株価チャート
株価
3/6
- 前日 (3/5)
- 6,414
- 始値
- 6,351
- 高値
- 6,374
- 安値
- 6,287
- 終値 -1%
- 6,350
- 出来高 -2.03%
- 232,000
乖離率
- 株価（5日）
移動平均値 - -1.35%
6,437 - 株価（25日）
移動平均値 - -0.56%
6,386 - 出来高（5日）
移動平均値 - +3.42%
224,320
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 | 6,351 | 6,374 | 6,287 | 6,350 | -1% | 232,000 | 4582億6174万 | -0.56% | 13.27 | 1.07 |
| 03/05 | 6,472 | 6,524 | 6,414 | 6,414 | +0.6% | 236,800 | 4628億8044万 | +0.58% | 13.4 | 1.08 |
| 03/04 | 6,450 | 6,459 | 6,292 | 6,376 | -1.29% | 224,600 | 4601億3809万 | +0.08% | 13.32 | 1.08 |
| 03/03 | 6,584 | 6,586 | 6,455 | 6,459 | -1.9% | 168,300 | 4661億2797万 | +1.43% | 13.49 | 1.09 |
| 03/02 | 6,538 | 6,612 | 6,512 | 6,584 | -0.33% | 259,900 | 4751億4887万 | +3.41% | 13.75 | 1.11 |
| 02/27 | 6,583 | 6,618 | 6,548 | 6,606 | +0.89% | 238,700 | 4767億3654万 | +3.88% | 13.8 | 1.12 |
| 02/26 | 6,555 | 6,596 | 6,541 | 6,548 | -0.11% | 174,600 | 4725億5085万 | +3.15% | 13.68 | 1.11 |
| 02/25 | 6,487 | 6,598 | 6,475 | 6,555 | +1.83% | 247,800 | 4730億5602万 | +3.41% | 13.69 | 1.11 |
| 02/24 | 6,378 | 6,437 | 6,307 | 6,437 | +2.53% | 265,800 | 4645億4029万 | +1.71% | 13.45 | 1.09 |
| 02/20 | 6,427 | 6,461 | 6,278 | 6,278 | -2.64% | 386,800 | 4530億6570万 | -0.7% | 13.12 | 1.06 |
| 02/19 | 6,326 | 6,461 | 6,283 | 6,448 | +1.93% | 146,100 | 4653億3413万 | +1.96% | 13.47 | 1.09 |
| 02/18 | 6,300 | 6,363 | 6,283 | 6,326 | +1.59% | 158,700 | 4565億2973万 | +0.09% | 13.22 | 1.07 |
| 02/17 | 6,223 | 6,293 | 6,200 | 6,227 | +0.08% | 137,700 | 4493億8517万 | -1.49% | 13.01 | 1.05 |
| 02/16 | 6,240 | 6,260 | 6,150 | 6,222 | -0.29% | 205,000 | 4490億2434万 | -1.64% | 13 | 1.05 |
| 02/13 | 6,367 | 6,407 | 6,169 | 6,240 | -1.42% | 225,100 | 4503億2335万 | -1.39% | 13.04 | 1.06 |
| 02/12 | 6,648 | 6,668 | 6,210 | 6,330 | -3.64% | 238,500 | 4568億1840万 | +0.02% | 13.22 | 1.07 |
| 02/10 | 6,560 | 6,615 | 6,511 | 6,569 | +0.29% | 157,800 | 4740億6636万 | +3.84% | 13.72 | 1.11 |
| 02/09 | 6,568 | 6,606 | 6,491 | 6,550 | +1.64% | 151,200 | 4726億9518万 | +3.77% | 13.68 | 1.11 |
| 02/06 | 6,430 | 6,454 | 6,383 | 6,444 | +0.72% | 122,000 | 4650億4546万 | +2.37% | 13.46 | 1.09 |
| 02/05 | 6,400 | 6,433 | 6,338 | 6,398 | +0.95% | 139,200 | 4617億2577万 | +1.83% | 13.37 | 1.08 |
| 02/04 | 6,309 | 6,373 | 6,294 | 6,338 | +0.46% | 130,200 | 4573億9573万 | +0.99% | 13.24 | 1.07 |
| 02/03 | 6,232 | 6,343 | 6,208 | 6,309 | +1.24% | 163,700 | 4553億289万 | +0.61% | 13.18 | 1.07 |
| 02/02 | 6,291 | 6,332 | 6,209 | 6,232 | +0.06% | 149,400 | 4497億4601万 | -0.54% | 13.02 | 1.05 |
| 01/30 | 6,183 | 6,239 | 6,160 | 6,228 | +0.83% | 179,600 | 4494億5734万 | -0.62% | 13.01 | 1.05 |
| 01/29 | 6,122 | 6,183 | 6,056 | 6,177 | +0.8% | 189,600 | 4457億7681万 | -1.44% | 12.9 | 1.04 |
| 01/28 | 6,188 | 6,261 | 6,126 | 6,128 | -2.09% | 159,200 | 4422億4062万 | -2.26% | 12.8 | 1.04 |
| 01/27 | 6,261 | 6,297 | 6,235 | 6,259 | -0.81% | 115,800 | 4516億9452万 | -0.22% | 13.08 | 1.06 |
| 01/26 | 6,354 | 6,358 | 6,277 | 6,310 | -1.71% | 116,600 | 4553億7505万 | +0.7% | 13.18 | 1.07 |
| 01/23 | 6,396 | 6,449 | 6,396 | 6,420 | +0.56% | 103,200 | 4633億1344万 | +2.54% | 13.41 | 1.09 |
| 01/22 | 6,389 | 6,434 | 6,358 | 6,384 | +0.49% | 169,300 | 4607億1543万 | +2.08% | 13.34 | 1.08 |
| 01/21 | 6,327 | 6,369 | 6,295 | 6,353 | +0.6% | 178,400 | 4584億7824万 | +1.68% | 13.27 | 1.07 |
| 01/20 | 6,297 | 6,339 | 6,251 | 6,315 | +0.21% | 104,500 | 4557億3589万 | +1.17% | 13.19 | 1.07 |
| 01/19 | 6,263 | 6,347 | 6,258 | 6,302 | +0.64% | 147,000 | 4547億9771万 | +1.09% | 13.17 | 1.07 |
| 01/16 | 6,303 | 6,303 | 6,114 | 6,262 | -0.93% | 140,200 | 4519億1103万 | +0.59% | 13.08 | 1.06 |
| 01/15 | 6,361 | 6,383 | 6,304 | 6,321 | -0.63% | 156,900 | 4561億6889万 | +1.69% | 13.2 | 1.07 |
| 01/14 | 6,371 | 6,383 | 6,300 | 6,361 | +0.14% | 171,100 | 4590億5558万 | +2.63% | 13.29 | 1.08 |
| 01/13 | 6,414 | 6,426 | 6,304 | 6,352 | +0.24% | 468,600 | 4584億607万 | +2.73% | 13.27 | 1.07 |
| 01/09 | 6,287 | 6,337 | 6,280 | 6,337 | +0.8% | 208,300 | 4573億2357万 | +2.72% | 13.24 | 1.07 |
| 01/08 | 6,280 | 6,310 | 6,257 | 6,287 | +0.43% | 204,300 | 4537億1521万 | +2.13% | 13.13 | 1.06 |
| 01/07 | 6,252 | 6,288 | 6,225 | 6,260 | +0.13% | 223,400 | 4517億6669万 | +1.89% | 13.08 | 1.06 |
| 01/06 | 6,217 | 6,253 | 6,189 | 6,252 | +0.58% | 214,100 | 4511億8935万 | +1.89% | 13.06 | 1.06 |
| 01/05 | 6,136 | 6,231 | 6,130 | 6,216 | +1.39% | 203,400 | 4485億9134万 | +1.44% | 12.99 | 1.05 |
| 2025 | ||||||||||
| 12/30 | 6,195 | 6,195 | 6,124 | 6,131 | -0.39% | 103,000 | 4424億5712万 | +0.18% | 12.81 | 1.06 |
| 12/29 | 6,240 | 6,240 | 6,128 | 6,155 | -0.87% | 150,500 | 4441億8914万 | +0.64% | 12.86 | 1.06 |
| 12/26 | 6,220 | 6,229 | 6,163 | 6,209 | -0.02% | 85,400 | 4480億8616万 | +1.77% | 12.97 | 1.07 |
| 12/25 | 6,222 | 6,222 | 6,164 | 6,210 | +0.29% | 39,300 | 4481億5833万 | +2.1% | 12.97 | 1.07 |
| 12/24 | 6,289 | 6,289 | 6,165 | 6,192 | -1.1% | 95,800 | 4468億5932万 | +2.09% | 12.94 | 1.07 |
| 12/23 | 6,221 | 6,272 | 6,214 | 6,261 | +0.71% | 102,000 | 4518億3886万 | +3.5% | 13.08 | 1.08 |
| 12/22 | 6,300 | 6,300 | 6,205 | 6,217 | -0.58% | 107,200 | 4486億6350万 | +2.98% | 12.99 | 1.07 |
| 12/19 | 6,210 | 6,280 | 6,193 | 6,253 | +0.85% | 245,500 | 4512億6152万 | +3.77% | 13.06 | 1.08 |
| 12/18 | 6,200 | 6,205 | 6,139 | 6,200 | +1.61% | 150,200 | 4474億3666万 | +3.21% | 12.95 | 1.07 |
| 12/17 | 6,124 | 6,153 | 6,075 | 6,102 | -1.05% | 149,400 | 4403億6427万 | +1.73% | 12.75 | 1.05 |
| 12/16 | 6,251 | 6,269 | 6,167 | 6,167 | -1.31% | 207,300 | 4450億5514万 | +2.97% | 12.88 | 1.06 |
| 12/15 | 6,277 | 6,304 | 6,227 | 6,249 | +0.06% | 166,200 | 4509億7285万 | +4.5% | 13.05 | 1.08 |
| 12/12 | 6,266 | 6,294 | 6,211 | 6,245 | +0.9% | 169,800 | 4506億8418万 | +4.64% | 13.05 | 1.08 |
| 12/11 | 6,195 | 6,217 | 6,160 | 6,189 | +1.04% | 192,500 | 4466億4282万 | +3.96% | 12.93 | 1.07 |
| 12/10 | 6,083 | 6,129 | 6,075 | 6,125 | +0.69% | 92,300 | 4420億2412万 | +3.17% | 12.8 | 1.06 |
| 12/09 | 6,033 | 6,093 | 6,022 | 6,083 | +0.81% | 130,800 | 4389億9310万 | +2.7% | 12.71 | 1.05 |
| 12/08 | 5,930 | 6,036 | 5,899 | 6,034 | +2.76% | 152,700 | 4354億5690万 | +2.03% | 12.61 | 1.04 |
| 12/05 | 5,955 | 5,970 | 5,855 | 5,872 | -1.66% | 137,900 | 4237億6582万 | -0.54% | 12.27 | 1.01 |
| 12/04 | 5,948 | 5,986 | 5,901 | 5,971 | -0.68% | 165,700 | 4309億1037万 | +1.22% | 12.47 | 1.03 |
| 12/03 | 6,006 | 6,054 | 5,965 | 6,012 | +0.1% | 145,700 | 4338億6923万 | +2% | 12.56 | 1.04 |
| 12/02 | 5,985 | 6,010 | 5,951 | 6,006 | +0.35% | 144,100 | 4334億3622万 | +1.92% | 12.55 | 1.04 |
| 12/01 | 6,076 | 6,095 | 5,985 | 5,985 | -1.5% | 193,200 | 4319億2071万 | +1.66% | 12.5 | 1.03 |
| 11/28 | 6,036 | 6,111 | 6,024 | 6,076 | +0.75% | 183,900 | 4384億8793万 | +3.28% | 12.69 | 1.05 |
| 11/27 | 6,038 | 6,080 | 6,004 | 6,031 | -0.08% | 120,900 | 4352億4040万 | +2.66% | 12.6 | 1.04 |
| 11/26 | 6,033 | 6,079 | 5,995 | 6,036 | +0.33% | 185,600 | 4356億124万 | +2.9% | 12.61 | 1.04 |
| 11/25 | 5,860 | 6,063 | 5,798 | 6,016 | +4.14% | 248,900 | 4341億5789万 | +2.68% | 12.57 | 1.04 |
| 11/21 | 5,800 | 5,812 | 5,770 | 5,777 | +0.42% | 241,000 | 4169億993万 | -1.3% | 12.07 | 1 |
| 11/20 | 5,777 | 5,797 | 5,731 | 5,753 | -0.42% | 150,100 | 4151億7792万 | -1.78% | 12.02 | 0.99 |
| 11/19 | 5,773 | 5,846 | 5,744 | 5,777 | -0.28% | 158,500 | 4169億993万 | -1.43% | 12.07 | 1 |
| 11/18 | 5,955 | 5,963 | 5,780 | 5,793 | -2.85% | 153,300 | 4180億6461万 | -1.16% | 12.1 | 1 |
| 11/17 | 5,921 | 5,987 | 5,865 | 5,963 | +0.34% | 161,100 | 4303億3303万 | +1.72% | 12.46 | 1.03 |
| 11/14 | 5,778 | 5,944 | 5,710 | 5,943 | +2.82% | 213,600 | 4288億8969万 | +1.38% | 12.42 | 1.03 |
| 11/13 | 6,042 | 6,047 | 5,682 | 5,780 | -2.96% | 417,200 | 4171億2643万 | -1.37% | 12.07 | 1 |
| 11/12 | 5,930 | 6,039 | 5,906 | 5,956 | +1.19% | 183,100 | 4298億2786万 | +1.52% | 12.44 | 1.03 |
| 11/11 | 5,949 | 5,960 | 5,878 | 5,886 | -1.06% | 137,700 | 4247億7616万 | +0.38% | 12.3 | 1.02 |
| 11/10 | 5,988 | 5,997 | 5,914 | 5,949 | -0.07% | 148,700 | 4293億2269万 | +1.5% | 12.43 | 1.03 |
| 11/07 | 5,856 | 5,956 | 5,855 | 5,953 | +1.66% | 160,000 | 4296億1136万 | +1.66% | 12.44 | 1.03 |
| 11/06 | 5,804 | 5,890 | 5,790 | 5,856 | +0.9% | 167,000 | 4226億1114万 | +0.1% | 12.23 | 1.01 |
| 11/05 | 5,810 | 5,857 | 5,751 | 5,804 | +0.62% | 170,900 | 4188億5845万 | -0.77% | 12.12 | 1 |
| 11/04 | 5,833 | 5,860 | 5,750 | 5,768 | -1.49% | 207,000 | 4162億6043万 | -1.4% | 12.05 | 1 |
| 10/31 | 5,843 | 5,855 | 5,781 | 5,855 | +1.05% | 186,400 | 4225億3897万 | +0.03% | 12.23 | 1.01 |
| 10/30 | 5,760 | 5,823 | 5,731 | 5,794 | +1.03% | 577,300 | 4181億3677万 | -0.96% | 12.1 | 1 |
| 10/29 | 5,842 | 5,920 | 5,722 | 5,735 | -2.07% | 140,800 | 4138億7891万 | -1.97% | 11.98 | 0.99 |
| 10/28 | 5,986 | 5,989 | 5,850 | 5,856 | -2.17% | 169,200 | 4226億1114万 | +0.02% | 12.23 | 1.01 |
| 10/27 | 5,923 | 6,006 | 5,895 | 5,986 | +2.45% | 162,400 | 4319億9288万 | +2.29% | 12.51 | 1.03 |
| 10/24 | 5,898 | 5,921 | 5,843 | 5,843 | -0.93% | 153,100 | 4216億7297万 | -0.1% | 12.21 | 1.01 |
| 10/23 | 5,865 | 5,921 | 5,864 | 5,898 | +0.56% | 145,500 | 4256億4216万 | +0.8% | 12.32 | 1.02 |
| 10/22 | 5,813 | 5,877 | 5,813 | 5,865 | +0.89% | 131,400 | 4232億6065万 | +0.12% | 12.25 | 1.01 |
| 10/21 | 5,863 | 5,886 | 5,813 | 5,813 | -0.79% | 149,900 | 4195億795万 | -0.9% | 12.14 | 1 |
| 10/20 | 5,893 | 5,904 | 5,843 | 5,859 | +0.03% | 180,700 | 4228億2764万 | -0.31% | 12.24 | 1.01 |
| 10/17 | 5,868 | 5,886 | 5,832 | 5,857 | -0.58% | 171,000 | 4226億8331万 | -0.53% | 12.24 | 1.01 |
| 10/16 | 5,911 | 5,923 | 5,832 | 5,891 | +0.87% | 147,500 | 4251億3699万 | -0.12% | 12.31 | 1.02 |
| 10/15 | 5,800 | 5,870 | 5,800 | 5,840 | +1.06% | 136,900 | 4214億5647万 | -1.1% | 12.2 | 1.01 |
| 10/14 | 5,813 | 5,853 | 5,730 | 5,779 | -0.76% | 180,700 | 4170億5427万 | -2.27% | 12.07 | 1 |
| 10/10 | 5,868 | 5,910 | 5,815 | 5,823 | -2.12% | 194,400 | 4202億2962万 | -1.67% | 12.16 | 1 |
| 10/09 | 5,879 | 5,949 | 5,834 | 5,949 | +0.76% | 175,200 | 4293億2269万 | +0.34% | 12.43 | 1.03 |
| 10/08 | 5,979 | 6,039 | 5,904 | 5,904 | -0.72% | 122,700 | 4260億7517万 | -0.44% | 12.33 | 1.02 |
| 10/07 | 5,902 | 5,963 | 5,884 | 5,947 | +0.76% | 154,700 | 4291億7836万 | +0.25% | 12.42 | 1.03 |
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 | 4,391 4,830 6/2 | 3,318 3,650 4/3 | 1,022,010 929,100 6/8 | - | - | +9.32% 5/15 | -8.31% 6/13 |
| 2008年 3月期 | 4,000 4,400 4/18 4,400 4/16 | 2,964 3,260 8/10 | 840,510 764,100 8/9 | - | - | +11.46% 12/12 | -11.23% 8/10 |
| 2009年 3月期 | 3,845 4,230 4/7 | 1,491 1,640 10/28 | 1,276,550 1,160,500 2/13 | - | - | +22.16% 12/15 | -42.14% 10/28 |
| 2010年 3月期 | 3,118 3,430 10/22 | 2,114 2,325 5/13 | 980,980 891,800 10/14 | - | - | +9.63% 4/23 | -4.36% 5/14 |
| 2011年 3月期 | 3,386 3,725 4/26 | 1,541 1,695 3/15 | 1,302,290 1,183,900 11/8 | 3499億6002万 | 1592億4355万 | +5.96% 12/14 | -22.54% 3/15 |
| 2012年 3月期 | 2,323 2,555 3/30 | 1,572 1,729 6/17 | 862,950 784,500 5/11 | 2400億3969万 | 1624億3782万 | +9.46% 7/7 | -9.43% 5/11 |
| 2013年 3月期 | 3,182 3,500 3/29 | 2,082 2,290 5/30 | 827,860 752,600 5/31 | 3288億2150万 | 2151億4321万 | +11.33% 4/11 | -4.91% 9/4 |
| 2014年 3月期 | 3,705 4,075 3/28 | 2,638 2,902 6/7 | 607,640 552,400 4/5 | 3828億4285万 | 2726億3999万 | +7.91% 2/25 1/22 | -13.73% 6/7 |
| 2015年 3月期 | 3,805 3/31 | 2,515 2,766 10/15 | 984,170 894,700 11/25 | 3932億2423万 | 2598億6339万 | +9.35% 2/12 | -13.13% 10/14 |
| 2016年 3月期 | 5,000 12/2 11/24 | 3,450 2/12 | 930,200 1/14 | 5167億2041万 | 3565億3708万 | +11.95% 10/30 | -15.74% 1/21 |
| 2017年 3月期 | 4,020 4/27 | 2,871 8/18 | 1,171,400 11/30 | 4154億4321万 | 2967億86万 | +12.45% 9/27 | -10.23% 6/24 |
| 2018年 3月期 | 4,845 1/5 | 3,435 6/1 | 1,105,000 5/11 | 5007億208万 | 3549億8692万 | +7.94% 11/10 | -10.59% 2/13 |
| 2019年 3月期 | 6,490 3/18 | 4,270 4/4 4/3 | 764,800 5/9 | 6707億309万 | 4412億7923万 | +12.42% 11/8 | -10.23% 12/25 |
| 2020年 3月期 | 7,040 5/28 | 3,175 3/13 | 1,053,200 3/19 | 7275億4234万 | 3281億1746万 | +18.96% 3/30 | -14.97% 3/13 |
| 2021年 3月期 | 4,600 3/29 | 3,595 5/15 | 747,000 11/30 | 4753億8278万 | 3715億2197万 | +7.59% 3/29 1/14 | -9.59% 5/14 |
| 2022年 3月期 | 4,410 4/1 | 2,963 11/22 | 7,032,000 5/27 | 4557億4740万 | 3062億851万 | +7% 2/10 | -12.87% 5/20 |
| 2023年 3月期 | 3,985 5/9 | 3,085 10/25 | 1,981,800 11/29 | 4118億2617万 | 3188億1649万 | +14.06% 11/15 | -10.74% 5/16 |
| 2024年 3月期 | 5,137 11/24 | 3,360 4/3 | 2,119,700 10/30 | 4255億749万 | 2783億1519万 | +10.41% 11/17 | -7.85% 5/31 |
| 2025年 3月期 | 5,549 7/30 | 4,358 4/19 | 943,300 10/30 | 4313億8409万 | 3387億9472万 | +10.3% 7/10 | -8.83% 4/7 |
| 最新 | 6,350 2026/3/6 | 232,000 | 4582億6174万 | -0.56% 6,386 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
1,174円（1997/10/14） - 441%（5.41倍）
6,350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。
