株価チャート
株価
3/4
- 前日 (3/3)
- 1,883
- 始値
- 1,843
- 高値
- 1,871
- 安値
- 1,767
- 終値 -4.35%
- 1,801
- 出来高 +55.6%
- 173,800
乖離率
- 株価（5日）
移動平均値 - -4.46%
1,885 - 株価（25日）
移動平均値 - +4.35%
1,726 - 出来高（5日）
移動平均値 - +58.87%
109,400
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 1,843 | 1,871 | 1,767 | 1,801 | -4.35% | 173,800 | 608億6613万 | +4.35% | 11.02 | 0.88 |
| 03/03 | 1,911 | 1,948 | 1,872 | 1,883 | -2.03% | 111,700 | 636億3738万 | +9.86% | 11.52 | 0.92 |
| 03/02 | 1,909 | 1,931 | 1,880 | 1,922 | -0.47% | 99,900 | 649億5542万 | +12.99% | 11.76 | 0.94 |
| 02/27 | 1,900 | 1,932 | 1,880 | 1,931 | +2.17% | 76,700 | 652億5958万 | +14.53% | 11.81 | 0.95 |
| 02/26 | 1,855 | 1,897 | 1,855 | 1,890 | +1.12% | 84,900 | 638億7395万 | +13.24% | 11.56 | 0.93 |
| 02/25 | 1,888 | 1,896 | 1,853 | 1,869 | -1.01% | 90,100 | 631億6424万 | +12.93% | 11.43 | 0.92 |
| 02/24 | 1,899 | 1,902 | 1,841 | 1,888 | +3% | 141,200 | 638億636万 | +14.98% | 11.55 | 0.93 |
| 02/20 | 1,792 | 1,844 | 1,790 | 1,833 | +2.29% | 106,100 | 619億4760万 | +12.52% | 11.21 | 0.9 |
| 02/19 | 1,811 | 1,830 | 1,789 | 1,792 | -0.83% | 73,300 | 605億6197万 | +10.69% | 10.96 | 0.88 |
| 02/18 | 1,745 | 1,820 | 1,745 | 1,807 | +3.97% | 125,200 | 610億6891万 | +12.38% | 11.05 | 0.89 |
| 02/17 | 1,731 | 1,756 | 1,720 | 1,738 | +0.64% | 87,900 | 587億3700万 | +8.83% | 10.63 | 0.85 |
| 02/16 | 1,670 | 1,734 | 1,663 | 1,727 | +4.29% | 105,300 | 583億6525万 | +8.75% | 10.56 | 0.85 |
| 02/13 | 1,711 | 1,711 | 1,656 | 1,656 | -3.21% | 62,800 | 559億6575万 | +4.88% | 10.13 | 0.81 |
| 02/12 | 1,656 | 1,719 | 1,656 | 1,711 | +3.32% | 85,700 | 578億2452万 | +8.77% | 10.47 | 0.84 |
| 02/10 | 1,663 | 1,677 | 1,652 | 1,656 | -0.84% | 51,000 | 559億6575万 | +5.81% | 10.13 | 0.81 |
| 02/09 | 1,679 | 1,681 | 1,656 | 1,670 | +0.12% | 76,000 | 564億3889万 | +7.19% | 10.22 | 0.82 |
| 02/06 | 1,665 | 1,676 | 1,650 | 1,668 | 0% | 58,600 | 563億7130万 | +7.68% | 10.2 | 0.82 |
| 02/05 | 1,659 | 1,675 | 1,639 | 1,668 | +1.21% | 90,500 | 563億7130万 | +8.24% | 10.2 | 0.82 |
| 02/04 | 1,614 | 1,670 | 1,601 | 1,648 | +2.55% | 95,900 | 556億9538万 | +7.57% | 10.08 | 0.81 |
| 02/03 | 1,595 | 1,628 | 1,575 | 1,607 | +2.03% | 100,900 | 543億976万 | +5.45% | 9.83 | 0.79 |
| 02/02 | 1,600 | 1,600 | 1,572 | 1,575 | -0.51% | 97,100 | 532億2829万 | +3.82% | 9.64 | 0.77 |
| 01/30 | 1,581 | 1,591 | 1,555 | 1,583 | -0.81% | 165,000 | 534億9866万 | +4.7% | 9.68 | 0.78 |
| 01/29 | 1,530 | 1,600 | 1,494 | 1,596 | +6.12% | 197,400 | 539億3801万 | +5.98% | 9.76 | 0.78 |
| 01/28 | 1,516 | 1,516 | 1,496 | 1,504 | -1.18% | 52,200 | 508億2880万 | +0.33% | 9.2 | 0.74 |
| 01/27 | 1,516 | 1,523 | 1,504 | 1,522 | +0.4% | 55,100 | 514億3712万 | +1.74% | 9.31 | 0.75 |
| 01/26 | 1,531 | 1,539 | 1,512 | 1,516 | -2.26% | 80,800 | 512億3435万 | +1.68% | 9.27 | 0.74 |
| 01/23 | 1,536 | 1,554 | 1,536 | 1,551 | +0.98% | 38,900 | 524億1720万 | +4.37% | 9.49 | 0.76 |
| 01/22 | 1,530 | 1,537 | 1,518 | 1,536 | +0.79% | 54,300 | 519億1026万 | +3.64% | 9.4 | 0.75 |
| 01/21 | 1,488 | 1,530 | 1,486 | 1,524 | +0.26% | 39,400 | 515億471万 | +3.18% | 9.32 | 0.75 |
| 01/20 | 1,551 | 1,551 | 1,517 | 1,520 | -1.87% | 46,900 | 513億6953万 | +3.26% | 9.3 | 0.75 |
| 01/19 | 1,575 | 1,575 | 1,536 | 1,549 | -1.65% | 47,400 | 523億4961万 | +5.52% | 9.48 | 0.76 |
| 01/16 | 1,566 | 1,575 | 1,550 | 1,575 | +0.57% | 25,200 | 532億2829万 | +7.66% | 9.64 | 0.77 |
| 01/15 | 1,534 | 1,573 | 1,534 | 1,566 | +2.09% | 46,300 | 529億2413万 | +7.48% | 9.58 | 0.77 |
| 01/14 | 1,517 | 1,543 | 1,517 | 1,534 | +0.79% | 38,200 | 518億4267万 | +5.79% | 9.38 | 0.75 |
| 01/13 | 1,549 | 1,549 | 1,517 | 1,522 | +0.26% | 47,400 | 514億3712万 | +5.33% | 9.31 | 0.75 |
| 01/09 | 1,510 | 1,527 | 1,510 | 1,518 | +1.2% | 24,800 | 513億194万 | +5.34% | 9.29 | 0.75 |
| 01/08 | 1,519 | 1,521 | 1,500 | 1,500 | -0.86% | 68,900 | 506億9361万 | +4.46% | 9.18 | 0.74 |
| 01/07 | 1,510 | 1,521 | 1,503 | 1,513 | +1.07% | 58,900 | 511億3296万 | +5.58% | 9.26 | 0.74 |
| 01/06 | 1,478 | 1,512 | 1,475 | 1,497 | +1.35% | 61,800 | 505億9223万 | +4.69% | 9.16 | 0.73 |
| 01/05 | 1,461 | 1,484 | 1,461 | 1,477 | +1.79% | 45,900 | 499億1631万 | +3.5% | 9.04 | 0.73 |
| 2025 | ||||||||||
| 12/30 | 1,467 | 1,471 | 1,451 | 1,451 | -1.02% | 16,200 | 490億3762万 | +1.75% | 8.88 | 0.71 |
| 12/29 | 1,459 | 1,472 | 1,452 | 1,466 | +0.83% | 42,700 | 495億4456万 | +2.95% | 8.97 | 0.72 |
| 12/26 | 1,446 | 1,459 | 1,446 | 1,454 | +0.62% | 30,600 | 491億3901万 | +2.25% | 8.89 | 0.71 |
| 12/25 | 1,436 | 1,445 | 1,435 | 1,445 | +0.56% | 17,800 | 488億3485万 | +1.83% | 8.84 | 0.71 |
| 12/24 | 1,439 | 1,444 | 1,429 | 1,437 | -0.48% | 19,100 | 485億6448万 | +1.41% | 8.79 | 0.71 |
| 12/23 | 1,432 | 1,444 | 1,430 | 1,444 | +1.19% | 25,600 | 488億105万 | +2.12% | 8.83 | 0.71 |
| 12/22 | 1,445 | 1,447 | 1,427 | 1,427 | -0.49% | 21,800 | 482億2652万 | +1.06% | 8.73 | 0.7 |
| 12/19 | 1,414 | 1,436 | 1,412 | 1,434 | +1.49% | 30,700 | 484億6309万 | +1.63% | 8.77 | 0.7 |
| 12/18 | 1,408 | 1,414 | 1,400 | 1,413 | +0.71% | 30,700 | 477億5338万 | +0.21% | 8.64 | 0.69 |
| 12/17 | 1,403 | 1,407 | 1,389 | 1,403 | +0.21% | 26,900 | 474億1543万 | -0.5% | 8.58 | 0.69 |
| 12/16 | 1,428 | 1,430 | 1,399 | 1,400 | -2.44% | 28,500 | 473億1404万 | -0.71% | 8.56 | 0.69 |
| 12/15 | 1,420 | 1,435 | 1,416 | 1,435 | +1.2% | 15,600 | 484億9689万 | +1.85% | 8.78 | 0.7 |
| 12/12 | 1,410 | 1,424 | 1,410 | 1,418 | +1.79% | 26,100 | 479億2236万 | +0.71% | 8.67 | 0.7 |
| 12/11 | 1,424 | 1,432 | 1,393 | 1,393 | -2.18% | 38,900 | 470億7747万 | -0.92% | 8.52 | 0.68 |
| 12/10 | 1,433 | 1,446 | 1,420 | 1,424 | -0.63% | 20,200 | 481億2514万 | +1.28% | 8.71 | 0.7 |
| 12/09 | 1,436 | 1,456 | 1,424 | 1,433 | +0.49% | 65,400 | 484億2930万 | +2.07% | 8.77 | 0.7 |
| 12/08 | 1,400 | 1,426 | 1,399 | 1,426 | +2.3% | 52,400 | 481億9273万 | +1.78% | 8.72 | 0.7 |
| 12/05 | 1,401 | 1,408 | 1,390 | 1,394 | -1.34% | 46,900 | 471億1126万 | -0.36% | 8.53 | 0.68 |
| 12/04 | 1,407 | 1,416 | 1,402 | 1,413 | +0.71% | 42,400 | 477億5338万 | +1% | 8.64 | 0.69 |
| 12/03 | 1,406 | 1,418 | 1,403 | 1,403 | -0.5% | 22,800 | 474億1543万 | +0.29% | 8.58 | 0.69 |
| 12/02 | 1,419 | 1,423 | 1,403 | 1,410 | -0.84% | 36,800 | 476億5200万 | +0.71% | 8.63 | 0.69 |
| 12/01 | 1,461 | 1,478 | 1,418 | 1,422 | -1.18% | 54,300 | 480億5755万 | +1.5% | 8.7 | 0.7 |
| 11/28 | 1,420 | 1,439 | 1,410 | 1,439 | +1.12% | 44,200 | 486億3207万 | +2.71% | 8.8 | 0.71 |
| 11/27 | 1,432 | 1,433 | 1,418 | 1,423 | -0.63% | 32,900 | 480億9134万 | +1.79% | 8.71 | 0.7 |
| 11/26 | 1,413 | 1,432 | 1,413 | 1,432 | +1.34% | 41,100 | 483億9550万 | +2.51% | 8.76 | 0.7 |
| 11/25 | 1,414 | 1,415 | 1,391 | 1,413 | +0.14% | 47,900 | 477億5338万 | +1.29% | 8.64 | 0.69 |
| 11/21 | 1,385 | 1,411 | 1,385 | 1,411 | +1.15% | 31,600 | 476億8579万 | +1.22% | 8.63 | 0.69 |
| 11/20 | 1,382 | 1,406 | 1,374 | 1,395 | +1.68% | 40,900 | 471億4506万 | +0.22% | 8.53 | 0.68 |
| 11/19 | 1,377 | 1,382 | 1,361 | 1,372 | -0.07% | 44,200 | 463億6776万 | -1.37% | 8.39 | 0.67 |
| 11/18 | 1,391 | 1,391 | 1,363 | 1,373 | -1.51% | 49,500 | 464億155万 | -1.22% | 8.4 | 0.67 |
| 11/17 | 1,400 | 1,407 | 1,387 | 1,394 | -0.43% | 44,400 | 471億1126万 | +0.29% | 8.53 | 0.68 |
| 11/14 | 1,400 | 1,407 | 1,390 | 1,400 | -0.43% | 29,100 | 473億1404万 | +0.72% | 8.56 | 0.69 |
| 11/13 | 1,421 | 1,426 | 1,404 | 1,406 | -0.5% | 22,400 | 475億1681万 | +1.22% | 8.6 | 0.69 |
| 11/12 | 1,400 | 1,413 | 1,396 | 1,413 | +0.93% | 54,800 | 477億5338万 | +1.73% | 8.64 | 0.69 |
| 11/11 | 1,402 | 1,402 | 1,381 | 1,400 | +0.36% | 41,700 | 473億1404万 | +0.79% | 8.56 | 0.69 |
| 11/10 | 1,400 | 1,410 | 1,392 | 1,395 | +0.22% | 33,200 | 471億4506万 | +0.5% | 8.53 | 0.68 |
| 11/07 | 1,363 | 1,397 | 1,363 | 1,392 | +1.24% | 72,500 | 470億4367万 | +0.36% | 8.52 | 0.68 |
| 11/06 | 1,394 | 1,394 | 1,375 | 1,375 | -0.65% | 24,600 | 464億6915万 | -0.79% | 8.41 | 0.67 |
| 11/05 | 1,371 | 1,394 | 1,342 | 1,384 | +0.51% | 79,200 | 467億7331万 | -0.14% | 8.47 | 0.68 |
| 11/04 | 1,372 | 1,380 | 1,359 | 1,377 | +0.44% | 35,800 | 465億3674万 | -0.72% | 8.42 | 0.68 |
| 10/31 | 1,381 | 1,382 | 1,343 | 1,371 | -0.15% | 82,900 | 463億3396万 | -1.3% | 8.39 | 0.67 |
| 10/30 | 1,396 | 1,396 | 1,372 | 1,373 | -0.65% | 265,600 | 464億155万 | -1.36% | 8.4 | 0.67 |
| 10/29 | 1,410 | 1,433 | 1,365 | 1,382 | -1.92% | 154,200 | 467億572万 | -0.79% | 8.45 | 0.68 |
| 10/28 | 1,443 | 1,443 | 1,405 | 1,409 | -2.83% | 55,400 | 476億1820万 | +1% | 8.62 | 0.69 |
| 10/27 | 1,433 | 1,454 | 1,433 | 1,450 | +1.83% | 49,200 | 490億383万 | +3.94% | 8.87 | 0.71 |
| 10/24 | 1,420 | 1,435 | 1,417 | 1,424 | +0.99% | 44,600 | 481億2514万 | +2.15% | 8.71 | 0.7 |
| 10/23 | 1,381 | 1,418 | 1,381 | 1,410 | +1.81% | 39,300 | 476億5200万 | +1.22% | 8.63 | 0.69 |
| 10/22 | 1,390 | 1,412 | 1,385 | 1,385 | +0.22% | 90,300 | 468億710万 | -0.65% | 8.47 | 0.68 |
| 10/21 | 1,395 | 1,405 | 1,382 | 1,382 | -1% | 35,200 | 467億572万 | -0.93% | 8.45 | 0.68 |
| 10/20 | 1,390 | 1,398 | 1,382 | 1,396 | +1.97% | 36,000 | 471億7886万 | -0.07% | 8.54 | 0.69 |
| 10/17 | 1,386 | 1,386 | 1,368 | 1,369 | -0.8% | 16,700 | 462億6637万 | -2.21% | 8.37 | 0.67 |
| 10/16 | 1,378 | 1,385 | 1,370 | 1,380 | +0.88% | 33,300 | 466億3812万 | -1.64% | 8.44 | 0.68 |
| 10/15 | 1,351 | 1,375 | 1,351 | 1,368 | +1.26% | 28,600 | 462億3258万 | -2.7% | 8.37 | 0.67 |
| 10/14 | 1,333 | 1,366 | 1,333 | 1,351 | -0.22% | 46,900 | 456億5805万 | -4.05% | 8.26 | 0.66 |
| 10/10 | 1,378 | 1,378 | 1,354 | 1,354 | -3.15% | 40,400 | 457億5944万 | -3.97% | 8.28 | 0.66 |
| 10/09 | 1,390 | 1,400 | 1,381 | 1,398 | +0.87% | 29,800 | 472億4645万 | -0.92% | 8.55 | 0.69 |
| 10/08 | 1,391 | 1,410 | 1,383 | 1,386 | -1.28% | 27,300 | 468億4090万 | -1.7% | 8.48 | 0.68 |
| 10/07 | 1,401 | 1,409 | 1,377 | 1,404 | -0.21% | 45,300 | 474億4922万 | -0.43% | 8.59 | 0.69 |
| 10/06 | 1,411 | 1,416 | 1,396 | 1,407 | +1.81% | 28,600 | 475億5061万 | -0.14% | 8.61 | 0.69 |
| 10/03 | 1,376 | 1,389 | 1,361 | 1,382 | +1.17% | 26,900 | 467億572万 | -1.85% | 8.45 | 0.68 |
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 | 894 4/14 4/13 | 632 7/27 | 92,300 10/25 | - | - | +9.72% 10/26 | -15.32% 6/8 |
| 2008年 3月期 | 725 7/6 | 435 3/17 | 61,300 4/17 | - | - | +8.95% 12/7 | -17.34% 1/16 |
| 2009年 3月期 | 516 3/25 | 298 10/8 | 70,100 3/25 | - | - | +21.75% 11/5 | -27.3% 10/8 |
| 2010年 3月期 | 499 4/2 | 335 11/30 | 76,700 3/26 | - | - | +7.77% 12/11 | -13.93% 11/17 |
| 2011年 3月期 | 450 3/24 | 274 11/2 | 186,200 3/23 | 163億9625万 | 99億8349万 | +22.6% 3/24 | -10.65% 5/31 |
| 2012年 3月期 | 416 3/22 | 278 8/9 | 107,900 4/5 | 151億5742万 | 101億2924万 | +14.45% 1/18 | -13.89% 8/9 |
| 2013年 3月期 | 779 3/29 | 334 5/18 | 150,700 3/28 | 283億8374万 | 121億6966万 | +16.17% 4/23 | -11.61% 5/16 |
| 2014年 3月期 | 955 3/12 | 522 6/27 | 634,000 4/26 | 347億9649万 | 190億1965万 | +20.11% 9/10 | -18.24% 6/7 |
| 2015年 3月期 | 1,940 9/3 | 793 4/25 | 319,900 10/27 | 706億8608万 | 288億9384万 | +22.18% 8/15 | -17.94% 2/6 |
| 2016年 3月期 | 1,556 5/8 | 837 2/12 1/21 | 623,400 4/28 | 566億9461万 | 304億9703万 | +15.91% 5/10 | -16.66% 8/24 |
| 2017年 3月期 | 1,184 5/11 5/10 | 808 8/19 | 329,500 4/28 | 431億4037万 | 294億4038万 | +12.22% 5/11 | -12.97% 8/3 |
| 2018年 3月期 | 1,443 11/9 | 1,019 4/17 | 243,400 4/28 | 525億7732万 | 371億2841万 | +13.16% 11/9 | -12.21% 2/6 |
| 2019年 3月期 | 1,240 10/4 | 952 12/25 | 135,400 4/27 | 451億8079万 | 346億8719万 | +7.25% 8/1 | -12.42% 12/25 |
| 2020年 3月期 | 1,170 12/13 | 665 3/17 3/13 | 193,600 12/12 | 426億3026万 | 242億3002万 | +17.3% 12/12 | -25.45% 3/13 |
| 2021年 3月期 | 1,040 3/16 | 712 4/2 | 110,300 7/30 | 378億9357万 | 259億4252万 | +13% 5/27 | -8.61% 6/15 |
| 2022年 3月期 | 994 4/20 | 766 12/1 | 306,000 5/27 | 362億1750万 | 279億1007万 | +4.84% 9/8 | -7.08% 11/30 |
| 2023年 3月期 | 934 3/10 3/9 | 765 4/27 | 178,000 10/28 | 315億6522万 | 278億7363万 | +7.26% 1/23 | -3.33% 6/20 |
| 2024年 3月期 | 1,225 2/2 | 823 6/2 6/1 | 257,500 7/28 | 413億9978万 | 278億1389万 | +11.11% 2/2 | -9.92% 4/26 |
| 2025年 3月期 | 1,166 4/1 | 772 8/5 | 314,800 10/30 | 394億583万 | 260億9031万 | +13.33% 4/30 | -21.74% 8/5 |
| 最新 | 1,801 2026/3/4 | 173,800 | 608億6613万 | +4.35% 1,726 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/29
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -32%（0.68倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 88%（1.88倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 120%（2.2倍）
- 2015/12/30 vs 2014/12/30
- -42%（0.58倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/03/04 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
240円（2001/01/12） - 650%（7.5倍）
1,801円（3/4）
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。
