株価チャート
株価
3/6
- 前日 (3/5)
- 57,440
- 始値
- 56,750
- 高値
- 57,880
- 安値
- 56,660
- 終値 +0.68%
- 57,830
- 出来高 -44.63%
- 420,249
乖離率
- 株価（5日）
移動平均値 - -0.43%
58,078 - 株価（25日）
移動平均値 - -0.83%
58,313 - 出来高（5日）
移動平均値 - -46.36%
783,494
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 | 56,750 | 57,880 | 56,660 | 57,830 | +0.68% | 420,249 | - | -0.83% | - | - |
| 03/05 | 58,350 | 58,840 | 57,060 | 57,440 | +1.88% | 758,972 | - | -1.33% | - | - |
| 03/04 | 57,450 | 57,890 | 55,740 | 56,380 | -3.54% | 1,280,377 | - | -3.01% | - | - |
| 03/03 | 59,990 | 60,130 | 58,300 | 58,450 | -3.05% | 739,002 | - | +0.64% | - | - |
| 03/02 | 59,960 | 60,670 | 59,540 | 60,290 | -1.36% | 718,868 | - | +3.99% | - | - |
| 02/27 | 60,710 | 61,240 | 60,420 | 61,120 | +0.03% | 261,909 | - | +5.75% | - | - |
| 02/26 | 61,600 | 61,670 | 60,900 | 61,100 | +0.33% | 450,508 | - | +6.18% | - | - |
| 02/25 | 60,160 | 61,180 | 59,990 | 60,900 | +2.28% | 358,806 | - | +6.28% | - | - |
| 02/24 | 58,880 | 59,630 | 58,870 | 59,540 | +0.78% | 315,035 | - | +4.29% | - | - |
| 02/20 | 59,300 | 59,310 | 58,890 | 59,080 | -1.06% | 288,500 | - | +3.73% | - | - |
| 02/19 | 59,730 | 59,930 | 59,580 | 59,710 | +0.54% | 200,209 | - | +5.05% | - | - |
| 02/18 | 59,000 | 59,610 | 58,970 | 59,390 | +1.19% | 282,701 | - | +4.72% | - | - |
| 02/17 | 59,050 | 59,100 | 58,320 | 58,690 | -0.68% | 256,483 | - | +3.76% | - | - |
| 02/16 | 59,690 | 59,690 | 58,980 | 59,090 | -0.19% | 174,132 | - | +4.82% | - | - |
| 02/13 | 59,130 | 59,570 | 58,860 | 59,200 | -1.19% | 494,403 | - | +5.47% | - | - |
| 02/12 | 60,120 | 60,280 | 59,800 | 59,910 | +0.05% | 275,901 | - | +7.13% | - | - |
| 02/10 | 59,270 | 60,210 | 59,260 | 59,880 | +2.29% | 405,886 | - | +7.49% | - | - |
| 02/09 | 59,390 | 59,610 | 58,520 | 58,540 | +3.81% | 606,986 | - | +5.54% | - | - |
| 02/06 | 55,440 | 56,390 | 55,010 | 56,390 | +0.62% | 533,299 | - | +2.12% | - | - |
| 02/05 | 56,390 | 56,590 | 55,760 | 56,040 | -0.69% | 329,734 | - | +1.78% | - | - |
| 02/04 | 56,210 | 56,580 | 56,050 | 56,430 | -0.74% | 308,736 | - | +2.75% | - | - |
| 02/03 | 56,020 | 56,910 | 55,870 | 56,850 | +3.84% | 521,489 | - | +3.82% | - | - |
| 02/02 | 55,690 | 56,350 | 54,720 | 54,750 | -1.16% | 537,222 | - | +0.33% | - | - |
| 01/30 | 55,350 | 55,650 | 55,010 | 55,390 | -0.09% | 277,576 | - | +1.68% | - | - |
| 01/29 | 56,130 | 56,140 | 55,170 | 55,440 | +0.07% | 222,208 | - | +2.01% | - | - |
| 01/28 | 55,030 | 55,580 | 54,850 | 55,400 | +0.11% | 317,739 | - | +2.24% | - | - |
| 01/27 | 54,950 | 55,400 | 54,690 | 55,340 | +0.65% | 314,613 | - | +2.47% | - | - |
| 01/26 | 54,770 | 55,200 | 54,720 | 54,980 | -1.75% | 364,364 | - | +2.1% | - | - |
| 01/23 | 56,050 | 56,140 | 55,700 | 55,960 | +0.34% | 174,865 | - | +4.2% | - | - |
| 01/22 | 55,670 | 56,000 | 55,330 | 55,770 | +1.77% | 336,504 | - | +4.15% | - | - |
| 01/21 | 54,070 | 54,890 | 54,050 | 54,800 | -0.49% | 331,932 | - | +2.57% | - | - |
| 01/20 | 55,480 | 55,510 | 54,920 | 55,070 | -1.11% | 375,689 | - | +3.29% | - | - |
| 01/19 | 55,450 | 55,690 | 55,150 | 55,690 | -0.66% | 353,694 | - | +4.65% | - | - |
| 01/16 | 56,180 | 56,220 | 55,800 | 56,060 | -0.3% | 180,184 | - | +5.6% | - | - |
| 01/15 | 56,070 | 56,250 | 55,790 | 56,230 | -0.46% | 252,361 | - | +6.21% | - | - |
| 01/14 | 56,000 | 56,600 | 55,890 | 56,490 | +1.53% | 343,986 | - | +7.01% | - | - |
| 01/13 | 55,940 | 55,950 | 55,520 | 55,640 | +3.15% | 407,336 | - | +5.68% | - | - |
| 01/09 | 53,430 | 53,980 | 53,320 | 53,940 | +1.58% | 201,208 | - | +2.76% | - | - |
| 01/08 | 53,780 | 53,860 | 53,030 | 53,100 | -1.58% | 259,640 | - | +1.37% | - | - |
| 01/07 | 54,210 | 54,430 | 53,850 | 53,950 | -1.05% | 210,222 | - | +3.15% | - | - |
| 01/06 | 54,220 | 54,560 | 54,050 | 54,520 | +1.17% | 209,926 | - | +4.38% | - | - |
| 01/05 | 53,190 | 54,050 | 53,190 | 53,890 | +3% | 418,162 | - | +3.37% | - | - |
| 2025 | ||||||||||
| 12/30 | 52,230 | 52,500 | 52,140 | 52,320 | -0.15% | 178,805 | - | +0.55% | - | - |
| 12/29 | 52,700 | 52,700 | 52,310 | 52,400 | -0.42% | 147,905 | - | +0.85% | - | - |
| 12/26 | 52,410 | 52,860 | 52,410 | 52,620 | +0.61% | 184,262 | - | +1.41% | - | - |
| 12/25 | 52,340 | 52,400 | 52,180 | 52,300 | +0.11% | 63,165 | - | +0.87% | - | - |
| 12/24 | 52,420 | 52,540 | 52,210 | 52,240 | -0.11% | 200,775 | - | +0.9% | - | - |
| 12/23 | 52,320 | 52,440 | 52,150 | 52,300 | +0.08% | 134,541 | - | +1.14% | - | - |
| 12/22 | 52,370 | 52,490 | 52,130 | 52,260 | +1.71% | 353,081 | - | +1.06% | - | - |
| 12/19 | 51,230 | 51,650 | 51,110 | 51,380 | +0.92% | 185,723 | - | -0.64% | - | - |
| 12/18 | 50,650 | 51,030 | 50,470 | 50,910 | -0.97% | 309,258 | - | -1.69% | - | - |
| 12/17 | 51,370 | 51,450 | 50,930 | 51,410 | +0.19% | 197,042 | - | -0.88% | - | - |
| 12/16 | 51,880 | 51,910 | 51,220 | 51,310 | -1.46% | 553,274 | - | -1.18% | - | - |
| 12/15 | 51,940 | 52,260 | 51,850 | 52,070 | -1.35% | 281,266 | - | +0.16% | - | - |
| 12/12 | 52,590 | 53,050 | 52,360 | 52,780 | +1.4% | 425,292 | - | +1.52% | - | - |
| 12/11 | 52,740 | 52,740 | 51,810 | 52,050 | -0.82% | 185,951 | - | +0.12% | - | - |
| 12/10 | 52,780 | 53,030 | 52,230 | 52,480 | -0.15% | 156,916 | - | +0.94% | - | - |
| 12/09 | 52,530 | 52,690 | 52,320 | 52,560 | +0.19% | 102,884 | - | +1.01% | - | - |
| 12/08 | 52,630 | 52,630 | 52,100 | 52,460 | +0.13% | 119,505 | - | +0.68% | - | - |
| 12/05 | 52,380 | 52,470 | 52,110 | 52,390 | -1% | 137,754 | - | +0.48% | - | - |
| 12/04 | 51,770 | 52,920 | 51,770 | 52,920 | +2.24% | 275,211 | - | +1.43% | - | - |
| 12/03 | 51,460 | 52,040 | 51,460 | 51,760 | +1.19% | 205,895 | - | -0.73% | - | - |
| 12/02 | 51,390 | 51,500 | 51,110 | 51,150 | -0.08% | 136,747 | - | -1.96% | - | - |
| 12/01 | 52,200 | 52,240 | 51,060 | 51,190 | -1.78% | 248,393 | - | -1.88% | - | - |
| 11/28 | 52,100 | 52,140 | 51,880 | 52,120 | +0.17% | 148,218 | - | -0.04% | - | - |
| 11/27 | 51,860 | 52,220 | 51,820 | 52,030 | +1.17% | 113,257 | - | -0.14% | - | - |
| 11/26 | 50,840 | 51,630 | 50,810 | 51,430 | +1.86% | 245,611 | - | -1.22% | - | - |
| 11/25 | 51,340 | 51,360 | 50,350 | 50,490 | -0.1% | 282,971 | - | -3% | - | - |
| 11/21 | 50,420 | 50,870 | 50,210 | 50,540 | -2.19% | 454,021 | - | -2.82% | - | - |
| 11/20 | 52,210 | 52,490 | 51,520 | 51,670 | +2.44% | 647,745 | - | -0.61% | - | - |
| 11/19 | 50,670 | 50,960 | 50,070 | 50,440 | -0.43% | 353,293 | - | -2.81% | - | - |
| 11/18 | 51,630 | 51,830 | 50,510 | 50,660 | -3.1% | 510,767 | - | -2.25% | - | - |
| 11/17 | 52,080 | 52,310 | 51,740 | 52,280 | -0.02% | 140,771 | - | +0.94% | - | - |
| 11/14 | 52,100 | 52,650 | 52,050 | 52,290 | -1.78% | 325,063 | - | +1.1% | - | - |
| 11/13 | 52,910 | 53,270 | 52,880 | 53,240 | +0.45% | 156,261 | - | +3.15% | - | - |
| 11/12 | 52,710 | 53,000 | 52,460 | 53,000 | +0.44% | 148,353 | - | +2.97% | - | - |
| 11/11 | 53,380 | 53,470 | 52,490 | 52,770 | -0.19% | 233,398 | - | +2.78% | - | - |
| 11/10 | 52,730 | 52,900 | 52,340 | 52,870 | +1.24% | 229,871 | - | +3.4% | - | - |
| 11/07 | 52,000 | 52,330 | 51,530 | 52,220 | -0.95% | 294,660 | - | +2.62% | - | - |
| 11/06 | 53,080 | 53,210 | 52,510 | 52,720 | +1.13% | 222,722 | - | +4.09% | - | - |
| 11/05 | 52,560 | 52,560 | 50,960 | 52,130 | -2.63% | 1,077,214 | - | +3.42% | - | - |
| 11/04 | 54,390 | 54,630 | 53,540 | 53,540 | -1.56% | 473,463 | - | +6.68% | - | - |
| 10/31 | 53,680 | 54,390 | 53,660 | 54,390 | +2.18% | 482,557 | - | +8.96% | - | - |
| 10/30 | 53,100 | 53,630 | 52,910 | 53,230 | -0.15% | 654,080 | - | +7.26% | - | - |
| 10/29 | 52,640 | 53,430 | 52,550 | 53,310 | +2.32% | 582,185 | - | +7.96% | - | - |
| 10/28 | 52,250 | 52,380 | 51,990 | 52,100 | -0.65% | 296,156 | - | +6.06% | - | - |
| 10/27 | 51,930 | 52,460 | 51,840 | 52,440 | +2.48% | 313,992 | - | +7.25% | - | - |
| 10/24 | 50,990 | 51,300 | 50,810 | 51,170 | +1.41% | 171,135 | - | +5.14% | - | - |
| 10/23 | 50,480 | 50,620 | 50,240 | 50,460 | -1.35% | 291,914 | - | +4.11% | - | - |
| 10/22 | 51,070 | 51,340 | 50,470 | 51,150 | +0.02% | 391,279 | - | +5.9% | - | - |
| 10/21 | 51,640 | 51,840 | 50,990 | 51,140 | +0.25% | 510,720 | - | +6.32% | - | - |
| 10/20 | 50,240 | 51,010 | 50,120 | 51,010 | +3.28% | 348,655 | - | +6.53% | - | - |
| 10/17 | 49,540 | 49,950 | 49,290 | 49,390 | -1.42% | 231,018 | - | +3.65% | - | - |
| 10/16 | 49,970 | 50,140 | 49,750 | 50,100 | +1.25% | 306,554 | - | +5.54% | - | - |
| 10/15 | 48,790 | 49,590 | 48,690 | 49,480 | +1.81% | 292,221 | - | +4.69% | - | - |
| 10/14 | 49,150 | 49,690 | 48,310 | 48,600 | -2.51% | 708,763 | - | +3.27% | - | - |
| 10/10 | 50,470 | 50,480 | 49,770 | 49,850 | -1.13% | 241,126 | - | +6.35% | - | - |
| 10/09 | 49,980 | 50,440 | 49,850 | 50,420 | +1.74% | 251,300 | - | +8.18% | - | - |
| 10/08 | 49,710 | 49,990 | 49,530 | 49,560 | -0.4% | 193,689 | - | +6.96% | - | - |
| 10/07 | 50,210 | 50,360 | 49,720 | 49,760 | -0.12% | 351,619 | - | +7.96% | - | - |
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 | 17,700 10/11 | 11,860 3/17 | 1,567,260 6/25 | +6.15% 4/21 4/7 | -14.92% 1/22 |
| 2009年 7月期 | 13,560 8/11 | 7,120 10/28 | 2,604,905 10/27 | +14.98% 3/26 | -28.33% 10/27 |
| 2010年 7月期 | 11,550 4/5 | 9,120 7/6 | 1,480,156 5/7 | +6.91% 12/28 | -10.53% 5/25 |
| 2011年 7月期 | 11,000 2/17 | 8,180 3/15 | 2,469,541 3/15 | +5.45% 11/22 | -15.71% 3/15 |
| 2012年 7月期 | 10,440 3/28 | 8,250 11/25 | 2,170,891 8/9 | +6.83% 2/28 | -7.21% 5/18 |
| 2013年 7月期 | 16,360 5/23 | 8,600 8/3 | 3,759,896 5/24 | +10.04% 5/22 | -12.11% 6/13 |
| 2014年 7月期 | 16,650 12/30 | 13,370 8/28 | 2,241,544 1/14 | +6.62% 11/25 | -9.84% 2/4 |
| 2015年 7月期 | 21,560 6/24 | 14,840 10/17 | 3,844,904 10/31 | +9.96% 11/14 | -11.97% 8/25 |
| 2016年 7月期 | 21,310 8/11 | 15,250 2/12 | 2,695,980 6/24 | +6.01% 4/22 | -11.89% 2/12 |
| 2017年 7月期 | 20,990 6/20 | 16,180 8/4 | 3,517,265 11/9 | +6.14% 12/13 | -4.34% 11/9 |
| 2018年 7月期 | 24,800 1/23 | 19,620 9/8 | 2,087,265 2/6 | +6.85% 11/7 | -8.49% 2/13 |
| 2019年 7月期 | 25,120 10/2 | 19,520 12/26 | 1,816,593 10/11 | +5.54% 10/1 | -10.85% 12/25 |
| 2020年 7月期 | 24,850 1/17 | 16,900 3/19 | 1,648,442 3/13 | +10.05% 6/8 | -21.47% 3/16 |
| 2021年 7月期 | 31,700 2/16 | 22,450 8/3 | 1,530,425 3/8 | +7.96% 11/16 | -6.09% 5/13 |
| 2022年 7月期 | 31,600 9/14 | 25,500 3/9 | 889,919 3/10 | +7.8% 9/14 | -7.44% 3/8 |
| 2023年 7月期 | 35,330 6/19 | 26,465 10/3 | 1,091,294 9/28 | +7.39% 6/14 | -5.87% 9/28 |
| 2024年 7月期 | 43,710 7/11 | 31,570 10/4 | 1,281,363 4/19 | +7.38% 1/15 | -19.56% 8/5 |
| 2025年 7月期 | 43,350 7/24 | 31,750 8/5 | 2,390,143 8/5 | +9.02% 5/13 | -14.57% 4/7 |
| 最新 | 57,830 2026/3/6 | 420,249 | -0.83% 58,313 | ||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4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
- 7%（1.07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
- 20%（1.2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
7,120円（2008/10/28） - 712%（8.12倍）
57,830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。
