 2.67 |
| 02/12 | 1,222 | 1,226 | 1,220 | 1,221 | -0.08% | 15,700 | 389億8884万 | +0.74% | 11.99 | 2.67 |
| 02/10 | 1,224 | 1,224 | 1,221 | 1,222 | -0.08% | 10,000 | 390億2078万 | +0.99% | 12 | 2.67 |
| 02/09 | 1,220 | 1,224 | 1,220 | 1,223 | +0.25% | 8,200 | 390億5271万 | +1.16% | 12.01 | 2.67 |
| 02/06 | 1,223 | 1,224 | 1,218 | 1,220 | -0.25% | 16,500 | 389億5691万 | +1.08% | 11.98 | 2.67 |
| 02/05 | 1,217 | 1,223 | 1,216 | 1,223 | +0.33% | 9,300 | 390億5271万 | +1.41% | 12.01 | 2.67 |
| 02/04 | 1,218 | 1,220 | 1,216 | 1,219 | +0.08% | 11,000 | 389億2498万 | +1.25% | 11.97 | 2.66 |
| 02/03 | 1,216 | 1,219 | 1,215 | 1,218 | -0.08% | 17,500 | 388億9305万 | +1.33% | 11.96 | 2.66 |
| 02/02 | 1,218 | 1,219 | 1,216 | 1,219 | +0.33% | 6,600 | 389億2498万 | +1.5% | 11.97 | 2.66 |
| 01/30 | 1,219 | 1,219 | 1,215 | 1,215 | 0% | 8,900 | 387億9725万 | +1.33% | 11.93 | 2.65 |
| 01/29 | 1,218 | 1,219 | 1,215 | 1,215 | +0.41% | 8,300 | 387億9725万 | +1.5% | 11.93 | 2.65 |
| 01/28 | 1,215 | 1,217 | 1,210 | 1,210 | -0.41% | 8,100 | 386億3759万 | +1.17% | 11.88 | 2.64 |
| 01/27 | 1,211 | 1,216 | 1,210 | 1,215 | +0.25% | 5,400 | 387億9725万 | +1.76% | 11.93 | 2.65 |
| 01/26 | 1,213 | 1,216 | 1,211 | 1,212 | +0.08% | 11,400 | 387億146万 | +1.68% | 11.9 | 2.65 |
| 01/23 | 1,213 | 1,217 | 1,211 | 1,211 | -0.41% | 9,300 | 386億6953万 | +1.68% | 11.89 | 2.65 |
| 01/22 | 1,219 | 1,219 | 1,211 | 1,216 | -0.08% | 7,600 | 388億2919万 | +2.27% | 11.94 | 2.66 |
| 01/21 | 1,217 | 1,223 | 1,207 | 1,217 | +0.08% | 13,900 | 388億6112万 | +2.44% | 11.95 | 2.66 |
| 01/20 | 1,218 | 1,218 | 1,210 | 1,216 | -0.25% | 8,800 | 388億2919万 | +2.53% | 11.94 | 2.66 |
| 01/19 | 1,206 | 1,220 | 1,205 | 1,219 | +0.99% | 9,100 | 389億2498万 | +2.96% | 11.97 | 2.66 |
| 01/16 | 1,208 | 1,208 | 1,203 | 1,207 | +0.17% | 10,300 | 385億4180万 | +2.12% | 11.85 | 2.64 |
| 01/15 | 1,203 | 1,206 | 1,200 | 1,205 | +0.5% | 8,800 | 384億7793万 | +2.03% | 11.83 | 2.63 |
| 01/14 | 1,200 | 1,203 | 1,199 | 1,199 | -0.33% | 10,200 | 382億8634万 | +1.61% | 11.77 | 2.62 |
| 01/13 | 1,196 | 1,207 | 1,196 | 1,203 | +0.59% | 18,600 | 384億1407万 | +2.04% | 11.81 | 2.63 |
| 01/09 | 1,191 | 1,198 | 1,191 | 1,196 | +0.59% | 8,900 | 381億9055万 | +1.53% | 11.74 | 2.61 |
| 01/08 | 1,187 | 1,190 | 1,187 | 1,189 | 0% | 7,400 | 379億6702万 | +1.02% | 11.67 | 2.6 |
| 01/07 | 1,183 | 1,189 | 1,183 | 1,189 | +0.42% | 11,800 | 379億6702万 | +1.11% | 11.67 | 2.6 |
| 01/06 | 1,185 | 1,188 | 1,183 | 1,184 | 0% | 16,100 | 378億736万 | +0.68% | 11.62 | 2.59 |
| 01/05 | 1,183 | 1,188 | 1,182 | 1,184 | +0.08% | 14,900 | 378億736万 | +0.77% | 11.62 | 2.59 |
| 2025 | ||||||||||
| 12/30 | 1,174 | 1,188 | 1,174 | 1,183 | -0.08% | 10,500 | 377億7543万 | +0.77% | 11.61 | 2.58 |
| 12/29 | 1,175 | 1,184 | 1,172 | 1,184 | +0.51% | 15,300 | 378億736万 | +0.94% | 11.62 | 2.59 |
| 12/26 | 1,174 | 1,179 | 1,174 | 1,178 | 0% | 6,900 | 376億1577万 | +0.51% | 11.56 | 2.57 |
| 12/25 | 1,175 | 1,180 | 1,175 | 1,178 | 0% | 9,100 | 376億1577万 | +0.6% | 11.56 | 2.57 |
| 12/24 | 1,175 | 1,178 | 1,171 | 1,178 | +0.34% | 9,700 | 376億1577万 | +0.68% | 11.56 | 2.57 |
| 12/23 | 1,170 | 1,174 | 1,170 | 1,174 | 0% | 4,700 | 374億8805万 | +0.51% | 11.52 | 2.57 |
| 12/22 | 1,173 | 1,175 | 1,172 | 1,174 | 0% | 5,000 | 374億8805万 | +0.51% | 11.52 | 2.57 |
| 12/19 | 1,172 | 1,174 | 1,170 | 1,174 | +0.17% | 8,200 | 374億8805万 | +0.6% | 11.52 | 2.57 |
| 12/18 | 1,177 | 1,177 | 1,169 | 1,172 | +0.17% | 7,300 | 374億2418万 | +0.51% | 11.5 | 2.56 |
| 12/17 | 1,178 | 1,179 | 1,170 | 1,170 | 0% | 7,000 | 373億6032万 | +0.43% | 11.49 | 2.56 |
| 12/16 | 1,177 | 1,177 | 1,169 | 1,170 | -0.34% | 9,100 | 373億6032万 | +0.52% | 11.49 | 2.56 |
| 12/15 | 1,174 | 1,176 | 1,166 | 1,174 | 0% | 11,700 | 374億8805万 | +0.95% | 11.52 | 2.57 |
| 12/12 | 1,171 | 1,175 | 1,170 | 1,174 | +0.34% | 4,800 | 374億8805万 | +1.12% | 11.52 | 2.57 |
| 12/11 | 1,179 | 1,179 | 1,170 | 1,170 | -0.17% | 6,400 | 373億6032万 | +0.86% | 11.49 | 2.56 |
| 12/10 | 1,180 | 1,180 | 1,167 | 1,172 | -0.42% | 10,900 | 374億2418万 | +1.12% | 11.5 | 2.56 |
| 12/09 | 1,180 | 1,180 | 1,177 | 1,177 | -0.25% | 4,000 | 375億8384万 | +1.64% | 11.55 | 2.57 |
| 12/08 | 1,178 | 1,180 | 1,174 | 1,180 | +0.34% | 6,500 | 376億7964万 | +2.08% | 11.58 | 2.58 |
| 12/05 | 1,180 | 1,180 | 1,175 | 1,176 | 0% | 4,000 | 375億5191万 | +1.82% | 11.54 | 2.57 |
| 12/04 | 1,179 | 1,180 | 1,176 | 1,176 | +0.09% | 3,200 | 375億5191万 | +1.99% | 11.54 | 2.57 |
| 12/03 | 1,180 | 1,180 | 1,175 | 1,175 | +0.09% | 8,700 | 375億1998万 | +2% | 11.53 | 2.57 |
| 12/02 | 1,174 | 1,179 | 1,173 | 1,174 | +0.17% | 8,600 | 374億8805万 | +2% | 11.52 | 2.57 |
| 12/01 | 1,170 | 1,172 | 1,167 | 1,172 | +0.51% | 9,100 | 374億2418万 | +2% | 11.5 | 2.56 |
| 11/28 | 1,164 | 1,168 | 1,163 | 1,166 | +0.17% | 4,700 | 372億3259万 | +1.57% | 11.45 | 2.55 |
| 11/27 | 1,162 | 1,164 | 1,158 | 1,164 | +0.34% | 7,200 | 371億6873万 | +1.48% | 11.43 | 2.54 |
| 11/26 | 1,159 | 1,160 | 1,156 | 1,160 | +0.35% | 2,200 | 370億4100万 | +1.22% | 11.39 | 2.53 |
| 11/25 | 1,155 | 1,163 | 1,155 | 1,156 | -0.17% | 5,200 | 369億1327万 | +0.96% | 11.35 | 2.53 |
| 11/21 | 1,156 | 1,158 | 1,155 | 1,158 | +0.17% | 3,200 | 369億7714万 | +1.22% | 11.37 | 2.53 |
| 11/20 | 1,156 | 1,156 | 1,148 | 1,156 | +0.78% | 4,800 | 369億1327万 | +1.14% | 11.35 | 2.53 |
| 11/19 | 1,150 | 1,157 | 1,147 | 1,147 | -0.09% | 8,600 | 366億2588万 | +0.44% | 11.26 | 2.51 |
| 11/18 | 1,157 | 1,157 | 1,145 | 1,148 | -0.43% | 10,500 | 366億5782万 | +0.53% | 11.27 | 2.51 |
| 11/17 | 1,157 | 1,158 | 1,149 | 1,153 | 0% | 6,300 | 368億1748万 | +1.05% | 11.32 | 2.52 |
| 11/14 | 1,148 | 1,156 | 1,148 | 1,153 | +0.09% | 8,800 | 368億1748万 | +1.14% | 11.32 | 2.52 |
| 11/13 | 1,144 | 1,152 | 1,144 | 1,152 | +0.61% | 10,000 | 367億8554万 | +1.14% | 11.31 | 2.52 |
| 11/12 | 1,143 | 1,148 | 1,143 | 1,145 | -0.09% | 4,600 | 365億6202万 | +0.53% | 11.24 | 2.5 |
| 11/11 | 1,143 | 1,146 | 1,140 | 1,146 | +0.26% | 8,900 | 365億9395万 | +0.61% | 11.25 | 2.5 |
| 11/10 | 1,140 | 1,143 | 1,138 | 1,143 | +0.26% | 7,600 | 364億9816万 | +0.44% | 11.22 | 2.5 |
| 11/07 | 1,143 | 1,144 | 1,138 | 1,140 | -0.26% | 5,300 | 364億236万 | +0.18% | 11.19 | 2.49 |
| 11/06 | 1,139 | 1,143 | 1,136 | 1,143 | +0.62% | 5,300 | 364億9816万 | +0.44% | 11.22 | 2.5 |
| 11/05 | 1,142 | 1,143 | 1,136 | 1,136 | -0.53% | 3,200 | 362億7463万 | -0.18% | 11.15 | 2.48 |
| 11/04 | 1,142 | 1,144 | 1,140 | 1,142 | 0% | 3,700 | 364億6622万 | +0.35% | 11.21 | 2.5 |
| 10/31 | 1,144 | 1,145 | 1,141 | 1,142 | -0.17% | 5,100 | 364億6622万 | +0.35% | 11.21 | 2.5 |
| 10/30 | 1,144 | 1,144 | 1,141 | 1,144 | -0.09% | 2,700 | 365億3009万 | +0.53% | 11.23 | 2.5 |
| 10/29 | 1,145 | 1,145 | 1,140 | 1,145 | +0.26% | 8,400 | 365億6202万 | +0.62% | 11.24 | 2.5 |
| 10/28 | 1,144 | 1,145 | 1,142 | 1,142 | -0.17% | 3,900 | 364億6622万 | +0.35% | 11.21 | 2.5 |
| 10/27 | 1,142 | 1,145 | 1,142 | 1,144 | +0.35% | 6,100 | 365億3009万 | +0.53% | 11.23 | 2.5 |
| 10/24 | 1,144 | 1,144 | 1,139 | 1,140 | +0.09% | 5,000 | 364億236万 | +0.18% | 11.19 | 2.49 |
| 10/23 | 1,140 | 1,141 | 1,139 | 1,139 | -0.09% | 4,500 | 363億7043万 | +0.09% | 11.18 | 2.49 |
| 10/22 | 1,139 | 1,140 | 1,137 | 1,140 | +0.35% | 6,500 | 364億236万 | +0.18% | 11.19 | 2.49 |
| 10/21 | 1,140 | 1,140 | 1,136 | 1,136 | -0.26% | 6,100 | 362億7463万 | -0.26% | 11.15 | 2.48 |
| 10/20 | 1,139 | 1,140 | 1,136 | 1,139 | +0.53% | 6,000 | 363億7043万 | 0% | 11.18 | 2.49 |
| 10/17 | 1,133 | 1,139 | 1,132 | 1,133 | +0.09% | 6,600 | 361億7884万 | -0.53% | 11.12 | 2.48 |
| 10/16 | 1,138 | 1,139 | 1,132 | 1,132 | -0.35% | 3,700 | 361億4691万 | -0.7% | 11.11 | 2.47 |
| 10/15 | 1,137 | 1,137 | 1,128 | 1,136 | +0.89% | 4,800 | 362億7463万 | -0.35% | 11.15 | 2.48 |
| 10/14 | 1,135 | 1,138 | 1,125 | 1,126 | -0.44% | 7,800 | 359億5531万 | -1.23% | 11.05 | 2.46 |
| 10/10 | 1,136 | 1,136 | 1,130 | 1,131 | -0.26% | 4,400 | 361億1497万 | -0.79% | 11.1 | 2.47 |
| 10/09 | 1,136 | 1,137 | 1,126 | 1,134 | -0.18% | 15,600 | 362億1077万 | -0.53% | 11.13 | 2.48 |
| 10/08 | 1,138 | 1,140 | 1,135 | 1,136 | -0.26% | 6,800 | 362億7463万 | -0.35% | 11.15 | 2.48 |
| 10/07 | 1,136 | 1,140 | 1,136 | 1,139 | -0.09% | 4,200 | 363億7043万 | -0.09% | 11.18 | 2.49 |
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 12月期 | 1,177 7/17 | 999 2/22 | 92,500 6/28 | - | - | +6.84% 6/28 | -9.4% 1/22 |
| 2008年 12月期 | 1,028 1/4 | 550 10/10 10/9 他2件 | 40,700 6/23 | - | - | +3.05% 12/22 | -20.61% 6/30 |
| 2009年 12月期 | 613 7/22 | 459 3/13 3/12 | 44,100 12/24 | - | - | +9.15% 3/30 | -9.2% 2/9 |
| 2010年 12月期 | 610 12/27 12/21 他3件 | 510 2/15 | 36,100 6/25 | 194億7845万 | 162億8526万 | +6.71% 3/19 | -5.95% 6/30 |
| 2011年 12月期 | 682 12/21 | 500 3/15 | 47,100 3/15 | 217億7755万 | 159億6595万 | +5.26% 5/20 | -8.46% 3/15 |
| 2012年 12月期 | 797 12/25 | 636 1/11 | 45,900 12/25 | 254億4972万 | 203億868万 | +8.97% 4/20 | -3.19% 5/24 |
| 2013年 12月期 | 1,034 5/10 | 767 1/11 1/4 | 60,400 12/25 | 330億1758万 | 244億9176万 | +8.65% 3/29 | -8.21% 6/6 |
| 2014年 12月期 | 1,009 12/19 | 910 2/5 2/4 | 47,100 6/26 | 322億1928万 | 290億5802万 | +2.79% 10/1 | -1.86% 1/5 |
| 2015年 12月期 | 1,180 12/7 | 980 1/6 1/5 | 64,500 6/26 | 471億1964万 | 312億9326万 | +7.44% 4/7 | -7.46% 1/21 |
| 2016年 12月期 | 1,200 12/27 | 1,000 2/12 | 62,200 12/28 | 383億1828万 | 319億3190万 | +4.9% 3/31 | -5.98% 2/12 |
| 2017年 12月期 | 1,325 12/26 | 1,145 2/1 1/31 他2件 | 59,300 6/28 | 423億976万 | 365億6202万 | +4.09% 12/18 | -3.71% 2/6 |
| 2018年 6月期 | 1,300 1/12 1/4 | 1,208 2/6 | 33,400 2/6 1/4 | 415億1147万 | 385億7373万 | +3.77% 4/23 | -3.3% 7/9 |
| 2019年 6月期 | 1,282 8/28 | 1,051 3/19 | 38,700 2/25 | 409億3669万 | 335億6042万 | +2.41% 7/31 | -9.48% 3/19 |
| 2020年 6月期 | 1,137 8/6 8/2 他2件 | 700 3/13 | 92,800 6/8 | 363億657万 | 223億5233万 | +8.29% 5/19 | -24.89% 3/13 |
| 2021年 6月期 | 873 8/27 | 600 12/11 12/10 | 98,900 12/10 | 278億7654万 | 191億5914万 | +16.39% 8/2 | -12.84% 12/10 |
| 2022年 6月期 | 953 8/2 7/28 | 750 2/25 | 142,400 7/28 | 304億3110万 | 239億4892万 | +4.46% 8/16 | -7.06% 9/3 |
| 2023年 6月期 | 938 6/29 | 799 9/14 | 40,900 8/30 | 299億5212万 | 255億1358万 | +9.02% 7/24 | -3.89% 9/2 |
| 2024年 6月期 | 1,091 2/13 | 936 7/3 | 59,600 2/28 | 348億3770万 | 298億8825万 | +4.55% 1/30 | -5.36% 3/4 |
| 2025年 6月期 | 1,120 2/26 2/25 他2件 | 1,011 4/7 | 56,400 2/27 | 357億6372万 | 322億8315万 | +1.87% 1/23 | -6.04% 4/7 |
| 最新 | 1,215 2026/3/6 | 7,300 | 387億9725万 | -1.14% 1,229 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 60%（1.6倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/24 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/24
- 108%（2.08倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
440円（1998/11/05） - 176%（2.76倍）
1,215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。
