株価チャート
株価
3/4
- 前日 (3/3)
- 137
- 始値
- 144
- 高値
- 150
- 安値
- 140
- 終値 +7.3%
- 147
- 出来高 +113.7%
- 26,525,640
乖離率
- 株価（5日）
移動平均値 - +9.7%
134 - 株価（25日）
移動平均値 - +4.26%
141 - 出来高（5日）
移動平均値 - +84.86%
14,348,838
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 144 | 150 | 140 | 147 | +7.3% | 26,525,640 | - | +4.26% | - | - |
| 03/03 | 131 | 138 | 130 | 137 | +6.2% | 12,412,840 | - | -2.84% | - | - |
| 03/02 | 132 | 133 | 129 | 129 | +2.38% | 13,416,700 | - | -9.15% | - | - |
| 02/27 | 130 | 130 | 126 | 126 | -3.08% | 9,579,980 | - | -11.27% | - | - |
| 02/26 | 129 | 130 | 128 | 130 | -1.52% | 9,809,030 | - | -9.72% | - | - |
| 02/25 | 133 | 135 | 131 | 132 | -2.22% | 4,769,110 | - | -8.33% | - | - |
| 02/24 | 135 | 136 | 134 | 135 | 0% | 3,424,280 | - | -6.9% | - | - |
| 02/20 | 134 | 136 | 134 | 135 | +2.27% | 4,178,400 | - | -7.53% | - | - |
| 02/19 | 134 | 135 | 131 | 132 | -2.22% | 4,752,980 | - | -9.59% | - | - |
| 02/18 | 137 | 137 | 134 | 135 | -2.17% | 5,153,320 | - | -8.16% | - | - |
| 02/17 | 137 | 140 | 136 | 138 | +1.47% | 4,590,810 | - | -6.12% | - | - |
| 02/16 | 133 | 137 | 133 | 136 | +1.49% | 4,031,020 | - | -8.11% | - | - |
| 02/13 | 133 | 135 | 131 | 134 | +3.08% | 5,923,370 | - | -10.07% | - | - |
| 02/12 | 132 | 132 | 130 | 130 | -1.52% | 4,279,750 | - | -13.91% | - | - |
| 02/10 | 135 | 135 | 131 | 132 | -3.65% | 5,486,520 | - | -13.16% | - | - |
| 02/09 | 134 | 138 | 134 | 137 | -4.86% | 9,153,780 | - | -10.46% | - | - |
| 02/06 | 149 | 151 | 144 | 144 | -2.04% | 6,745,330 | - | -6.49% | - | - |
| 02/05 | 146 | 149 | 145 | 147 | 0% | 3,573,890 | - | -5.16% | - | - |
| 02/04 | 149 | 150 | 147 | 147 | -0.68% | 2,434,790 | - | -5.77% | - | - |
| 02/03 | 152 | 152 | 148 | 148 | -6.33% | 4,382,410 | - | -5.73% | - | - |
| 02/02 | 152 | 158 | 150 | 158 | +1.94% | 4,831,660 | - | 0% | - | - |
| 01/30 | 156 | 158 | 155 | 155 | -1.9% | 3,578,070 | - | -2.52% | - | - |
| 01/29 | 158 | 160 | 156 | 158 | 0% | 3,526,680 | - | -0.63% | - | - |
| 01/28 | 158 | 159 | 157 | 158 | +1.28% | 2,535,830 | - | -1.25% | - | - |
| 01/27 | 157 | 159 | 155 | 156 | -0.64% | 1,439,590 | - | -3.11% | - | - |
| 01/26 | 156 | 157 | 154 | 157 | +3.97% | 2,049,940 | - | -3.09% | - | - |
| 01/23 | 149 | 151 | 148 | 151 | 0% | 1,466,430 | - | -6.79% | - | - |
| 01/22 | 149 | 151 | 149 | 151 | -1.95% | 1,628,890 | - | -7.36% | - | - |
| 01/21 | 155 | 155 | 152 | 154 | +2.67% | 3,251,750 | - | -6.1% | - | - |
| 01/20 | 149 | 151 | 149 | 150 | +0.67% | 1,766,550 | - | -9.09% | - | - |
| 01/19 | 149 | 151 | 148 | 149 | +0.68% | 2,394,070 | - | -10.24% | - | - |
| 01/16 | 148 | 149 | 147 | 148 | +0.68% | 3,022,530 | - | -11.38% | - | - |
| 01/15 | 150 | 150 | 146 | 147 | -1.34% | 4,752,360 | - | -12.5% | - | - |
| 01/14 | 151 | 152 | 149 | 149 | -2.61% | 4,218,200 | - | -11.83% | - | - |
| 01/13 | 152 | 154 | 152 | 153 | -4.97% | 4,257,690 | - | -10% | - | - |
| 01/09 | 162 | 163 | 160 | 161 | -1.23% | 2,041,140 | - | -5.85% | - | - |
| 01/08 | 162 | 164 | 161 | 163 | +1.24% | 1,757,210 | - | -5.23% | - | - |
| 01/07 | 161 | 162 | 160 | 161 | +1.9% | 2,436,440 | - | -6.4% | - | - |
| 01/06 | 161 | 161 | 158 | 158 | -3.66% | 3,624,140 | - | -8.67% | - | - |
| 01/05 | 167 | 167 | 163 | 164 | -4.09% | 4,304,870 | - | -5.75% | - | - |
| 2025 | ||||||||||
| 12/30 | 170 | 171 | 169 | 171 | +0.59% | 1,545,120 | - | -1.72% | - | - |
| 12/29 | 170 | 171 | 169 | 170 | 0% | 1,408,510 | - | -2.86% | - | - |
| 12/26 | 169 | 171 | 169 | 170 | -0.58% | 2,663,470 | - | -2.86% | - | - |
| 12/25 | 170 | 172 | 170 | 171 | -0.58% | 1,296,640 | - | -2.84% | - | - |
| 12/24 | 170 | 172 | 169 | 172 | +1.18% | 1,500,160 | - | -2.82% | - | - |
| 12/23 | 171 | 171 | 169 | 170 | -1.16% | 1,530,400 | - | -3.95% | - | - |
| 12/22 | 169 | 172 | 169 | 172 | -1.15% | 2,414,930 | - | -3.37% | - | - |
| 12/19 | 175 | 176 | 173 | 174 | -1.69% | 1,795,580 | - | -2.25% | - | - |
| 12/18 | 177 | 179 | 176 | 177 | +1.14% | 1,773,890 | - | -0.56% | - | - |
| 12/17 | 176 | 178 | 175 | 175 | 0% | 1,965,880 | - | -1.69% | - | - |
| 12/16 | 170 | 175 | 169 | 175 | +3.55% | 3,581,650 | - | -1.69% | - | - |
| 12/15 | 172 | 172 | 169 | 169 | -0.59% | 2,332,860 | - | -5.59% | - | - |
| 12/12 | 174 | 174 | 169 | 170 | -3.95% | 4,601,710 | - | -5.03% | - | - |
| 12/11 | 172 | 178 | 172 | 177 | +1.72% | 1,853,700 | - | -1.67% | - | - |
| 12/10 | 173 | 175 | 172 | 174 | -0.57% | 1,650,920 | - | -3.33% | - | - |
| 12/09 | 174 | 175 | 173 | 175 | +0.57% | 1,021,680 | - | -3.31% | - | - |
| 12/08 | 176 | 177 | 174 | 174 | -1.69% | 1,092,000 | - | -3.87% | - | - |
| 12/05 | 176 | 178 | 176 | 177 | +2.31% | 1,284,080 | - | -2.21% | - | - |
| 12/04 | 179 | 179 | 172 | 173 | -3.89% | 3,026,430 | - | -4.95% | - | - |
| 12/03 | 179 | 181 | 178 | 180 | +0.56% | 1,176,580 | - | -1.1% | - | - |
| 12/02 | 178 | 180 | 177 | 179 | -0.56% | 1,032,850 | - | -1.65% | - | - |
| 12/01 | 175 | 180 | 175 | 180 | +2.86% | 1,671,750 | - | -1.64% | - | - |
| 11/28 | 177 | 177 | 175 | 175 | -0.57% | 1,094,580 | - | -4.37% | - | - |
| 11/27 | 176 | 177 | 175 | 176 | -1.12% | 1,439,440 | - | -4.35% | - | - |
| 11/26 | 182 | 182 | 177 | 178 | -3.78% | 2,158,120 | - | -3.26% | - | - |
| 11/25 | 181 | 186 | 180 | 185 | +0.54% | 1,336,870 | - | 0% | - | - |
| 11/21 | 189 | 189 | 183 | 184 | 0% | 2,277,320 | - | -1.08% | - | - |
| 11/20 | 182 | 185 | 180 | 184 | -3.16% | 2,639,960 | - | -1.08% | - | - |
| 11/19 | 188 | 192 | 187 | 190 | 0% | 2,532,930 | - | +1.6% | - | - |
| 11/18 | 182 | 190 | 181 | 190 | +5.56% | 2,675,230 | - | +1.6% | - | - |
| 11/17 | 179 | 181 | 179 | 180 | +1.12% | 1,652,180 | - | -4.26% | - | - |
| 11/14 | 181 | 181 | 178 | 178 | +1.14% | 2,378,740 | - | -5.32% | - | - |
| 11/13 | 177 | 177 | 175 | 176 | -1.12% | 2,732,170 | - | -6.88% | - | - |
| 11/12 | 181 | 181 | 178 | 178 | -2.2% | 3,701,110 | - | -6.32% | - | - |
| 11/11 | 180 | 184 | 180 | 182 | -0.55% | 1,480,020 | - | -4.21% | - | - |
| 11/10 | 183 | 185 | 182 | 183 | -1.08% | 1,468,490 | - | -4.19% | - | - |
| 11/07 | 186 | 188 | 184 | 185 | +1.09% | 1,892,900 | - | -4.15% | - | - |
| 11/06 | 185 | 186 | 182 | 183 | -3.17% | 1,878,710 | - | -5.67% | - | - |
| 11/05 | 187 | 196 | 186 | 189 | +2.72% | 6,673,240 | - | -3.08% | - | - |
| 11/04 | 182 | 184 | 179 | 184 | +1.66% | 4,003,060 | - | -5.64% | - | - |
| 10/31 | 182 | 184 | 180 | 181 | -2.16% | 3,618,210 | - | -7.65% | - | - |
| 10/30 | 186 | 188 | 184 | 185 | -1.6% | 3,262,230 | - | -6.09% | - | - |
| 10/29 | 185 | 188 | 185 | 188 | +0.53% | 3,483,390 | - | -5.05% | - | - |
| 10/28 | 183 | 187 | 183 | 187 | +2.75% | 2,847,710 | - | -6.03% | - | - |
| 10/27 | 184 | 184 | 182 | 182 | -3.7% | 3,352,700 | - | -9% | - | - |
| 10/24 | 189 | 190 | 187 | 189 | -1.05% | 2,276,200 | - | -5.97% | - | - |
| 10/23 | 192 | 193 | 190 | 191 | +1.06% | 1,577,360 | - | -5.45% | - | - |
| 10/22 | 191 | 192 | 188 | 189 | -1.05% | 1,617,340 | - | -6.44% | - | - |
| 10/21 | 189 | 192 | 188 | 191 | 0% | 3,886,990 | - | -5.91% | - | - |
| 10/20 | 195 | 196 | 191 | 191 | -4.98% | 2,963,110 | - | -6.37% | - | - |
| 10/17 | 201 | 202 | 198 | 201 | +2.03% | 3,788,560 | - | -1.95% | - | - |
| 10/16 | 197 | 199 | 196 | 197 | -1.01% | 1,732,100 | - | -3.9% | - | - |
| 10/15 | 203 | 204 | 199 | 199 | -3.86% | 4,382,010 | - | -3.4% | - | - |
| 10/14 | 204 | 209 | 200 | 207 | +4.55% | 9,927,810 | - | +0.49% | - | - |
| 10/10 | 193 | 199 | 193 | 198 | +3.66% | 6,797,020 | - | -4.35% | - | - |
| 10/09 | 192 | 193 | 191 | 191 | -1.55% | 2,948,870 | - | -8.17% | - | - |
| 10/08 | 194 | 195 | 190 | 194 | -0.51% | 2,241,690 | - | -7.18% | - | - |
| 10/07 | 193 | 195 | 192 | 195 | 0% | 2,253,380 | - | -7.14% | - | - |
| 10/06 | 195 | 199 | 194 | 195 | -6.25% | 5,370,140 | - | -7.58% | - | - |
| 10/03 | 213 | 213 | 208 | 208 | -2.8% | 2,120,830 | - | -1.89% | - | - |
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 | |
| 2015年 4月期 | 10,160 5/29 | 4,820 4/23 | 387,910 10/31 | +18% 10/17 | -16.9% 11/14 |
| 2016年 4月期 | 7,500 2/12 | 4,350 8/11 | 1,795,880 8/25 | +27.97% 2/12 8/25 | -11.39% 4/22 |
| 2017年 2月期 | 6,630 6/24 | 3,490 2/22 2/14 他2件 | 813,930 11/9 | +16.43% 6/24 | -12.57% 12/9 |
| 2018年 2月期 | 3,920 4/17 | 2,145 1/23 | 918,450 2/6 | +15.62% 2/14 | -10.37% 5/8 |
| 2019年 2月期 | 3,395 12/26 12/25 | 2,091 10/2 | 1,008,230 12/25 | +25.94% 12/25 | -11.76% 9/26 |
| 2020年 2月期 | 2,885 8/6 | 1,915 2/6 | 1,118,440 2/28 | +49.38% 3/16 | -12.03% 9/13 |
| 2021年 2月期 | 3,880 3/17 | 1,174 2/16 | 2,189,680 3/13 | +8.2% 7/31 | -14.81% 6/8 |
| 2022年 2月期 | 1,315 3/5 | 950 9/14 | 1,641,420 10/6 | +15.06% 3/8 | -13.36% 9/14 |
| 2023年 2月期 | 1,280 3/9 | 845 11/24 | 1,122,370 12/20 | +8.87% 9/28 | -9% 4/5 |
| 2024年 2月期 | 926 3/16 | 413 2/27 | 2,926,300 1/17 | +11.27% 10/4 | -12.44% 1/15 |
| 2025年 2月期 | 514 8/5 | 302 12/30 | 9,670,470 8/6 | +41.16% 8/5 | -10.63% 9/3 |
| 最新 | 147 2026/3/4 | 26,525,640 | +4.26% 141 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -36%（0.64倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/12/30 vs 2024/12/30
- -45%（0.55倍）
- 2026/03/04 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
146円（2026/01/15） - 1%（1.01倍）
147円（3/4）
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。
