株価チャート
株価
3/6
- 前日 (3/5)
- 3,885
- 始値
- 3,842
- 高値
- 3,908
- 安値
- 3,834
- 終値 +0.46%
- 3,903
- 出来高 -34.87%
- 2,447,550
乖離率
- 株価（5日）
移動平均値 - -0.74%
3,932 - 株価（25日）
移動平均値 - -1.01%
3,943 - 出来高（5日）
移動平均値 - -43.9%
4,362,464
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 | 3,842 | 3,908 | 3,834 | 3,903 | +0.46% | 2,447,550 | - | -1.01% | - | - |
| 03/05 | 3,939 | 3,966 | 3,866 | 3,885 | +1.75% | 3,757,840 | - | -1.27% | - | - |
| 03/04 | 3,859 | 3,910 | 3,770 | 3,818 | -3.56% | 8,175,700 | - | -2.83% | - | - |
| 03/03 | 4,054 | 4,066 | 3,952 | 3,959 | -3.3% | 3,375,980 | - | +0.84% | - | - |
| 03/02 | 4,038 | 4,094 | 4,015 | 4,094 | -0.9% | 4,055,250 | - | +4.44% | - | - |
| 02/27 | 4,076 | 4,137 | 4,071 | 4,131 | +1.3% | 2,116,310 | - | +5.71% | - | - |
| 02/26 | 4,086 | 4,100 | 4,072 | 4,078 | +0.82% | 2,366,650 | - | +4.73% | - | - |
| 02/25 | 4,035 | 4,055 | 3,998 | 4,045 | +0.85% | 1,662,870 | - | +4.17% | - | - |
| 02/24 | 4,000 | 4,016 | 3,981 | 4,011 | +0.25% | 2,365,630 | - | +3.51% | - | - |
| 02/20 | 4,014 | 4,015 | 3,984 | 4,001 | -1.11% | 1,382,940 | - | +3.44% | - | - |
| 02/19 | 4,016 | 4,052 | 4,005 | 4,046 | +1.23% | 1,401,950 | - | +4.76% | - | - |
| 02/18 | 3,975 | 4,008 | 3,972 | 3,997 | +1.14% | 977,350 | - | +3.74% | - | - |
| 02/17 | 3,977 | 3,985 | 3,932 | 3,952 | -0.73% | 1,415,470 | - | +2.78% | - | - |
| 02/16 | 4,025 | 4,025 | 3,973 | 3,981 | -0.77% | 1,882,040 | - | +3.83% | - | - |
| 02/13 | 4,036 | 4,058 | 4,005 | 4,012 | -1.59% | 2,848,620 | - | +5% | - | - |
| 02/12 | 4,051 | 4,083 | 4,039 | 4,077 | +0.74% | 4,025,310 | - | +7.06% | - | - |
| 02/10 | 4,007 | 4,058 | 4,007 | 4,047 | +1.86% | 2,156,780 | - | +6.7% | - | - |
| 02/09 | 4,017 | 4,019 | 3,965 | 3,973 | +2.27% | 4,164,860 | - | +5.19% | - | - |
| 02/06 | 3,814 | 3,885 | 3,793 | 3,885 | +1.28% | 2,961,800 | - | +3.27% | - | - |
| 02/05 | 3,855 | 3,870 | 3,821 | 3,836 | -0.05% | 1,599,190 | - | +2.29% | - | - |
| 02/04 | 3,818 | 3,843 | 3,801 | 3,838 | +0.18% | 1,222,360 | - | +2.62% | - | - |
| 02/03 | 3,778 | 3,833 | 3,773 | 3,831 | +3.18% | 1,818,780 | - | +2.71% | - | - |
| 02/02 | 3,787 | 3,809 | 3,709 | 3,713 | -0.83% | 2,379,740 | - | -0.19% | - | - |
| 01/30 | 3,737 | 3,752 | 3,712 | 3,744 | +0.67% | 1,982,240 | - | +0.78% | - | - |
| 01/29 | 3,714 | 3,735 | 3,684 | 3,719 | +0.3% | 2,052,240 | - | +0.3% | - | - |
| 01/28 | 3,710 | 3,727 | 3,696 | 3,708 | -0.86% | 2,245,170 | - | +0.19% | - | - |
| 01/27 | 3,728 | 3,747 | 3,702 | 3,740 | +0.29% | 1,335,300 | - | +1.25% | - | - |
| 01/26 | 3,741 | 3,757 | 3,725 | 3,729 | -2.2% | 2,172,360 | - | +1.17% | - | - |
| 01/23 | 3,815 | 3,830 | 3,802 | 3,813 | +0.32% | 1,225,720 | - | +3.67% | - | - |
| 01/22 | 3,817 | 3,818 | 3,794 | 3,801 | +0.85% | 1,460,340 | - | +3.57% | - | - |
| 01/21 | 3,751 | 3,780 | 3,745 | 3,769 | -0.92% | 2,231,270 | - | +2.92% | - | - |
| 01/20 | 3,822 | 3,827 | 3,801 | 3,804 | -0.94% | 1,773,360 | - | +4.16% | - | - |
| 01/19 | 3,820 | 3,841 | 3,800 | 3,840 | -0.21% | 1,355,570 | - | +5.44% | - | - |
| 01/16 | 3,837 | 3,849 | 3,824 | 3,848 | -0.16% | 1,125,560 | - | +6.01% | - | - |
| 01/15 | 3,815 | 3,859 | 3,814 | 3,854 | +0.78% | 1,410,370 | - | +6.52% | - | - |
| 01/14 | 3,795 | 3,824 | 3,788 | 3,824 | +1.3% | 2,484,590 | - | +6.07% | - | - |
| 01/13 | 3,786 | 3,787 | 3,760 | 3,775 | +2.3% | 3,085,420 | - | +5.01% | - | - |
| 01/09 | 3,673 | 3,694 | 3,661 | 3,690 | +0.96% | 713,630 | - | +2.99% | - | - |
| 01/08 | 3,676 | 3,684 | 3,655 | 3,655 | -0.79% | 1,644,510 | - | +2.21% | - | - |
| 01/07 | 3,684 | 3,701 | 3,671 | 3,684 | -0.81% | 1,823,760 | - | +3.19% | - | - |
| 01/06 | 3,685 | 3,717 | 3,684 | 3,714 | +1.75% | 1,708,410 | - | +4.21% | - | - |
| 01/05 | 3,622 | 3,661 | 3,622 | 3,650 | +1.98% | 2,601,630 | - | +2.61% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,592 | 3,594 | 3,578 | 3,579 | -0.56% | 3,859,090 | - | +0.79% | - | - |
| 12/29 | 3,593 | 3,603 | 3,577 | 3,599 | +0.31% | 1,217,120 | - | +1.49% | - | - |
| 12/26 | 3,590 | 3,604 | 3,577 | 3,588 | +0.06% | 1,729,000 | - | +1.33% | - | - |
| 12/25 | 3,587 | 3,587 | 3,569 | 3,586 | +0.36% | 459,000 | - | +1.41% | - | - |
| 12/24 | 3,590 | 3,597 | 3,568 | 3,573 | -0.42% | 2,074,010 | - | +1.28% | - | - |
| 12/23 | 3,577 | 3,594 | 3,574 | 3,588 | +0.45% | 14,077,830 | - | +1.87% | - | - |
| 12/22 | 3,594 | 3,597 | 3,567 | 3,572 | +0.53% | 2,086,820 | - | +1.51% | - | - |
| 12/19 | 3,537 | 3,563 | 3,531 | 3,553 | +0.91% | 2,236,430 | - | +1.02% | - | - |
| 12/18 | 3,512 | 3,531 | 3,502 | 3,521 | -0.45% | 1,974,510 | - | +0.14% | - | - |
| 12/17 | 3,530 | 3,539 | 3,507 | 3,537 | -0.03% | 1,087,870 | - | +0.6% | - | - |
| 12/16 | 3,598 | 3,601 | 3,538 | 3,538 | -1.89% | 3,086,770 | - | +0.68% | - | - |
| 12/15 | 3,576 | 3,606 | 3,573 | 3,606 | +0.36% | 2,432,080 | - | +2.68% | - | - |
| 12/12 | 3,560 | 3,597 | 3,554 | 3,593 | +1.93% | 2,486,250 | - | +2.48% | - | - |
| 12/11 | 3,574 | 3,578 | 3,516 | 3,525 | -0.76% | 2,230,780 | - | +0.69% | - | - |
| 12/10 | 3,561 | 3,574 | 3,540 | 3,552 | +0.11% | 1,265,780 | - | +1.57% | - | - |
| 12/09 | 3,554 | 3,562 | 3,541 | 3,548 | -0.06% | 1,711,480 | - | +1.55% | - | - |
| 12/08 | 3,536 | 3,550 | 3,518 | 3,550 | +0.8% | 1,589,030 | - | +1.66% | - | - |
| 12/05 | 3,528 | 3,535 | 3,511 | 3,522 | -1.23% | 1,611,350 | - | +0.97% | - | - |
| 12/04 | 3,501 | 3,567 | 3,500 | 3,566 | +2% | 2,957,180 | - | +2.32% | - | - |
| 12/03 | 3,506 | 3,515 | 3,489 | 3,496 | -0.14% | 1,199,300 | - | +0.46% | - | - |
| 12/02 | 3,509 | 3,522 | 3,497 | 3,501 | 0% | 1,895,160 | - | +0.63% | - | - |
| 12/01 | 3,542 | 3,547 | 3,497 | 3,501 | -1.16% | 5,839,810 | - | +0.72% | - | - |
| 11/28 | 3,527 | 3,546 | 3,525 | 3,542 | +0.31% | 1,175,370 | - | +1.99% | - | - |
| 11/27 | 3,537 | 3,545 | 3,528 | 3,531 | +0.31% | 2,348,300 | - | +1.82% | - | - |
| 11/26 | 3,479 | 3,525 | 3,475 | 3,520 | +2% | 2,509,360 | - | +1.65% | - | - |
| 11/25 | 3,490 | 3,491 | 3,439 | 3,451 | -0.17% | 2,119,810 | - | -0.2% | - | - |
| 11/21 | 3,415 | 3,469 | 3,410 | 3,457 | -0.06% | 2,130,790 | - | +0.12% | - | - |
| 11/20 | 3,479 | 3,495 | 3,454 | 3,459 | +1.59% | 3,013,940 | - | +0.29% | - | - |
| 11/19 | 3,421 | 3,436 | 3,385 | 3,405 | -0.18% | 1,665,290 | - | -1.13% | - | - |
| 11/18 | 3,485 | 3,493 | 3,410 | 3,411 | -2.74% | 2,398,700 | - | -0.84% | - | - |
| 11/17 | 3,511 | 3,516 | 3,493 | 3,507 | -0.43% | 1,264,310 | - | +2.04% | - | - |
| 11/14 | 3,490 | 3,529 | 3,488 | 3,522 | -0.76% | 2,870,080 | - | +2.59% | - | - |
| 11/13 | 3,533 | 3,555 | 3,532 | 3,549 | +0.77% | 1,538,360 | - | +3.53% | - | - |
| 11/12 | 3,495 | 3,527 | 3,490 | 3,522 | +1.18% | 2,545,110 | - | +2.92% | - | - |
| 11/11 | 3,500 | 3,506 | 3,470 | 3,481 | +0.06% | 2,146,450 | - | +1.9% | - | - |
| 11/10 | 3,481 | 3,482 | 3,463 | 3,479 | +0.69% | 1,036,340 | - | +2.08% | - | - |
| 11/07 | 3,449 | 3,466 | 3,427 | 3,455 | -0.49% | 2,364,970 | - | +1.68% | - | - |
| 11/06 | 3,459 | 3,484 | 3,453 | 3,472 | +1.34% | 1,537,450 | - | +2.42% | - | - |
| 11/05 | 3,439 | 3,449 | 3,355 | 3,426 | -1.35% | 6,282,400 | - | +1.3% | - | - |
| 11/04 | 3,484 | 3,515 | 3,470 | 3,473 | -0.54% | 2,380,070 | - | +2.84% | - | - |
| 10/31 | 3,489 | 3,510 | 3,469 | 3,492 | +0.98% | 1,971,570 | - | +3.62% | - | - |
| 10/30 | 3,444 | 3,467 | 3,434 | 3,458 | +0.58% | 2,880,470 | - | +2.82% | - | - |
| 10/29 | 3,460 | 3,462 | 3,433 | 3,438 | -0.32% | 1,618,840 | - | +2.44% | - | - |
| 10/28 | 3,477 | 3,477 | 3,442 | 3,449 | -1.03% | 1,257,560 | - | +2.96% | - | - |
| 10/27 | 3,471 | 3,491 | 3,465 | 3,485 | +1.75% | 1,714,350 | - | +4.25% | - | - |
| 10/24 | 3,427 | 3,439 | 3,413 | 3,425 | +0.53% | 1,604,650 | - | +2.7% | - | - |
| 10/23 | 3,400 | 3,413 | 3,389 | 3,407 | -0.41% | 1,177,360 | - | +2.34% | - | - |
| 10/22 | 3,402 | 3,433 | 3,396 | 3,421 | +0.38% | 1,980,210 | - | +2.92% | - | - |
| 10/21 | 3,422 | 3,433 | 3,401 | 3,408 | +0.24% | 2,666,350 | - | +2.68% | - | - |
| 10/20 | 3,375 | 3,403 | 3,363 | 3,400 | +2.29% | 1,714,480 | - | +2.63% | - | - |
| 10/17 | 3,331 | 3,350 | 3,319 | 3,324 | -0.92% | 1,828,820 | - | +0.48% | - | - |
| 10/16 | 3,363 | 3,372 | 3,344 | 3,355 | +0.39% | 895,100 | - | +1.54% | - | - |
| 10/15 | 3,309 | 3,342 | 3,304 | 3,342 | +1.67% | 1,216,840 | - | +1.24% | - | - |
| 10/14 | 3,296 | 3,333 | 3,266 | 3,287 | -1.88% | 2,936,760 | - | -0.27% | - | - |
| 10/10 | 3,404 | 3,404 | 3,347 | 3,350 | -1.9% | 2,270,740 | - | +1.73% | - | - |
| 10/09 | 3,409 | 3,417 | 3,399 | 3,415 | +0.62% | 1,045,850 | - | +3.96% | - | - |
| 10/08 | 3,396 | 3,423 | 3,387 | 3,394 | +0.33% | 1,213,350 | - | +3.57% | - | - |
| 10/07 | 3,398 | 3,407 | 3,379 | 3,383 | -0.06% | 1,808,420 | - | +3.52% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 7月期 | 1,709 8/9 | 1,157 3/17 | 9,399,100 2/15 | +7.19% 5/7 | -14.31% 1/22 |
| 2009年 7月期 | 1,308 8/1 | 714 3/12 | 25,372,330 10/27 | +11.79% 3/26 | -23.46% 10/27 |
| 2010年 7月期 | 1,026 4/15 | 823 11/27 | 9,349,990 2/1 | +6.4% 3/30 | -9% 5/25 |
| 2011年 7月期 | 992 2/17 | 715 3/15 | 15,893,330 10/29 | +4.97% 11/22 | -17.92% 3/15 |
| 2012年 7月期 | 887 3/28 | 708 7/25 | 10,542,450 3/9 | +6.54% 2/24 | -7.41% 5/18 |
| 2013年 7月期 | 1,326 5/23 | 721 9/6 | 30,287,790 5/23 | +9.94% 4/11 | -11.13% 6/7 |
| 2014年 7月期 | 1,335 1/16 | 1,117 8/30 | 11,628,810 1/14 | +5.58% 9/26 | -10.07% 2/4 |
| 2015年 7月期 | 1,740 6/24 | 1,202 10/17 | 31,176,710 11/4 | +8.74% 11/14 | -12.55% 8/25 |
| 2016年 7月期 | 1,733 8/11 | 1,225 2/12 | 20,622,140 2/12 | +5.45% 10/26 | -13.4% 2/12 |
| 2017年 7月期 | 1,689 6/29 | 1,282 8/4 | 12,729,050 11/9 | +6.37% 12/9 | -4.22% 11/9 |
| 2018年 7月期 | 1,969 1/23 | 1,612 9/6 | 9,243,990 2/6 | +4.58% 11/7 | -7.68% 2/14 |
| 2019年 7月期 | 1,898 10/4 10/2 | 1,455 12/26 | 8,516,610 11/26 | +5.99% 9/26 | -11.59% 12/25 |
| 2020年 7月期 | 1,813 12/13 | 1,244 3/17 | 15,831,330 1/29 | +7.78% 5/28 | -20.71% 3/16 |
| 2021年 7月期 | 2,096 3/19 | 1,553 8/3 | 8,859,330 8/28 | +6.1% 11/26 | -4.11% 5/13 |
| 2022年 7月期 | 2,188 9/14 | 1,828 3/9 | 6,192,610 11/30 | +6.94% 9/14 | -7.21% 3/8 |
| 2023年 7月期 | 2,458 7/3 | 1,892 10/3 | 6,276,820 12/21 | +5.58% 6/14 | -4.51% 9/28 |
| 2024年 7月期 | 3,075 7/5 | 2,295 10/24 | 7,039,470 1/17 | +6.5% 1/15 | -19.61% 8/5 |
| 2025年 7月期 | 3,102 7/24 | 2,244 8/5 | 9,359,650 12/30 | +7.8% 5/13 | -14.48% 4/7 |
| 最新 | 3,903 2026/3/6 | 2,447,550 | -1.01% 3,943 | ||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
708円（2012/07/25） - 451%（5.51倍）
3,903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。
