株価チャート
株価
3/6
- 前日 (3/5)
- 1,888
- 始値
- 1,873
- 高値
- 1,909
- 安値
- 1,869
- 終値 +0.42%
- 1,896
- 出来高 -56.57%
- 31,430
乖離率
- 株価（5日）
移動平均値 - -0.42%
1,904 - 株価（25日）
移動平均値 - -1.96%
1,934 - 出来高（5日）
移動平均値 - -49.39%
62,099
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 | 1,873 | 1,909 | 1,869 | 1,896 | +0.42% | 31,430 | - | -1.96% | - | - |
| 03/05 | 1,932 | 1,932 | 1,883 | 1,888 | +1.94% | 72,369 | - | -2.28% | - | - |
| 03/04 | 1,890 | 1,902 | 1,836 | 1,852 | -3.79% | 120,400 | - | -4.09% | - | - |
| 03/03 | 1,972 | 1,972 | 1,919 | 1,925 | -1.79% | 32,240 | - | -0.36% | - | - |
| 03/02 | 1,963 | 1,982 | 1,940 | 1,960 | -2.15% | 54,055 | - | +1.5% | - | - |
| 02/27 | 1,994 | 2,004 | 1,980 | 2,003 | +1.11% | 21,146 | - | +3.89% | - | - |
| 02/26 | 1,953 | 1,988 | 1,953 | 1,981 | +1.64% | 8,852 | - | +3.02% | - | - |
| 02/25 | 1,952 | 1,961 | 1,934 | 1,949 | +0.41% | 9,748 | - | +1.51% | - | - |
| 02/24 | 1,944 | 1,947 | 1,931 | 1,941 | -0.15% | 11,688 | - | +1.15% | - | - |
| 02/20 | 1,971 | 1,971 | 1,936 | 1,944 | -1.42% | 10,225 | - | +1.3% | - | - |
| 02/19 | 1,969 | 1,976 | 1,958 | 1,972 | +1.34% | 13,410 | - | +2.76% | - | - |
| 02/18 | 1,947 | 1,954 | 1,941 | 1,946 | +0.72% | 17,949 | - | +1.51% | - | - |
| 02/17 | 1,964 | 1,964 | 1,917 | 1,932 | -1.43% | 25,145 | - | +0.89% | - | - |
| 02/16 | 1,979 | 1,979 | 1,947 | 1,960 | -1.85% | 27,447 | - | +2.56% | - | - |
| 02/13 | 2,000 | 2,003 | 1,976 | 1,997 | -0.5% | 20,237 | - | +4.77% | - | - |
| 02/12 | 1,999 | 2,020 | 1,998 | 2,007 | +0.4% | 24,319 | - | +5.63% | - | - |
| 02/10 | 1,989 | 2,006 | 1,971 | 1,999 | +1.52% | 32,788 | - | +5.49% | - | - |
| 02/09 | 2,007 | 2,007 | 1,958 | 1,969 | +2.18% | 71,667 | - | +4.29% | - | - |
| 02/06 | 1,894 | 1,927 | 1,868 | 1,927 | +1.37% | 19,031 | - | +2.45% | - | - |
| 02/05 | 1,908 | 1,908 | 1,882 | 1,901 | -0.37% | 27,745 | - | +1.39% | - | - |
| 02/04 | 1,915 | 1,915 | 1,889 | 1,908 | -0.16% | 16,967 | - | +1.98% | - | - |
| 02/03 | 1,874 | 1,912 | 1,874 | 1,911 | +2.91% | 19,893 | - | +2.41% | - | - |
| 02/02 | 1,890 | 1,902 | 1,850 | 1,857 | -0.7% | 21,031 | - | -0.21% | - | - |
| 01/30 | 1,860 | 1,872 | 1,852 | 1,870 | +0.75% | 14,013 | - | +0.65% | - | - |
| 01/29 | 1,864 | 1,864 | 1,839 | 1,856 | 0% | 17,338 | - | +0.05% | - | - |
| 01/28 | 1,836 | 1,856 | 1,834 | 1,856 | -0.22% | 29,155 | - | +0.22% | - | - |
| 01/27 | 1,858 | 1,863 | 1,841 | 1,860 | +0.11% | 19,732 | - | +0.65% | - | - |
| 01/26 | 1,878 | 1,886 | 1,849 | 1,858 | -2.21% | 31,924 | - | +0.76% | - | - |
| 01/23 | 1,906 | 1,908 | 1,890 | 1,900 | +0.53% | 10,855 | - | +3.2% | - | - |
| 01/22 | 1,898 | 1,905 | 1,890 | 1,890 | +0.21% | 10,603 | - | +2.89% | - | - |
| 01/21 | 1,885 | 1,887 | 1,866 | 1,886 | -0.95% | 26,953 | - | +2.89% | - | - |
| 01/20 | 1,932 | 1,932 | 1,902 | 1,904 | -0.99% | 26,177 | - | +4.16% | - | - |
| 01/19 | 1,932 | 1,932 | 1,906 | 1,923 | -0.88% | 40,867 | - | +5.49% | - | - |
| 01/16 | 1,950 | 1,950 | 1,924 | 1,940 | -0.46% | 56,940 | - | +6.77% | - | - |
| 01/15 | 1,930 | 1,949 | 1,924 | 1,949 | +1.09% | 86,427 | - | +7.68% | - | - |
| 01/14 | 1,920 | 1,928 | 1,904 | 1,928 | +1.69% | 19,152 | - | +6.93% | - | - |
| 01/13 | 1,946 | 1,946 | 1,883 | 1,896 | +3.83% | 78,698 | - | +5.51% | - | - |
| 01/09 | 1,846 | 1,846 | 1,820 | 1,826 | 0% | 13,040 | - | +1.95% | - | - |
| 01/08 | 1,858 | 1,858 | 1,816 | 1,826 | -1.4% | 27,186 | - | +2.07% | - | - |
| 01/07 | 1,875 | 1,875 | 1,836 | 1,852 | -1.23% | 50,108 | - | +3.7% | - | - |
| 01/06 | 1,850 | 1,875 | 1,842 | 1,875 | +2.29% | 27,519 | - | +5.22% | - | - |
| 01/05 | 1,818 | 1,834 | 1,810 | 1,833 | +2.75% | 16,168 | - | +3.09% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,800 | 1,800 | 1,783 | 1,784 | -0.5% | 5,902 | - | +0.51% | - | - |
| 12/29 | 1,792 | 1,798 | 1,781 | 1,793 | +0.11% | 7,812 | - | +1.19% | - | - |
| 12/26 | 1,779 | 1,798 | 1,779 | 1,791 | +0.39% | 9,526 | - | +1.19% | - | - |
| 12/25 | 1,770 | 1,785 | 1,770 | 1,784 | 0% | 5,138 | - | +0.85% | - | - |
| 12/24 | 1,782 | 1,795 | 1,779 | 1,784 | -0.34% | 11,126 | - | +1.02% | - | - |
| 12/23 | 1,780 | 1,798 | 1,780 | 1,790 | +0.28% | 5,228 | - | +1.47% | - | - |
| 12/22 | 1,818 | 1,818 | 1,781 | 1,785 | +0.34% | 20,927 | - | +1.25% | - | - |
| 12/19 | 1,766 | 1,779 | 1,761 | 1,779 | +1.31% | 10,410 | - | +0.91% | - | - |
| 12/18 | 1,769 | 1,769 | 1,741 | 1,756 | -0.79% | 15,110 | - | -0.45% | - | - |
| 12/17 | 1,781 | 1,781 | 1,746 | 1,770 | -0.62% | 9,029 | - | +0.28% | - | - |
| 12/16 | 1,788 | 1,788 | 1,764 | 1,781 | -0.78% | 21,311 | - | +0.91% | - | - |
| 12/15 | 1,780 | 1,799 | 1,780 | 1,795 | -0.06% | 12,808 | - | +1.7% | - | - |
| 12/12 | 1,765 | 1,796 | 1,765 | 1,796 | +1.87% | 10,339 | - | +1.81% | - | - |
| 12/11 | 1,779 | 1,779 | 1,750 | 1,763 | -0.4% | 34,524 | - | 0% | - | - |
| 12/10 | 1,780 | 1,784 | 1,764 | 1,770 | -0.23% | 4,584 | - | +0.4% | - | - |
| 12/09 | 1,780 | 1,781 | 1,772 | 1,774 | +0.57% | 6,963 | - | +0.62% | - | - |
| 12/08 | 1,785 | 1,785 | 1,764 | 1,764 | -0.28% | 13,067 | - | 0% | - | - |
| 12/05 | 1,769 | 1,775 | 1,761 | 1,769 | -1.28% | 8,409 | - | +0.23% | - | - |
| 12/04 | 1,745 | 1,793 | 1,745 | 1,792 | +2.46% | 37,357 | - | +1.53% | - | - |
| 12/03 | 1,758 | 1,758 | 1,742 | 1,749 | -1.02% | 45,819 | - | -0.91% | - | - |
| 12/02 | 1,756 | 1,767 | 1,745 | 1,767 | +1.2% | 6,925 | - | 0% | - | - |
| 12/01 | 1,798 | 1,798 | 1,745 | 1,746 | -1.3% | 16,907 | - | -1.13% | - | - |
| 11/28 | 1,762 | 1,769 | 1,759 | 1,769 | +0.51% | 16,106 | - | +0.23% | - | - |
| 11/27 | 1,770 | 1,773 | 1,759 | 1,760 | -0.11% | 20,428 | - | -0.23% | - | - |
| 11/26 | 1,737 | 1,762 | 1,732 | 1,762 | +2.44% | 31,973 | - | -0.11% | - | - |
| 11/25 | 1,738 | 1,739 | 1,712 | 1,720 | -1.15% | 19,665 | - | -2.44% | - | - |
| 11/21 | 1,715 | 1,754 | 1,715 | 1,740 | -0.85% | 13,943 | - | -1.25% | - | - |
| 11/20 | 1,771 | 1,771 | 1,740 | 1,755 | +2.03% | 11,888 | - | -0.34% | - | - |
| 11/19 | 1,721 | 1,742 | 1,709 | 1,720 | -0.52% | 12,299 | - | -2.22% | - | - |
| 11/18 | 1,759 | 1,768 | 1,722 | 1,729 | -1.76% | 20,656 | - | -1.59% | - | - |
| 11/17 | 1,772 | 1,781 | 1,760 | 1,760 | -1.29% | 4,504 | - | +0.23% | - | - |
| 11/14 | 1,762 | 1,791 | 1,762 | 1,783 | -1% | 14,065 | - | +1.54% | - | - |
| 11/13 | 1,803 | 1,810 | 1,798 | 1,801 | +0.5% | 10,764 | - | +2.74% | - | - |
| 11/12 | 1,780 | 1,798 | 1,780 | 1,792 | +1.24% | 15,153 | - | +2.4% | - | - |
| 11/11 | 1,782 | 1,792 | 1,770 | 1,770 | -0.56% | 8,116 | - | +1.32% | - | - |
| 11/10 | 1,779 | 1,780 | 1,759 | 1,780 | +0.28% | 41,505 | - | +2.12% | - | - |
| 11/07 | 1,765 | 1,775 | 1,746 | 1,775 | +0.28% | 52,798 | - | +2.19% | - | - |
| 11/06 | 1,768 | 1,784 | 1,765 | 1,770 | +1.2% | 30,333 | - | +2.19% | - | - |
| 11/05 | 1,748 | 1,789 | 1,706 | 1,749 | -2.18% | 28,668 | - | +1.27% | - | - |
| 11/04 | 1,801 | 1,808 | 1,775 | 1,788 | -0.72% | 16,234 | - | +3.77% | - | - |
| 10/31 | 1,793 | 1,813 | 1,786 | 1,801 | +1.29% | 23,262 | - | +4.83% | - | - |
| 10/30 | 1,766 | 1,792 | 1,766 | 1,778 | +0.06% | 13,281 | - | +3.79% | - | - |
| 10/29 | 1,785 | 1,790 | 1,766 | 1,777 | -0.28% | 7,435 | - | +4.04% | - | - |
| 10/28 | 1,791 | 1,791 | 1,768 | 1,782 | -0.39% | 25,622 | - | +4.64% | - | - |
| 10/27 | 1,768 | 1,789 | 1,758 | 1,789 | +2.58% | 37,218 | - | +5.42% | - | - |
| 10/24 | 1,739 | 1,755 | 1,739 | 1,744 | +0.75% | 11,526 | - | +3.13% | - | - |
| 10/23 | 1,745 | 1,745 | 1,728 | 1,731 | -1.42% | 9,583 | - | +2.61% | - | - |
| 10/22 | 1,754 | 1,756 | 1,734 | 1,756 | +0.92% | 11,054 | - | +4.28% | - | - |
| 10/21 | 1,762 | 1,764 | 1,740 | 1,740 | 0% | 25,330 | - | +3.63% | - | - |
| 10/20 | 1,739 | 1,746 | 1,721 | 1,740 | +2.41% | 34,404 | - | +3.88% | - | - |
| 10/17 | 1,712 | 1,716 | 1,696 | 1,699 | -1.34% | 13,312 | - | +1.74% | - | - |
| 10/16 | 1,725 | 1,727 | 1,710 | 1,722 | +1.12% | 26,215 | - | +3.3% | - | - |
| 10/15 | 1,674 | 1,705 | 1,674 | 1,703 | +2.22% | 25,517 | - | +2.41% | - | - |
| 10/14 | 1,676 | 1,700 | 1,660 | 1,666 | -2.74% | 15,303 | - | +0.42% | - | - |
| 10/10 | 1,742 | 1,742 | 1,700 | 1,713 | -1.5% | 21,879 | - | +3.44% | - | - |
| 10/09 | 1,732 | 1,741 | 1,731 | 1,739 | +0.69% | 6,981 | - | +5.33% | - | - |
| 10/08 | 1,730 | 1,741 | 1,721 | 1,727 | +0.52% | 11,590 | - | +4.98% | - | - |
| 10/07 | 1,744 | 1,744 | 1,714 | 1,718 | -0.52% | 16,558 | - | +4.82% | - | - |
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 | 1,062 8/2 | 718 3/18 3/17 | 266,700 6/5 | +9.19% 4/28 | -14.08% 1/22 |
| 2009年 7月期 | 844 8/1 | 407 3/12 | 978,170 7/16 | +12.01% 4/3 | -22.05% 10/27 |
| 2010年 7月期 | 577 4/12 | 452 7/22 7/21 他2件 | 312,590 3/5 | +7.06% 1/15 | -8.97% 5/25 |
| 2011年 7月期 | 555 2/18 | 400 3/15 | 305,040 3/14 | +6.18% 11/22 | -18.95% 3/15 |
| 2012年 7月期 | 474 3/28 | 364 11/25 | 762,290 2/7 | +8.59% 2/20 | -7.73% 7/25 |
| 2013年 7月期 | 710 5/23 | 375 10/11 | 259,510 5/23 | +11.94% 4/11 | -9.88% 6/7 |
| 2014年 7月期 | 707 12/30 | 596 8/30 | 362,750 10/17 | +5.18% 9/20 | -10.5% 2/4 |
| 2015年 7月期 | 884 6/2 | 614 10/17 | 356,890 10/7 | +8.58% 11/4 | -12.13% 8/25 |
| 2016年 7月期 | 859 8/11 | 581 6/24 | 56,570 8/25 | +6.49% 4/22 | -14.4% 2/12 |
| 2017年 7月期 | 763 7/10 | 596 8/4 | 185,060 4/4 | +7.23% 12/9 | -4.66% 11/9 |
| 2018年 7月期 | 865 1/23 | 705 8/14 | 58,310 1/23 | +5.86% 11/7 | -6.73% 2/14 |
| 2019年 7月期 | 827 10/2 | 643 12/26 | 84,140 5/7 | +5.36% 9/26 | -10.73% 12/25 |
| 2020年 7月期 | 811 2/6 | 566 3/19 | 106,290 5/22 | +10.78% 5/28 | -19.55% 3/16 |
| 2021年 7月期 | 950 3/22 | 688 8/3 | 105,410 3/12 | +6.32% 11/26 | -4.54% 5/13 |
| 2022年 7月期 | 1,047 12/30 | 843 3/8 | 46,340 1/5 | +7.02% 9/14 | -8.14% 3/8 |
| 2023年 7月期 | 1,183 7/3 | 865 10/3 | 58,850 6/22 | +7.25% 6/14 | -5.38% 9/28 |
| 2024年 7月期 | 1,634 7/11 | 1,095 8/17 | 86,660 5/28 | +9.22% 1/15 | -22.51% 8/5 |
| 2025年 7月期 | 1,581 7/24 | 1,127 8/5 | 130,390 8/2 | +7.47% 5/14 5/13 | -15.94% 4/7 |
| 最新 | 1,896 2026/3/6 | 31,430 | -1.96% 1,934 | ||
年間値上がり率
- 2003/12/25 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/25
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
364円（2011/11/25） - 421%（5.21倍）
1,896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。
