株価チャート
株価
3/6
- 前日 (3/5)
- 3,490
- 始値
- 3,485
- 高値
- 3,495
- 安値
- 3,480
- 終値 -0.29%
- 3,480
- 出来高 +70%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.14%
3,485 - 株価（25日）
移動平均値 - -0.23%
3,488 - 出来高（5日）
移動平均値 - -22.02%
2,180
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 | 3,485 | 3,495 | 3,480 | 3,480 | -0.29% | 1,700 | 106億7702万 | -0.23% | 56.84 | 2.68 |
| 03/05 | 3,475 | 3,490 | 3,475 | 3,490 | +0.58% | 1,000 | 107億770万 | +0.11% | 57 | 2.69 |
| 03/04 | 3,480 | 3,480 | 3,460 | 3,470 | -0.43% | 2,300 | 106億4634万 | -0.43% | 56.67 | 2.68 |
| 03/03 | 3,500 | 3,500 | 3,480 | 3,485 | -0.43% | 3,000 | 106億9236万 | 0% | 56.92 | 2.69 |
| 03/02 | 3,495 | 3,500 | 3,490 | 3,500 | 0% | 2,900 | 107億3838万 | +0.46% | 57.16 | 2.7 |
| 02/27 | 3,500 | 3,500 | 3,495 | 3,500 | 0% | 1,000 | 107億3838万 | +0.49% | 57.16 | 2.7 |
| 02/26 | 3,495 | 3,500 | 3,495 | 3,500 | +0.14% | 2,000 | 107億3838万 | +0.49% | 57.16 | 2.7 |
| 02/25 | 3,500 | 3,500 | 3,485 | 3,495 | -0.14% | 1,200 | 107億2304万 | +0.37% | 57.08 | 2.69 |
| 02/24 | 3,495 | 3,500 | 3,495 | 3,500 | +0.14% | 800 | 107億3838万 | +0.55% | 57.16 | 2.7 |
| 02/20 | 3,495 | 3,500 | 3,485 | 3,495 | +0.14% | 1,600 | 107億2304万 | +0.43% | 57.08 | 2.69 |
| 02/19 | 3,490 | 3,490 | 3,485 | 3,490 | -0.14% | 400 | 107億770万 | +0.29% | 57 | 2.69 |
| 02/18 | 3,490 | 3,495 | 3,480 | 3,495 | 0% | 1,400 | 107億2304万 | +0.43% | 57.08 | 2.69 |
| 02/17 | 3,500 | 3,500 | 3,490 | 3,495 | -0.14% | 800 | 107億2304万 | +0.46% | 57.08 | 2.69 |
| 02/16 | 3,495 | 3,500 | 3,490 | 3,500 | +0.14% | 2,200 | 107億3838万 | +0.63% | 57.16 | 2.7 |
| 02/13 | 3,490 | 3,495 | 3,480 | 3,495 | +0.14% | 1,100 | 107億2304万 | +0.55% | 57.08 | 2.69 |
| 02/12 | 3,490 | 3,490 | 3,485 | 3,490 | 0% | 800 | 107億770万 | +0.46% | 57 | 2.69 |
| 02/10 | 3,495 | 3,500 | 3,485 | 3,490 | +0.29% | 1,300 | 107億770万 | +0.49% | 57 | 2.69 |
| 02/09 | 3,500 | 3,500 | 3,480 | 3,480 | -0.43% | 1,600 | 106億7702万 | +0.29% | 56.84 | 2.68 |
| 02/06 | 3,495 | 3,495 | 3,480 | 3,495 | 0% | 600 | 107億2304万 | +0.78% | 57.08 | 2.69 |
| 02/05 | 3,480 | 3,495 | 3,480 | 3,495 | +0.58% | 2,000 | 107億2304万 | +0.87% | 57.08 | 2.69 |
| 02/04 | 3,490 | 3,490 | 3,475 | 3,475 | +0.14% | 500 | 106億6168万 | +0.38% | 56.76 | 2.68 |
| 02/03 | 3,490 | 3,490 | 3,470 | 3,470 | +0.14% | 1,000 | 106億4634万 | +0.29% | 56.67 | 2.68 |
| 02/02 | 3,490 | 3,490 | 3,465 | 3,465 | -0.43% | 1,200 | 106億3100万 | +0.2% | 56.59 | 2.67 |
| 01/30 | 3,465 | 3,480 | 3,465 | 3,480 | +0.43% | 1,100 | 106億7702万 | +0.69% | 56.84 | 2.68 |
| 01/29 | 3,460 | 3,465 | 3,460 | 3,465 | +0.58% | 800 | 106億3100万 | +0.35% | 56.59 | 2.67 |
| 01/28 | 3,455 | 3,460 | 3,445 | 3,445 | -0.29% | 1,200 | 105億6964万 | -0.17% | 56.27 | 2.66 |
| 01/27 | 3,475 | 3,475 | 3,455 | 3,455 | -0.58% | 800 | 106億32万 | +0.14% | 56.43 | 2.66 |
| 01/26 | 3,470 | 3,475 | 3,470 | 3,475 | +0.58% | 900 | 106億6168万 | +0.78% | 56.76 | 2.68 |
| 01/23 | 3,420 | 3,455 | 3,420 | 3,455 | -0.86% | 2,400 | 106億32万 | +0.26% | 56.43 | 2.66 |
| 01/22 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 1,200 | 106億9236万 | +1.19% | 56.92 | 2.69 |
| 01/21 | 3,485 | 3,485 | 3,480 | 3,485 | +0.14% | 900 | 106億9236万 | +1.28% | 56.92 | 2.69 |
| 01/20 | 3,485 | 3,485 | 3,475 | 3,480 | +0.14% | 1,700 | 106億7702万 | +1.19% | 56.84 | 2.68 |
| 01/19 | 3,475 | 3,480 | 3,475 | 3,475 | -0.14% | 1,600 | 106億6168万 | +1.14% | 56.76 | 2.68 |
| 01/16 | 3,480 | 3,485 | 3,480 | 3,480 | -0.14% | 1,400 | 106億7702万 | +1.34% | 56.84 | 2.68 |
| 01/15 | 3,490 | 3,490 | 3,475 | 3,485 | 0% | 2,200 | 106億9236万 | +1.54% | 56.92 | 2.69 |
| 01/14 | 3,480 | 3,485 | 3,470 | 3,485 | +0.14% | 1,400 | 106億9236万 | +1.63% | 56.92 | 2.69 |
| 01/13 | 3,465 | 3,480 | 3,460 | 3,480 | +0.43% | 1,600 | 106億7702万 | +1.58% | 56.84 | 2.68 |
| 01/09 | 3,455 | 3,465 | 3,455 | 3,465 | +0.43% | 1,200 | 106億3100万 | +1.23% | 56.59 | 2.67 |
| 01/08 | 3,450 | 3,455 | 3,450 | 3,450 | 0% | 700 | 105億8498万 | +0.85% | 56.35 | 2.66 |
| 01/07 | 3,460 | 3,460 | 3,440 | 3,450 | -0.29% | 500 | 105億8498万 | +0.88% | 56.35 | 2.66 |
| 01/06 | 3,430 | 3,460 | 3,430 | 3,460 | +1.02% | 2,100 | 106億1566万 | +1.2% | 56.51 | 2.67 |
| 01/05 | 3,420 | 3,425 | 3,420 | 3,425 | +0.15% | 2,200 | 105億828万 | +0.23% | 55.94 | 2.64 |
| 2025 | ||||||||||
| 12/30 | 3,420 | 3,425 | 3,420 | 3,420 | +0.15% | 1,000 | 104億9293万 | +0.09% | 55.86 | 2.64 |
| 12/29 | 3,420 | 3,425 | 3,415 | 3,415 | -0.15% | 1,400 | 104億7759万 | -0.06% | 55.78 | 2.63 |
| 12/26 | 3,420 | 3,420 | 3,410 | 3,420 | 0% | 1,600 | 104億9293万 | +0.09% | 55.86 | 2.64 |
| 12/25 | 3,410 | 3,420 | 3,410 | 3,420 | 0% | 900 | 104億9293万 | +0.09% | 55.86 | 2.64 |
| 12/24 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 1,900 | 104億9293万 | +0.09% | 55.86 | 2.64 |
| 12/23 | 3,425 | 3,425 | 3,415 | 3,415 | -0.29% | 600 | 104億7759万 | -0.03% | 55.78 | 2.63 |
| 12/22 | 3,425 | 3,425 | 3,420 | 3,425 | +0.29% | 1,300 | 105億828万 | +0.23% | 55.94 | 2.64 |
| 12/19 | 3,415 | 3,415 | 3,410 | 3,415 | +0.15% | 800 | 104億7759万 | -0.03% | 55.78 | 2.63 |
| 12/18 | 3,410 | 3,415 | 3,410 | 3,410 | 0% | 1,000 | 104億6225万 | -0.18% | 55.69 | 2.63 |
| 12/17 | 3,410 | 3,415 | 3,410 | 3,410 | 0% | 900 | 104億6225万 | -0.2% | 55.69 | 2.63 |
| 12/16 | 3,415 | 3,415 | 3,410 | 3,410 | -0.15% | 1,500 | 104億6225万 | -0.2% | 55.69 | 2.63 |
| 12/15 | 3,415 | 3,420 | 3,415 | 3,415 | -0.15% | 2,400 | 104億7759万 | -0.09% | 55.78 | 2.63 |
| 12/12 | 3,425 | 3,425 | 3,415 | 3,420 | -0.15% | 1,300 | 104億9293万 | +0.09% | 55.86 | 2.64 |
| 12/11 | 3,420 | 3,425 | 3,420 | 3,425 | +0.29% | 1,500 | 105億828万 | +0.23% | 55.94 | 2.64 |
| 12/10 | 3,420 | 3,420 | 3,415 | 3,415 | 0% | 1,400 | 104億7759万 | -0.03% | 55.78 | 2.63 |
| 12/09 | 3,415 | 3,420 | 3,410 | 3,415 | -0.15% | 2,000 | 104億7759万 | 0% | 55.78 | 2.63 |
| 12/08 | 3,420 | 3,420 | 3,410 | 3,420 | +0.15% | 1,100 | 104億9293万 | +0.15% | 55.86 | 2.64 |
| 12/05 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 1,000 | 104億7759万 | 0% | 55.78 | 2.63 |
| 12/04 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 600 | 104億7759万 | 0% | 55.78 | 2.63 |
| 12/03 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 1,000 | 104億7759万 | -0.03% | 55.78 | 2.63 |
| 12/02 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 600 | 104億7759万 | -0.06% | 55.78 | 2.63 |
| 12/01 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 1,200 | 104億9293万 | +0.09% | 55.86 | 2.64 |
| 11/28 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 800 | 104億7759万 | -0.06% | 55.78 | 2.63 |
| 11/27 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 400 | 104億7759万 | -0.06% | 55.78 | 2.63 |
| 11/26 | 3,415 | 3,420 | 3,415 | 3,415 | -0.29% | 2,400 | 104億7759万 | -0.09% | 55.78 | 2.63 |
| 11/25 | 3,420 | 3,425 | 3,415 | 3,425 | +0.15% | 1,700 | 105億828万 | +0.23% | 55.94 | 2.64 |
| 11/21 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 700 | 104億9293万 | +0.09% | 55.86 | 2.64 |
| 11/20 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 1,100 | 104億7759万 | -0.06% | 55.78 | 2.63 |
| 11/19 | 3,415 | 3,420 | 3,415 | 3,420 | +0.29% | 800 | 104億9293万 | +0.12% | 55.86 | 2.64 |
| 11/18 | 3,420 | 3,420 | 3,410 | 3,410 | -0.44% | 1,500 | 104億6225万 | -0.18% | 55.69 | 2.63 |
| 11/17 | 3,420 | 3,425 | 3,415 | 3,425 | +0.29% | 1,500 | 105億828万 | +0.26% | 55.94 | 2.64 |
| 11/14 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 400 | 104億7759万 | 0% | 55.78 | 2.63 |
| 11/13 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 500 | 104億7759万 | +0.03% | 55.78 | 2.63 |
| 11/12 | 3,420 | 3,425 | 3,415 | 3,420 | 0% | 1,100 | 104億9293万 | +0.18% | 55.86 | 2.64 |
| 11/11 | 3,420 | 3,420 | 3,410 | 3,420 | 0% | 1,800 | 104億9293万 | +0.21% | 55.86 | 2.64 |
| 11/10 | 3,410 | 3,420 | 3,410 | 3,420 | +0.29% | 2,200 | 104億9293万 | +0.23% | 55.86 | 2.64 |
| 11/07 | 3,405 | 3,415 | 3,405 | 3,410 | +0.29% | 1,500 | 104億6225万 | -0.03% | 55.69 | 2.63 |
| 11/06 | 3,405 | 3,405 | 3,400 | 3,400 | -0.15% | 1,400 | 104億3157万 | -0.32% | 55.53 | 2.62 |
| 11/05 | 3,405 | 3,405 | 3,405 | 3,405 | 0% | 100 | 104億4691万 | -0.21% | 55.61 | 2.63 |
| 11/04 | 3,420 | 3,420 | 3,405 | 3,405 | -0.29% | 2,100 | 104億4691万 | -0.21% | 55.61 | 2.63 |
| 10/31 | 3,410 | 3,415 | 3,410 | 3,415 | -0.15% | 700 | 104億7759万 | +0.12% | 55.78 | 2.63 |
| 10/30 | 3,415 | 3,420 | 3,410 | 3,420 | +0.29% | 900 | 104億9293万 | +0.26% | 55.86 | 2.64 |
| 10/29 | 3,430 | 3,430 | 3,410 | 3,410 | -0.58% | 2,300 | 104億6225万 | 0% | 55.69 | 2.63 |
| 10/28 | 3,430 | 3,440 | 3,430 | 3,430 | -0.15% | 700 | 105億2362万 | +0.59% | 56.02 | 2.64 |
| 10/27 | 3,435 | 3,435 | 3,430 | 3,435 | +0.15% | 1,100 | 105億3896万 | +0.76% | 56.1 | 2.65 |
| 10/24 | 3,430 | 3,435 | 3,415 | 3,430 | +0.29% | 1,000 | 105億2362万 | +0.65% | 56.02 | 2.64 |
| 10/23 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 100 | 104億9293万 | +0.26% | 55.86 | 2.64 |
| 10/22 | 3,405 | 3,420 | 3,405 | 3,420 | 0% | 1,300 | 104億9293万 | +0.15% | 55.86 | 2.64 |
| 10/21 | 3,415 | 3,420 | 3,410 | 3,420 | +0.29% | 1,500 | 104億9293万 | +0.06% | 55.86 | 2.64 |
| 10/20 | 3,405 | 3,410 | 3,405 | 3,410 | 0% | 1,200 | 104億6225万 | -0.32% | 55.69 | 2.63 |
| 10/17 | 3,420 | 3,420 | 3,405 | 3,410 | -0.29% | 800 | 104億6225万 | -0.41% | 55.69 | 2.63 |
| 10/16 | 3,405 | 3,420 | 3,405 | 3,420 | +0.44% | 1,200 | 104億9293万 | -0.23% | 55.86 | 2.64 |
| 10/15 | 3,400 | 3,410 | 3,400 | 3,405 | +0.15% | 1,500 | 104億4691万 | -0.76% | 55.61 | 2.63 |
| 10/14 | 3,405 | 3,410 | 3,400 | 3,400 | -0.29% | 1,100 | 104億3157万 | -1.02% | 55.53 | 2.62 |
| 10/10 | 3,405 | 3,410 | 3,400 | 3,410 | +0.29% | 1,600 | 104億6225万 | -0.84% | 55.69 | 2.63 |
| 10/09 | 3,405 | 3,410 | 3,400 | 3,400 | -0.15% | 1,000 | 104億3157万 | -1.19% | 55.53 | 2.62 |
| 10/08 | 3,400 | 3,415 | 3,400 | 3,405 | +0.15% | 1,500 | 104億4691万 | -1.16% | 55.61 | 2.63 |
| 10/07 | 3,415 | 3,415 | 3,400 | 3,400 | -0.29% | 1,000 | 104億3157万 | -1.42% | 55.53 | 2.62 |
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 3月期 | 1,725 345 9/5 | 1,610 322 3/28 322 3/26 他4件 | 3,400 17,000 1/22 | - | - | +2.22% 2/27 | -4.1% 3/18 |
| 2009年 3月期 | 1,655 331 5/20 | 1,280 256 10/10 | 4,400 22,000 5/30 | - | - | +7.59% 1/28 | -17.22% 10/7 |
| 2010年 3月期 | 1,710 342 9/2 342 8/31 | 1,415 283 4/6 | 5,000 25,000 3/17 | - | - | +7.49% 8/28 | -5.83% 9/25 |
| 2011年 3月期 | 1,660 332 3/1 | 1,420 284 3/16 | 6,400 32,000 3/15 | 56億5746万 | 48億3951万 | +4.09% 7/15 | -9.04% 3/16 |
| 2012年 3月期 | 1,780 356 3/14 | 1,545 309 4/6 | 5,200 26,000 3/15 | 60億6643万 | 52億6553万 | +3.83% 3/14 | -4.15% 8/8 |
| 2013年 3月期 | 1,770 354 3/12 | 1,650 330 5/18 | 9,800 49,000 3/15 | 60億3235万 | 56億2338万 | +2.49% 3/11 | -3.79% 9/24 |
| 2014年 3月期 | 2,635 527 1/24 | 1,690 338 4/3 | 87,800 439,000 1/24 | 84億5337万 | 57億5970万 | +29.03% 1/23 | -8.6% 2/17 |
| 2015年 3月期 | 2,960 592 3/10 592 2/18 他2件 | 2,115 423 4/9 | 11,400 57,000 3/18 | 94億9601万 | 67億8515万 | +7.7% 2/13 | -9.13% 3/26 |
| 2016年 3月期 | 3,500 700 8/5 | 2,635 527 4/3 | 25,400 127,000 7/24 | 112億2839万 | 84億5337万 | +13.8% 8/5 | -6.61% 3/22 |
| 2017年 3月期 | 3,395 3/14 | 2,875 575 4/15 | 7,900 3/15 | 104億1623万 | 92億2332万 | +3.97% 1/6 | -4.38% 3/23 |
| 2018年 3月期 | 3,585 8/3 | 3,100 3/26 | 12,300 3/19 | 109億9917万 | 95億1114万 | +4.14% 8/1 | -5.61% 3/26 |
| 2019年 3月期 | 3,360 7/3 6/4 | 3,090 12/25 | 7,300 9/18 | 103億885万 | 94億8046万 | +2.64% 5/23 | -3.74% 12/25 |
| 2020年 3月期 | 3,250 4/22 4/19 他3件 | 2,886 3/24 | 10,300 9/19 | 99億7136万 | 88億5456万 | +1.9% 9/18 | -11.23% 4/6 |
| 2021年 3月期 | 3,185 3/17 | 2,523 4/6 | 11,000 3/18 | 97億7193万 | 77億4084万 | +4.67% 5/21 | -2.85% 3/24 |
| 2022年 3月期 | 3,190 9/15 | 2,971 4/7 | 9,800 9/16 | 97億8727万 | 91億1535万 | +2.24% 9/14 | -2.85% 3/22 |
| 2023年 3月期 | 3,160 8/19 8/17 他2件 | 3,035 9/16 | 11,100 3/17 | 96億9523万 | 93億1171万 | +3.32% 5/1 | -2.76% 9/20 |
| 2024年 3月期 | 3,600 3/1 2/29 | 3,065 5/2 | 13,800 3/18 | 110億4519万 | 94億376万 | +4.92% 1/30 | -2.95% 3/19 |
| 2025年 3月期 | 3,740 4/2 | 3,350 8/5 | 12,600 3/18 | 114億7473万 | 102億7817万 | +2.28% 9/5 | -4.35% 8/5 |
| 最新 | 3,480 2026/3/6 | 1,700 | 106億7702万 | -0.23% 3,488 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/28 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/27 vs 1995/12/28
- 5%（1.05倍）
- 1997/12/26 vs 1996/12/27
- -17%（0.83倍）
- 1998/12/25 vs 1997/12/26
- -16%（0.84倍）
- 1999/12/29 vs 1998/12/25
- 7%（1.07倍）
- 2000/12/28 vs 1999/12/29
- -4%（0.96倍）
- 2001/12/26 vs 2000/12/28
- 2%（1.02倍）
- 2002/12/24 vs 2001/12/26
- 0%（1倍）
- 2003/12/30 vs 2002/12/24
- 15%（1.15倍）
- 2004/12/27 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/27
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/29 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/29 vs 2008/12/29
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/29
- 4%（1.04倍）
- 2011/12/27 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/27
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
1,100円（1998/11/17） - 216%（3.16倍）
3,480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。
