株価チャート
株価
3/6
- 前日 (3/5)
- 57,140
- 始値
- 56,410
- 高値
- 57,540
- 安値
- 56,330
- 終値 +0.54%
- 57,450
- 出来高 -68.23%
- 21,927
乖離率
- 株価（5日）
移動平均値 - -0.51%
57,744 - 株価（25日）
移動平均値 - -0.91%
57,979 - 出来高（5日）
移動平均値 - -48.24%
42,365
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 | 56,410 | 57,540 | 56,330 | 57,450 | +0.54% | 21,927 | - | -0.91% | - | - |
| 03/05 | 57,990 | 58,510 | 56,740 | 57,140 | +1.91% | 69,024 | - | -1.29% | - | - |
| 03/04 | 56,680 | 57,540 | 55,420 | 56,070 | -3.63% | 62,731 | - | -2.99% | - | - |
| 03/03 | 59,690 | 59,800 | 57,980 | 58,180 | -2.84% | 31,494 | - | +0.76% | - | - |
| 03/02 | 59,650 | 60,310 | 59,190 | 59,880 | -1.51% | 26,647 | - | +3.89% | - | - |
| 02/27 | 60,400 | 60,900 | 60,080 | 60,800 | +0.15% | 13,828 | - | +5.81% | - | - |
| 02/26 | 61,290 | 61,340 | 60,560 | 60,710 | +0.3% | 15,398 | - | +6.11% | - | - |
| 02/25 | 59,780 | 60,830 | 59,660 | 60,530 | +2.16% | 16,036 | - | +6.25% | - | - |
| 02/24 | 58,660 | 59,300 | 58,530 | 59,250 | +0.85% | 9,474 | - | +4.38% | - | - |
| 02/20 | 59,030 | 59,030 | 58,560 | 58,750 | -1.04% | 10,897 | - | +3.76% | - | - |
| 02/19 | 59,350 | 59,610 | 59,250 | 59,370 | +0.46% | 19,379 | - | +5.07% | - | - |
| 02/18 | 58,680 | 59,270 | 58,680 | 59,100 | +1.23% | 13,453 | - | +4.8% | - | - |
| 02/17 | 58,690 | 58,740 | 57,980 | 58,380 | -0.53% | 16,005 | - | +3.78% | - | - |
| 02/16 | 59,310 | 59,310 | 58,640 | 58,690 | -0.22% | 12,092 | - | +4.65% | - | - |
| 02/13 | 58,750 | 59,250 | 58,540 | 58,820 | -1.26% | 26,060 | - | +5.3% | - | - |
| 02/12 | 59,780 | 59,930 | 59,460 | 59,570 | +0.13% | 11,164 | - | +7.01% | - | - |
| 02/10 | 58,940 | 59,860 | 58,940 | 59,490 | +2.06% | 13,689 | - | +7.24% | - | - |
| 02/09 | 59,020 | 59,260 | 58,190 | 58,290 | +4.05% | 72,657 | - | +5.5% | - | - |
| 02/06 | 55,130 | 56,040 | 54,700 | 56,020 | +0.68% | 12,553 | - | +1.83% | - | - |
| 02/05 | 56,100 | 56,260 | 55,440 | 55,640 | -0.84% | 18,249 | - | +1.4% | - | - |
| 02/04 | 55,900 | 56,250 | 55,740 | 56,110 | -0.76% | 18,188 | - | +2.46% | - | - |
| 02/03 | 55,710 | 56,590 | 55,570 | 56,540 | +3.78% | 37,257 | - | +3.53% | - | - |
| 02/02 | 55,320 | 56,030 | 54,410 | 54,480 | -1.11% | 55,051 | - | +0.07% | - | - |
| 01/30 | 55,050 | 55,340 | 54,700 | 55,090 | -0.05% | 9,630 | - | +1.34% | - | - |
| 01/29 | 55,780 | 55,820 | 54,860 | 55,120 | +0.05% | 11,082 | - | +1.61% | - | - |
| 01/28 | 54,700 | 55,270 | 54,540 | 55,090 | +0.15% | 19,400 | - | +1.82% | - | - |
| 01/27 | 54,620 | 55,070 | 54,360 | 55,010 | +0.66% | 9,637 | - | +1.99% | - | - |
| 01/26 | 54,480 | 54,890 | 54,400 | 54,650 | -1.73% | 17,409 | - | +1.59% | - | - |
| 01/23 | 55,700 | 55,800 | 55,390 | 55,610 | +0.22% | 17,803 | - | +3.62% | - | - |
| 01/22 | 55,330 | 55,700 | 55,030 | 55,490 | +1.82% | 34,629 | - | +3.66% | - | - |
| 01/21 | 53,720 | 54,580 | 53,690 | 54,500 | -0.4% | 14,121 | - | +2% | - | - |
| 01/20 | 55,190 | 55,190 | 54,610 | 54,720 | -1.08% | 9,776 | - | +2.6% | - | - |
| 01/19 | 55,150 | 55,340 | 54,840 | 55,320 | -0.68% | 18,142 | - | +3.9% | - | - |
| 01/16 | 55,940 | 55,940 | 55,490 | 55,700 | -0.23% | 13,508 | - | +4.83% | - | - |
| 01/15 | 55,750 | 55,930 | 55,500 | 55,830 | -1.27% | 23,222 | - | +5.32% | - | - |
| 01/14 | 56,060 | 56,660 | 55,930 | 56,550 | +1.62% | 33,291 | - | +6.95% | - | - |
| 01/13 | 56,040 | 56,040 | 55,580 | 55,650 | +3.04% | 18,107 | - | +5.54% | - | - |
| 01/09 | 53,450 | 54,040 | 53,390 | 54,010 | +1.45% | 9,394 | - | +2.73% | - | - |
| 01/08 | 53,850 | 53,900 | 53,100 | 53,240 | -1.46% | 21,042 | - | +1.48% | - | - |
| 01/07 | 54,290 | 54,510 | 53,920 | 54,030 | -1.1% | 14,334 | - | +3.14% | - | - |
| 01/06 | 54,330 | 54,630 | 54,100 | 54,630 | +1.34% | 9,100 | - | +4.44% | - | - |
| 01/05 | 53,220 | 54,110 | 53,220 | 53,910 | +2.96% | 41,009 | - | +3.26% | - | - |
| 2025 | ||||||||||
| 12/30 | 52,340 | 52,540 | 52,200 | 52,360 | -0.42% | 14,672 | - | +0.48% | - | - |
| 12/29 | 52,800 | 52,800 | 52,350 | 52,580 | -0.42% | 8,176 | - | +1.04% | - | - |
| 12/26 | 52,440 | 52,910 | 52,440 | 52,800 | +0.86% | 28,246 | - | +1.61% | - | - |
| 12/25 | 52,400 | 52,460 | 52,240 | 52,350 | +0.02% | 4,880 | - | +0.82% | - | - |
| 12/24 | 52,440 | 52,590 | 52,270 | 52,340 | -0.13% | 10,198 | - | +0.93% | - | - |
| 12/23 | 52,360 | 52,490 | 52,200 | 52,410 | +0.17% | 6,392 | - | +1.2% | - | - |
| 12/22 | 52,440 | 52,530 | 52,180 | 52,320 | +1.65% | 16,388 | - | +1.03% | - | - |
| 12/19 | 51,390 | 51,700 | 51,170 | 51,470 | +1.02% | 21,111 | - | -0.62% | - | - |
| 12/18 | 50,720 | 51,070 | 50,520 | 50,950 | -1.01% | 20,572 | - | -1.76% | - | - |
| 12/17 | 51,460 | 51,500 | 50,980 | 51,470 | +0.04% | 6,209 | - | -0.92% | - | - |
| 12/16 | 52,000 | 52,000 | 51,300 | 51,450 | -1.44% | 12,064 | - | -1.06% | - | - |
| 12/15 | 52,010 | 52,310 | 51,930 | 52,200 | -1.42% | 16,128 | - | +0.27% | - | - |
| 12/12 | 52,570 | 53,100 | 52,440 | 52,950 | +1.59% | 13,350 | - | +1.69% | - | - |
| 12/11 | 52,750 | 52,780 | 51,860 | 52,120 | -0.7% | 16,561 | - | +0.1% | - | - |
| 12/10 | 52,810 | 53,080 | 52,290 | 52,490 | -0.13% | 13,469 | - | +0.79% | - | - |
| 12/09 | 52,560 | 52,750 | 52,370 | 52,560 | -0.02% | 9,138 | - | +0.84% | - | - |
| 12/08 | 52,660 | 52,680 | 52,160 | 52,570 | +0.29% | 9,673 | - | +0.71% | - | - |
| 12/05 | 52,380 | 52,510 | 52,170 | 52,420 | -1.04% | 4,279 | - | +0.37% | - | - |
| 12/04 | 51,820 | 52,970 | 51,820 | 52,970 | +2.32% | 63,199 | - | +1.35% | - | - |
| 12/03 | 51,540 | 52,080 | 51,540 | 51,770 | +0.98% | 7,518 | - | -0.88% | - | - |
| 12/02 | 51,440 | 51,550 | 51,180 | 51,270 | +0.04% | 7,374 | - | -1.89% | - | - |
| 12/01 | 52,200 | 52,310 | 51,120 | 51,250 | -1.73% | 13,009 | - | -1.92% | - | - |
| 11/28 | 52,120 | 52,200 | 51,940 | 52,150 | +0.17% | 4,619 | - | -0.14% | - | - |
| 11/27 | 51,920 | 52,280 | 51,900 | 52,060 | +1.07% | 4,903 | - | -0.25% | - | - |
| 11/26 | 50,900 | 51,680 | 50,870 | 51,510 | +1.86% | 18,707 | - | -1.24% | - | - |
| 11/25 | 51,380 | 51,400 | 50,410 | 50,570 | -0.18% | 9,783 | - | -3.01% | - | - |
| 11/21 | 50,500 | 50,910 | 50,280 | 50,660 | -2.33% | 28,727 | - | -2.75% | - | - |
| 11/20 | 52,250 | 52,540 | 51,600 | 51,870 | +2.53% | 25,654 | - | -0.39% | - | - |
| 11/19 | 50,710 | 51,000 | 50,150 | 50,590 | -0.26% | 15,948 | - | -2.68% | - | - |
| 11/18 | 51,660 | 51,890 | 50,560 | 50,720 | -3.1% | 27,129 | - | -2.29% | - | - |
| 11/17 | 52,120 | 52,350 | 51,790 | 52,340 | -0.21% | 15,809 | - | +0.89% | - | - |
| 11/14 | 52,110 | 52,710 | 52,110 | 52,450 | -1.5% | 61,064 | - | +1.25% | - | - |
| 11/13 | 52,970 | 53,310 | 52,940 | 53,250 | +0.4% | 8,748 | - | +3.02% | - | - |
| 11/12 | 52,810 | 53,040 | 52,520 | 53,040 | +0.45% | 8,498 | - | +2.89% | - | - |
| 11/11 | 53,390 | 53,500 | 52,550 | 52,800 | -0.23% | 21,242 | - | +2.68% | - | - |
| 11/10 | 52,830 | 52,950 | 52,380 | 52,920 | +0.88% | 12,736 | - | +3.34% | - | - |
| 11/07 | 52,060 | 52,460 | 51,580 | 52,460 | -0.78% | 26,227 | - | +2.94% | - | - |
| 11/06 | 53,160 | 53,260 | 52,570 | 52,870 | +1.03% | 9,249 | - | +4.24% | - | - |
| 11/05 | 52,560 | 52,580 | 50,990 | 52,330 | -2.5% | 48,524 | - | +3.68% | - | - |
| 11/04 | 54,460 | 54,680 | 53,620 | 53,670 | -1.41% | 15,273 | - | +6.81% | - | - |
| 10/31 | 53,700 | 54,440 | 53,700 | 54,440 | +2.25% | 20,860 | - | +8.92% | - | - |
| 10/30 | 53,150 | 53,660 | 52,960 | 53,240 | -0.21% | 50,720 | - | +7.13% | - | - |
| 10/29 | 52,700 | 53,470 | 52,600 | 53,350 | +2.26% | 44,104 | - | +7.89% | - | - |
| 10/28 | 52,310 | 52,420 | 52,050 | 52,170 | -0.57% | 14,191 | - | +6.05% | - | - |
| 10/27 | 52,000 | 52,500 | 51,900 | 52,470 | +2.5% | 28,505 | - | +7.16% | - | - |
| 10/24 | 51,010 | 51,350 | 50,870 | 51,190 | +1.35% | 13,132 | - | +5.03% | - | - |
| 10/23 | 50,540 | 50,660 | 50,290 | 50,510 | -1.52% | 18,489 | - | +4.06% | - | - |
| 10/22 | 51,140 | 51,390 | 50,510 | 51,290 | +0.23% | 23,644 | - | +6.03% | - | - |
| 10/21 | 51,690 | 51,890 | 51,070 | 51,170 | -0.04% | 19,073 | - | +6.23% | - | - |
| 10/20 | 50,270 | 51,190 | 50,160 | 51,190 | +3.67% | 26,601 | - | +6.74% | - | - |
| 10/17 | 49,620 | 50,000 | 49,340 | 49,380 | -1.56% | 12,065 | - | +3.48% | - | - |
| 10/16 | 50,040 | 50,190 | 49,800 | 50,160 | +1.19% | 15,780 | - | +5.51% | - | - |
| 10/15 | 48,860 | 49,630 | 48,750 | 49,570 | +1.79% | 19,306 | - | +4.72% | - | - |
| 10/14 | 49,260 | 49,720 | 48,360 | 48,700 | -2.52% | 37,707 | - | +3.33% | - | - |
| 10/10 | 50,500 | 50,520 | 49,820 | 49,960 | -0.99% | 27,177 | - | +6.43% | - | - |
| 10/09 | 50,000 | 50,480 | 49,900 | 50,460 | +1.77% | 29,053 | - | +8.11% | - | - |
| 10/08 | 49,760 | 50,050 | 49,580 | 49,580 | -0.54% | 73,126 | - | +6.85% | - | - |
| 10/07 | 50,260 | 50,390 | 49,780 | 49,850 | +0.08% | 29,109 | - | +7.99% | - | - |
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 | |
| 2009年 7月期 | 10,400 7/31 | 7,050 3/10 | 16,392 4/24 | +13.47% 4/6 | -7.68% 7/13 |
| 2010年 1月期 | 11,480 4/5 | 9,150 11/27 | 133,853 5/21 | +7.1% 12/24 | -10.66% 5/25 |
| 2011年 1月期 | 10,990 2/17 | 8,120 3/15 | 305,933 3/17 | +5.55% 11/22 | -16.64% 3/15 |
| 2012年 1月期 | 10,430 3/28 | 8,300 11/25 | 142,947 1/27 | +6.67% 2/28 | -7.31% 5/18 |
| 2013年 1月期 | 16,340 5/23 | 8,630 8/3 | 433,193 5/23 | +10.12% 5/22 | -11.81% 6/13 |
| 2014年 1月期 | 16,720 12/30 | 13,450 8/28 | 254,690 2/4 | +6.53% 11/25 | -10.04% 2/4 |
| 2015年 7月期 | 21,520 6/24 | 14,930 10/17 | 487,562 10/31 | +9.95% 11/13 | -12.12% 8/25 |
| 2016年 1月期 | 21,400 8/11 | 15,210 2/12 | 211,955 8/26 | +6.13% 4/22 | -12.02% 1/21 |
| 2017年 1月期 | 20,950 6/20 | 16,290 8/4 | 195,947 11/9 | +6.15% 12/13 12/12 | -4.46% 11/9 |
| 2018年 1月期 | 24,730 1/9 | 19,700 9/8 | 196,190 2/6 | +6.79% 11/7 | -8.59% 2/14 |
| 2019年 1月期 | 25,240 10/2 | 19,620 12/26 | 177,464 10/26 | +5.57% 10/1 | -10.8% 12/25 |
| 2020年 1月期 | 24,930 1/14 | 16,820 3/19 | 152,325 5/28 | +10.09% 6/8 | -20.98% 3/18 |
| 2021年 1月期 | 31,650 2/16 | 22,560 8/3 | 171,307 6/21 | +8.03% 11/16 | -6.08% 5/13 |
| 2022年 1月期 | 31,750 9/14 | 25,510 3/8 | 182,071 10/5 | +7.67% 9/8 | -7.66% 1/27 |
| 2023年 1月期 | 35,130 6/19 | 26,495 1/16 | 90,868 3/13 | +7.47% 6/14 | -5.55% 1/4 |
| 2024年 1月期 | 44,120 7/11 | 31,680 10/4 | 138,361 7/25 | +6.72% 1/22 1/12 | -21.31% 8/5 |
| 2025年 1月期 | 43,400 7/24 | 31,510 8/5 | 219,587 8/5 | +9% 5/13 | -13.13% 4/7 |
| 最新 | 57,450 2026/3/6 | 21,927 | -0.91% 57,979 | ||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -2%（0.98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
- 1%（1.01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
- 10%（1.1倍）
- 過去安値
7,050円（2009/03/10） - 715%（8.15倍）
57,450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。
