株価チャート
株価
3/6
- 前日 (3/5)
- 19,160
- 始値
- 19,010
- 高値
- 19,205
- 安値
- 18,925
- 終値 +0.1%
- 19,180
- 出来高 -32.01%
- 60,693
乖離率
- 株価（5日）
移動平均値 - -1.55%
19,482 - 株価（25日）
移動平均値 - +2.61%
18,692 - 出来高（5日）
移動平均値 - -59.28%
149,033
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 | 19,010 | 19,205 | 18,925 | 19,180 | +0.1% | 60,693 | - | +2.61% | - | - |
| 03/05 | 19,250 | 19,325 | 19,090 | 19,160 | -0.13% | 89,273 | - | +2.53% | - | - |
| 03/04 | 19,175 | 19,400 | 19,105 | 19,185 | -3.33% | 134,208 | - | +2.76% | - | - |
| 03/03 | 19,960 | 20,100 | 19,720 | 19,845 | -0.97% | 182,382 | - | +6.42% | - | - |
| 03/02 | 19,975 | 20,040 | 19,680 | 20,040 | +4.27% | 278,607 | - | +7.74% | - | - |
| 02/27 | 19,180 | 19,235 | 19,105 | 19,220 | -0.08% | 81,818 | - | +3.72% | - | - |
| 02/26 | 19,135 | 19,255 | 19,105 | 19,235 | +0.31% | 53,386 | - | +4% | - | - |
| 02/25 | 19,050 | 19,250 | 19,015 | 19,175 | +0.74% | 120,897 | - | +4% | - | - |
| 02/24 | 19,240 | 19,265 | 18,935 | 19,035 | +2.81% | 189,763 | - | +3.6% | - | - |
| 02/20 | 18,380 | 18,515 | 18,355 | 18,515 | +0.57% | 65,427 | - | +1.14% | - | - |
| 02/19 | 18,255 | 18,430 | 18,210 | 18,410 | +2.51% | 66,911 | - | +0.8% | - | - |
| 02/18 | 17,665 | 18,020 | 17,660 | 17,960 | +1.07% | 63,518 | - | -1.48% | - | - |
| 02/17 | 18,195 | 18,205 | 17,640 | 17,770 | -2.09% | 124,140 | - | -2.38% | - | - |
| 02/16 | 18,215 | 18,275 | 18,060 | 18,150 | +0.78% | 60,901 | - | -0.07% | - | - |
| 02/13 | 17,870 | 18,150 | 17,845 | 18,010 | -2.2% | 92,468 | - | -0.48% | - | - |
| 02/12 | 18,430 | 18,450 | 18,295 | 18,415 | -0.83% | 85,857 | - | +2.08% | - | - |
| 02/10 | 18,670 | 18,725 | 18,450 | 18,570 | -0.43% | 141,239 | - | +3.34% | - | - |
| 02/09 | 18,775 | 18,785 | 18,460 | 18,650 | +3.24% | 200,972 | - | +4.26% | - | - |
| 02/06 | 17,435 | 18,225 | 17,300 | 18,065 | -1.42% | 460,865 | - | +1.53% | - | - |
| 02/05 | 18,665 | 18,690 | 17,940 | 18,325 | -2.19% | 472,567 | - | +3.3% | - | - |
| 02/04 | 18,305 | 18,875 | 18,285 | 18,735 | +4.2% | 295,774 | - | +5.97% | - | - |
| 02/03 | 17,665 | 17,980 | 17,580 | 17,980 | +9% | 276,793 | - | +2.16% | - | - |
| 02/02 | 17,640 | 17,985 | 16,335 | 16,495 | -12.7% | 855,376 | - | -5.99% | - | - |
| 01/30 | 19,790 | 19,845 | 18,700 | 18,895 | -6.85% | 409,450 | - | +7.65% | - | - |
| 01/29 | 19,930 | 20,325 | 19,805 | 20,285 | +6.37% | 277,944 | - | +16.19% | - | - |
| 01/28 | 18,750 | 19,100 | 18,715 | 19,070 | +2.06% | 216,555 | - | +10.28% | - | - |
| 01/27 | 18,505 | 18,685 | 18,380 | 18,685 | +0.3% | 208,746 | - | +8.8% | - | - |
| 01/26 | 18,650 | 18,695 | 18,505 | 18,630 | -0.4% | 237,233 | - | +9.14% | - | - |
| 01/23 | 18,705 | 18,755 | 18,635 | 18,705 | +2.47% | 189,508 | - | +10.3% | - | - |
| 01/22 | 18,020 | 18,305 | 17,975 | 18,255 | -0.73% | 185,034 | - | +8.32% | - | - |
| 01/21 | 17,985 | 18,390 | 17,960 | 18,390 | +3.43% | 264,058 | - | +9.73% | - | - |
| 01/20 | 17,575 | 17,780 | 17,525 | 17,780 | +1.31% | 98,498 | - | +6.78% | - | - |
| 01/19 | 17,555 | 17,565 | 17,465 | 17,550 | +0.92% | 74,931 | - | +5.93% | - | - |
| 01/16 | 17,395 | 17,400 | 17,285 | 17,390 | -0.09% | 53,616 | - | +5.47% | - | - |
| 01/15 | 17,405 | 17,420 | 17,275 | 17,405 | -0.88% | 81,489 | - | +6.02% | - | - |
| 01/14 | 17,395 | 17,585 | 17,390 | 17,560 | +1.24% | 113,822 | - | +7.44% | - | - |
| 01/13 | 17,285 | 17,385 | 17,245 | 17,345 | +3.58% | 130,165 | - | +6.66% | - | - |
| 01/09 | 16,710 | 16,745 | 16,650 | 16,745 | +1.52% | 96,617 | - | +3.42% | - | - |
| 01/08 | 16,650 | 16,665 | 16,465 | 16,495 | -0.57% | 60,045 | - | +2.16% | - | - |
| 01/07 | 16,770 | 16,780 | 16,555 | 16,590 | -0.36% | 95,840 | - | +2.94% | - | - |
| 01/06 | 16,560 | 16,650 | 16,500 | 16,650 | +0.7% | 100,618 | - | +3.56% | - | - |
| 01/05 | 16,350 | 16,535 | 16,320 | 16,535 | +1.63% | 128,572 | - | +3.12% | - | - |
| 2025 | ||||||||||
| 12/30 | 16,130 | 16,280 | 16,100 | 16,270 | -2.69% | 160,943 | - | +1.73% | - | - |
| 12/29 | 16,870 | 16,885 | 16,630 | 16,720 | -0.71% | 123,773 | - | +4.75% | - | - |
| 12/26 | 16,775 | 16,910 | 16,755 | 16,840 | +0.84% | 108,925 | - | +5.94% | - | - |
| 12/25 | 16,735 | 16,735 | 16,625 | 16,700 | +0.24% | 34,956 | - | +5.48% | - | - |
| 12/24 | 16,800 | 16,850 | 16,660 | 16,660 | -0.12% | 125,139 | - | +5.64% | - | - |
| 12/23 | 16,725 | 16,780 | 16,670 | 16,680 | +0.82% | 131,836 | - | +6.26% | - | - |
| 12/22 | 16,380 | 16,565 | 16,380 | 16,545 | +2.7% | 115,149 | - | +5.86% | - | - |
| 12/19 | 16,105 | 16,115 | 16,010 | 16,110 | -0.09% | 46,167 | - | +3.39% | - | - |
| 12/18 | 16,100 | 16,135 | 16,055 | 16,125 | +0.37% | 63,769 | - | +3.64% | - | - |
| 12/17 | 15,905 | 16,075 | 15,900 | 16,065 | +1.39% | 54,742 | - | +3.5% | - | - |
| 12/16 | 15,930 | 15,965 | 15,765 | 15,845 | -1.49% | 71,003 | - | +2.31% | - | - |
| 12/15 | 16,000 | 16,095 | 16,000 | 16,085 | +1.16% | 89,520 | - | +4.1% | - | - |
| 12/12 | 15,855 | 15,900 | 15,825 | 15,900 | +1.37% | 63,409 | - | +3.29% | - | - |
| 12/11 | 15,725 | 15,770 | 15,625 | 15,685 | -0.16% | 44,125 | - | +2.23% | - | - |
| 12/10 | 15,740 | 15,765 | 15,690 | 15,710 | +1.06% | 48,833 | - | +2.71% | - | - |
| 12/09 | 15,590 | 15,610 | 15,520 | 15,545 | -0.35% | 33,825 | - | +1.94% | - | - |
| 12/08 | 15,595 | 15,610 | 15,510 | 15,600 | +0.03% | 30,730 | - | +2.51% | - | - |
| 12/05 | 15,565 | 15,600 | 15,505 | 15,595 | +0.61% | 34,658 | - | +2.79% | - | - |
| 12/04 | 15,565 | 15,620 | 15,465 | 15,500 | -0.67% | 34,312 | - | +2.47% | - | - |
| 12/03 | 15,640 | 15,695 | 15,605 | 15,605 | -0.16% | 30,872 | - | +3.5% | - | - |
| 12/02 | 15,690 | 15,700 | 15,550 | 15,630 | -0.45% | 56,591 | - | +3.85% | - | - |
| 12/01 | 15,720 | 15,800 | 15,635 | 15,700 | +0.29% | 90,437 | - | +4.52% | - | - |
| 11/28 | 15,540 | 15,655 | 15,520 | 15,655 | +0.77% | 78,528 | - | +4.43% | - | - |
| 11/27 | 15,505 | 15,605 | 15,425 | 15,535 | +0.13% | 70,878 | - | +3.8% | - | - |
| 11/26 | 15,390 | 15,525 | 15,385 | 15,515 | +0.16% | 53,606 | - | +3.65% | - | - |
| 11/25 | 15,475 | 15,490 | 15,365 | 15,490 | +2.75% | 140,589 | - | +3.56% | - | - |
| 11/21 | 15,285 | 15,315 | 15,075 | 15,075 | -1.12% | 86,118 | - | +0.76% | - | - |
| 11/20 | 15,375 | 15,380 | 15,145 | 15,245 | +0.63% | 107,991 | - | +1.85% | - | - |
| 11/19 | 15,095 | 15,180 | 15,030 | 15,150 | +2.19% | 70,912 | - | +1.24% | - | - |
| 11/18 | 14,925 | 14,965 | 14,770 | 14,825 | -1.03% | 137,934 | - | -0.86% | - | - |
| 11/17 | 15,080 | 15,110 | 14,920 | 14,980 | -2.54% | 124,540 | - | +0.28% | - | - |
| 11/14 | 15,415 | 15,495 | 15,365 | 15,370 | -1.19% | 90,358 | - | +2.97% | - | - |
| 11/13 | 15,460 | 15,575 | 15,430 | 15,555 | +2.61% | 98,974 | - | +4.4% | - | - |
| 11/12 | 15,245 | 15,250 | 15,110 | 15,160 | -0.43% | 71,783 | - | +2.09% | - | - |
| 11/11 | 15,155 | 15,260 | 15,140 | 15,225 | +1.77% | 88,847 | - | +2.82% | - | - |
| 11/10 | 14,710 | 14,965 | 14,680 | 14,960 | +2.36% | 84,086 | - | +1.48% | - | - |
| 11/07 | 14,560 | 14,630 | 14,090 | 14,615 | -0.17% | 89,312 | - | -0.51% | - | - |
| 11/06 | 14,605 | 14,650 | 14,545 | 14,640 | +0.79% | 33,547 | - | -0.06% | - | - |
| 11/05 | 14,410 | 14,560 | 14,365 | 14,525 | -0.1% | 106,722 | - | -0.6% | - | - |
| 11/04 | 14,725 | 14,725 | 14,540 | 14,540 | -1.42% | 86,056 | - | -0.24% | - | - |
| 10/31 | 14,810 | 14,820 | 14,655 | 14,750 | +1.97% | 134,984 | - | +1.51% | - | - |
| 10/30 | 14,410 | 14,510 | 14,285 | 14,465 | +0.24% | 106,885 | - | -0.07% | - | - |
| 10/29 | 14,330 | 14,445 | 14,315 | 14,430 | +0.84% | 124,607 | - | -0.01% | - | - |
| 10/28 | 14,540 | 14,605 | 14,305 | 14,310 | -3.96% | 183,002 | - | -0.49% | - | - |
| 10/27 | 14,855 | 14,930 | 14,795 | 14,900 | 0% | 140,205 | - | +4.02% | - | - |
| 10/24 | 15,000 | 15,095 | 14,895 | 14,900 | -0.47% | 115,948 | - | +4.63% | - | - |
| 10/23 | 14,825 | 15,010 | 14,755 | 14,970 | -0.27% | 207,826 | - | +5.71% | - | - |
| 10/22 | 14,675 | 15,020 | 14,460 | 15,010 | -3.94% | 463,567 | - | +6.6% | - | - |
| 10/21 | 15,695 | 15,710 | 15,590 | 15,625 | +2.8% | 218,951 | - | +11.64% | - | - |
| 10/20 | 15,230 | 15,365 | 15,050 | 15,200 | -2.56% | 331,713 | - | +9.47% | - | - |
| 10/17 | 15,650 | 15,665 | 15,345 | 15,600 | +2.23% | 350,124 | - | +13.12% | - | - |
| 10/16 | 15,190 | 15,270 | 15,140 | 15,260 | +0.89% | 197,343 | - | +11.55% | - | - |
| 10/15 | 15,100 | 15,145 | 15,040 | 15,125 | +1.68% | 120,548 | - | +11.39% | - | - |
| 10/14 | 14,995 | 15,120 | 14,805 | 14,875 | +2.94% | 292,997 | - | +10.35% | - | - |
| 10/10 | 14,555 | 14,595 | 14,375 | 14,450 | -1.87% | 199,970 | - | +7.93% | - | - |
| 10/09 | 14,645 | 14,750 | 14,595 | 14,725 | +0.24% | 219,520 | - | +10.58% | - | - |
| 10/08 | 14,525 | 14,700 | 14,500 | 14,690 | +2.8% | 241,426 | - | +11.08% | - | - |
| 10/07 | 14,270 | 14,305 | 14,220 | 14,290 | +1.38% | 169,955 | - | +8.84% | - | - |
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 | 3,330 3/6 | 2,365 8/17 | 592,380 11/7 | +8.27% 11/7 | -10.42% 4/2 |
| 2009年 7月期 | 3,120 8/1 | 2,000 10/28 | 945,200 7/30 | +12.85% 2/19 | -24.22% 10/27 |
| 2010年 7月期 | 3,420 5/13 | 2,635 8/18 | 313,690 1/4 | +6.97% 5/13 | -5.44% 7/7 |
| 2011年 7月期 | 3,750 7/25 | 2,998 8/4 | 247,410 9/15 | +11.86% 8/23 | -4.55% 3/17 |
| 2012年 7月期 | 4,425 9/6 | 3,560 12/30 | 173,510 9/26 | +7.91% 9/6 | -12.63% 9/26 |
| 2013年 7月期 | 4,545 2/7 | 3,365 6/28 | 222,730 4/16 | +6.1% 7/24 | -10.68% 6/28 |
| 2014年 7月期 | 3,985 9/4 | 3,430 12/24 | 30,080 8/27 | +5.19% 9/4 | -4.29% 10/2 |
| 2015年 7月期 | 4,145 1/21 | 3,575 11/4 | 37,170 7/22 | +6.6% 1/21 | -6.64% 7/22 |
| 2016年 7月期 | 3,950 8/24 | 3,555 12/8 | 35,630 6/24 | +5.91% 2/12 | -4.19% 3/25 |
| 2017年 7月期 | 3,715 5/29 | 3,570 10/5 | 30,940 7/31 | +2.05% 9/4 | -0.99% 3/10 |
| 2018年 7月期 | 3,920 1/15 1/5 | 3,575 5/1 | 11,730 2/6 | +3.53% 1/5 | -2.66% 2/13 |
| 2019年 7月期 | 4,115 6/25 | 3,560 12/3 | 30,940 6/25 | +7.25% 6/25 | -1.81% 5/10 |
| 2020年 7月期 | 5,720 7/1 | 3,880 8/1 | 46,900 7/1 | +15.1% 7/1 | -8.22% 3/17 |
| 2021年 7月期 | 5,590 8/11 8/7 | 4,635 3/5 | 221,760 6/18 | +4.86% 5/18 | -6.26% 11/30 |
| 2022年 7月期 | 6,387 4/19 | 4,835 8/11 8/10 | 395,690 10/29 | +9.36% 3/9 | -4.77% 5/16 |
| 2023年 7月期 | 6,905 7/5 | 5,806 8/2 | 104,380 12/22 | +4.95% 3/20 | -2.96% 12/20 |
| 2024年 7月期 | 9,618 7/17 | 6,684 10/6 | 125,770 4/19 | +8.65% 4/12 | -8.06% 8/5 |
| 2025年 7月期 | 12,105 7/23 | 8,400 8/7 | 136,090 5/29 | +8.66% 10/23 | -3.5% 12/2 |
| 最新 | 19,180 2026/3/6 | 60,693 | +2.61% 18,692 | ||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- -15%（0.85倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/03/06 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
2,000円（2008/10/28） - 859%（9.59倍）
19,180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。
