株価チャート
株価
3/6
- 前日 (3/5)
- 57,250
- 始値
- 56,550
- 高値
- 57,660
- 安値
- 56,450
- 終値 +0.66%
- 57,630
- 出来高 -50.44%
- 53,642
乖離率
- 株価（5日）
移動平均値 - -0.45%
57,890 - 株価（25日）
移動平均値 - -0.82%
58,106 - 出来高（5日）
移動平均値 - -49.24%
105,679
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 | 56,550 | 57,660 | 56,450 | 57,630 | +0.66% | 53,642 | - | -0.82% | - | - |
| 03/05 | 58,110 | 58,640 | 56,850 | 57,250 | +1.83% | 108,234 | - | -1.31% | - | - |
| 03/04 | 56,790 | 57,680 | 55,550 | 56,220 | -3.48% | 182,487 | - | -2.94% | - | - |
| 03/03 | 59,770 | 59,920 | 58,100 | 58,250 | -3.08% | 78,167 | - | +0.67% | - | - |
| 03/02 | 59,750 | 60,450 | 59,330 | 60,100 | -1.39% | 105,866 | - | +4.05% | - | - |
| 02/27 | 60,500 | 61,030 | 60,210 | 60,950 | +0.2% | 19,758 | - | +5.85% | - | - |
| 02/26 | 61,410 | 61,450 | 60,680 | 60,830 | +0.25% | 39,313 | - | +6.12% | - | - |
| 02/25 | 59,960 | 60,950 | 59,770 | 60,680 | +2.29% | 45,128 | - | +6.3% | - | - |
| 02/24 | 58,690 | 59,410 | 58,650 | 59,320 | +0.82% | 18,605 | - | +4.3% | - | - |
| 02/20 | 59,110 | 59,110 | 58,680 | 58,840 | -1.11% | 44,284 | - | +3.71% | - | - |
| 02/19 | 59,470 | 59,710 | 59,380 | 59,500 | +0.63% | 35,511 | - | +5.08% | - | - |
| 02/18 | 58,820 | 59,390 | 58,710 | 59,130 | +1.08% | 30,759 | - | +4.67% | - | - |
| 02/17 | 58,810 | 58,880 | 58,100 | 58,500 | -0.58% | 28,764 | - | +3.83% | - | - |
| 02/16 | 59,460 | 59,460 | 58,760 | 58,840 | -0.3% | 20,677 | - | +4.79% | - | - |
| 02/13 | 58,880 | 59,330 | 58,640 | 59,020 | -1.16% | 57,607 | - | +5.55% | - | - |
| 02/12 | 59,900 | 60,050 | 59,580 | 59,710 | +0.12% | 25,864 | - | +7.19% | - | - |
| 02/10 | 59,030 | 60,000 | 59,030 | 59,640 | +2.11% | 40,411 | - | +7.48% | - | - |
| 02/09 | 59,340 | 59,350 | 58,310 | 58,410 | +4.02% | 63,876 | - | +5.72% | - | - |
| 02/06 | 55,250 | 56,160 | 54,810 | 56,150 | +0.66% | 49,096 | - | +2.09% | - | - |
| 02/05 | 56,200 | 56,370 | 55,550 | 55,780 | -0.84% | 33,847 | - | +1.71% | - | - |
| 02/04 | 56,010 | 56,360 | 55,870 | 56,250 | -0.72% | 56,667 | - | +2.82% | - | - |
| 02/03 | 55,830 | 56,710 | 55,700 | 56,660 | +3.81% | 63,518 | - | +3.88% | - | - |
| 02/02 | 55,490 | 56,160 | 54,520 | 54,580 | -1.07% | 54,704 | - | +0.41% | - | - |
| 01/30 | 55,150 | 55,450 | 54,810 | 55,170 | -0.14% | 26,711 | - | +1.68% | - | - |
| 01/29 | 55,920 | 55,950 | 54,970 | 55,250 | +0.15% | 25,020 | - | +2.06% | - | - |
| 01/28 | 54,820 | 55,360 | 54,650 | 55,170 | +0.07% | 40,252 | - | +2.21% | - | - |
| 01/27 | 54,770 | 55,190 | 54,480 | 55,130 | +0.77% | 27,146 | - | +2.47% | - | - |
| 01/26 | 54,540 | 54,980 | 54,500 | 54,710 | -1.8% | 51,226 | - | +1.99% | - | - |
| 01/23 | 55,840 | 55,910 | 55,490 | 55,710 | +0.23% | 19,837 | - | +4.13% | - | - |
| 01/22 | 55,460 | 55,790 | 55,160 | 55,580 | +1.89% | 29,064 | - | +4.18% | - | - |
| 01/21 | 53,820 | 54,680 | 53,800 | 54,550 | -0.47% | 51,440 | - | +2.48% | - | - |
| 01/20 | 55,310 | 55,310 | 54,700 | 54,810 | -1.21% | 65,053 | - | +3.17% | - | - |
| 01/19 | 55,240 | 55,480 | 54,950 | 55,480 | -0.66% | 25,902 | - | +4.63% | - | - |
| 01/16 | 55,970 | 56,010 | 55,600 | 55,850 | -0.27% | 18,140 | - | +5.57% | - | - |
| 01/15 | 55,860 | 56,040 | 55,600 | 56,000 | -0.43% | 33,697 | - | +6.14% | - | - |
| 01/14 | 55,840 | 56,400 | 55,680 | 56,240 | +1.55% | 46,757 | - | +6.91% | - | - |
| 01/13 | 55,730 | 55,760 | 55,330 | 55,380 | +3.15% | 44,554 | - | +5.55% | - | - |
| 01/09 | 53,240 | 53,780 | 53,150 | 53,690 | +1.46% | 19,060 | - | +2.63% | - | - |
| 01/08 | 53,550 | 53,660 | 52,830 | 52,920 | -1.65% | 21,774 | - | +1.38% | - | - |
| 01/07 | 54,000 | 54,240 | 53,650 | 53,810 | -0.9% | 20,638 | - | +3.23% | - | - |
| 01/06 | 53,990 | 54,360 | 53,860 | 54,300 | +1.06% | 28,292 | - | +4.32% | - | - |
| 01/05 | 52,960 | 53,860 | 52,960 | 53,730 | +3.21% | 121,797 | - | +3.42% | - | - |
| 2025 | ||||||||||
| 12/30 | 52,070 | 52,290 | 51,960 | 52,060 | -0.34% | 9,807 | - | +0.4% | - | - |
| 12/29 | 52,430 | 52,480 | 52,130 | 52,240 | -0.34% | 30,301 | - | +0.88% | - | - |
| 12/26 | 52,200 | 52,670 | 52,200 | 52,420 | +0.59% | 29,790 | - | +1.38% | - | - |
| 12/25 | 52,150 | 52,200 | 51,990 | 52,110 | +0.04% | 6,418 | - | +0.85% | - | - |
| 12/24 | 52,200 | 52,350 | 52,030 | 52,090 | 0% | 31,856 | - | +0.95% | - | - |
| 12/23 | 52,150 | 52,260 | 51,980 | 52,090 | -0.04% | 14,514 | - | +1.07% | - | - |
| 12/22 | 52,180 | 52,310 | 51,940 | 52,110 | +1.7% | 39,900 | - | +1.11% | - | - |
| 12/19 | 51,060 | 51,470 | 50,920 | 51,240 | +1.03% | 29,224 | - | -0.57% | - | - |
| 12/18 | 50,480 | 50,830 | 50,300 | 50,720 | -1.03% | 26,476 | - | -1.71% | - | - |
| 12/17 | 51,180 | 51,260 | 50,750 | 51,250 | +0.2% | 14,844 | - | -0.85% | - | - |
| 12/16 | 51,680 | 51,720 | 51,050 | 51,150 | -1.52% | 30,085 | - | -1.15% | - | - |
| 12/15 | 51,750 | 52,080 | 51,670 | 51,940 | -1.29% | 27,978 | - | +0.26% | - | - |
| 12/12 | 52,360 | 52,870 | 52,190 | 52,620 | +1.41% | 27,445 | - | +1.57% | - | - |
| 12/11 | 52,510 | 52,550 | 51,630 | 51,890 | -0.86% | 29,099 | - | +0.17% | - | - |
| 12/10 | 52,580 | 52,830 | 52,050 | 52,340 | -0.02% | 21,940 | - | +1.04% | - | - |
| 12/09 | 52,330 | 52,510 | 52,140 | 52,350 | +0.1% | 12,314 | - | +0.97% | - | - |
| 12/08 | 52,460 | 52,460 | 51,920 | 52,300 | +0.21% | 22,743 | - | +0.73% | - | - |
| 12/05 | 52,160 | 52,280 | 51,930 | 52,190 | -0.99% | 24,645 | - | +0.46% | - | - |
| 12/04 | 51,620 | 52,720 | 51,600 | 52,710 | +2.25% | 29,446 | - | +1.39% | - | - |
| 12/03 | 51,280 | 51,850 | 51,280 | 51,550 | +1.24% | 22,374 | - | -0.78% | - | - |
| 12/02 | 51,210 | 51,320 | 50,920 | 50,920 | -0.22% | 11,757 | - | -2.04% | - | - |
| 12/01 | 51,960 | 52,080 | 50,890 | 51,030 | -1.77% | 31,177 | - | -1.83% | - | - |
| 11/28 | 51,890 | 51,960 | 51,710 | 51,950 | +0.23% | 14,206 | - | -0.01% | - | - |
| 11/27 | 51,670 | 52,030 | 51,630 | 51,830 | +1.23% | 16,646 | - | -0.16% | - | - |
| 11/26 | 50,670 | 51,440 | 50,650 | 51,200 | +1.73% | 40,372 | - | -1.31% | - | - |
| 11/25 | 51,150 | 51,160 | 50,180 | 50,330 | -0.12% | 25,560 | - | -2.95% | - | - |
| 11/21 | 50,210 | 50,700 | 50,040 | 50,390 | -2.14% | 55,436 | - | -2.75% | - | - |
| 11/20 | 52,020 | 52,300 | 51,340 | 51,490 | +2.39% | 55,309 | - | -0.6% | - | - |
| 11/19 | 50,510 | 50,770 | 49,910 | 50,290 | -0.47% | 33,233 | - | -2.75% | - | - |
| 11/18 | 51,450 | 51,650 | 50,330 | 50,530 | -2.96% | 82,925 | - | -2.15% | - | - |
| 11/17 | 51,900 | 52,110 | 51,550 | 52,070 | -0.06% | 23,997 | - | +0.9% | - | - |
| 11/14 | 51,890 | 52,450 | 51,870 | 52,100 | -1.68% | 42,219 | - | +1.1% | - | - |
| 11/13 | 52,730 | 53,080 | 52,700 | 52,990 | +0.28% | 15,432 | - | +3.05% | - | - |
| 11/12 | 52,560 | 52,840 | 52,300 | 52,840 | +0.48% | 25,025 | - | +3.02% | - | - |
| 11/11 | 53,160 | 53,260 | 52,300 | 52,590 | -0.11% | 25,378 | - | +2.79% | - | - |
| 11/10 | 52,540 | 52,720 | 52,160 | 52,650 | +1.29% | 54,304 | - | +3.33% | - | - |
| 11/07 | 51,800 | 52,130 | 51,340 | 51,980 | -0.97% | 42,225 | - | +2.51% | - | - |
| 11/06 | 52,870 | 53,010 | 52,320 | 52,490 | +1.04% | 33,365 | - | +4% | - | - |
| 11/05 | 52,290 | 52,340 | 50,770 | 51,950 | -2.75% | 130,195 | - | +3.43% | - | - |
| 11/04 | 54,160 | 54,440 | 53,380 | 53,420 | -1.42% | 43,845 | - | +6.81% | - | - |
| 10/31 | 53,490 | 54,190 | 53,460 | 54,190 | +2.13% | 38,088 | - | +8.94% | - | - |
| 10/30 | 52,930 | 53,420 | 52,720 | 53,060 | -0.08% | 83,512 | - | +7.29% | - | - |
| 10/29 | 52,420 | 53,230 | 52,380 | 53,100 | +2.35% | 80,015 | - | +7.91% | - | - |
| 10/28 | 52,070 | 52,200 | 51,810 | 51,880 | -0.73% | 40,062 | - | +5.98% | - | - |
| 10/27 | 51,720 | 52,270 | 51,660 | 52,260 | +2.57% | 64,797 | - | +7.25% | - | - |
| 10/24 | 50,780 | 51,110 | 50,650 | 50,950 | +1.31% | 28,241 | - | +5.05% | - | - |
| 10/23 | 50,300 | 50,420 | 50,070 | 50,290 | -1.3% | 30,105 | - | +4.11% | - | - |
| 10/22 | 50,910 | 51,150 | 50,300 | 50,950 | 0% | 35,975 | - | +5.84% | - | - |
| 10/21 | 51,490 | 51,650 | 50,830 | 50,950 | +0.3% | 65,012 | - | +6.28% | - | - |
| 10/20 | 50,050 | 50,810 | 49,930 | 50,800 | +3.21% | 59,147 | - | +6.45% | - | - |
| 10/17 | 49,370 | 49,780 | 49,120 | 49,220 | -1.46% | 29,189 | - | +3.64% | - | - |
| 10/16 | 49,770 | 49,960 | 49,590 | 49,950 | +1.24% | 30,933 | - | +5.58% | - | - |
| 10/15 | 48,630 | 49,420 | 48,540 | 49,340 | +1.84% | 35,149 | - | +4.74% | - | - |
| 10/14 | 49,040 | 49,510 | 48,150 | 48,450 | -2.59% | 103,322 | - | +3.3% | - | - |
| 10/10 | 50,280 | 50,300 | 49,620 | 49,740 | -0.9% | 46,576 | - | +6.48% | - | - |
| 10/09 | 49,790 | 50,250 | 49,670 | 50,190 | +1.7% | 52,907 | - | +8.06% | - | - |
| 10/08 | 49,530 | 49,820 | 49,350 | 49,350 | -0.62% | 27,277 | - | +6.88% | - | - |
| 10/07 | 50,030 | 50,180 | 49,560 | 49,660 | +0.02% | 33,773 | - | +8.11% | - | - |
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 | 17,760 10/11 | 11,890 3/17 | 254,090 1/18 | +6.34% 4/7 | -15.02% 1/22 |
| 2009年 7月期 | 13,560 8/11 | 7,110 10/28 | 816,650 12/12 | +14.98% 3/26 | -28.22% 10/27 |
| 2010年 7月期 | 11,510 4/5 | 9,100 11/27 | 472,730 5/7 | +6.89% 12/28 | -10.68% 5/25 |
| 2011年 7月期 | 10,970 2/17 | 8,160 3/15 | 923,560 3/14 | +5.47% 11/22 | -16.78% 3/15 |
| 2012年 7月期 | 10,410 3/28 | 8,230 11/25 | 339,181 8/9 | +6.74% 2/28 | -7.16% 5/18 |
| 2013年 7月期 | 16,350 5/23 | 8,590 8/3 | 919,546 5/23 | +10.15% 5/22 | -11.83% 6/13 |
| 2014年 7月期 | 16,660 12/30 | 13,380 8/28 | 583,777 1/24 | +6.55% 11/25 | -9.83% 2/4 |
| 2015年 7月期 | 21,570 6/24 | 14,840 10/17 | 1,131,133 10/31 | +9.9% 11/13 | -12.12% 8/25 |
| 2016年 7月期 | 21,310 8/11 | 15,250 2/12 | 618,582 8/25 | +6% 4/22 | -11.98% 2/12 |
| 2017年 7月期 | 21,000 6/20 | 16,190 8/4 | 494,463 11/9 | +6.15% 12/13 12/12 | -4.58% 11/9 |
| 2018年 7月期 | 24,790 1/23 1/18 | 19,620 9/8 | 472,920 2/6 | +6.83% 11/7 | -8.52% 2/14 |
| 2019年 7月期 | 25,080 10/2 | 19,500 12/26 | 274,036 10/25 | +5.51% 10/1 | -10.87% 12/25 |
| 2020年 7月期 | 24,810 1/17 | 16,830 3/19 | 569,507 3/13 | +10.12% 6/8 | -22.32% 3/16 |
| 2021年 7月期 | 31,600 2/16 | 22,410 8/3 | 472,074 8/28 | +7.98% 11/16 | -6.1% 5/13 |
| 2022年 7月期 | 31,500 9/14 | 25,460 3/9 | 283,985 3/17 | +7.71% 9/14 | -7.45% 3/9 3/8 |
| 2023年 7月期 | 35,230 6/19 | 26,390 10/3 | 666,710 11/11 | +7.53% 6/14 | -5.75% 9/28 |
| 2024年 7月期 | 43,570 7/11 | 31,470 10/4 | 222,630 7/25 | +7.31% 1/22 | -21.13% 8/5 |
| 2025年 7月期 | 43,200 7/24 | 31,510 8/5 | 288,216 8/5 | +9.04% 5/13 | -14.44% 4/7 |
| 最新 | 57,630 2026/3/6 | 53,642 | -0.82% 58,106 | ||
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
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
7,110円（2008/10/28） - 711%（8.11倍）
57,630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。
