株価チャート
株価
3/6
- 前日 (3/5)
- 4,687
- 始値
- 4,757
- 高値
- 4,814
- 安値
- 4,611
- 終値 -1.41%
- 4,621
- 出来高 -27.89%
- 8,354,109
乖離率
- 株価（5日）
移動平均値 - +0.52%
4,597 - 株価（25日）
移動平均値 - +0.33%
4,606 - 出来高（5日）
移動平均値 - -18.19%
10,211,288
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 | 4,757 | 4,814 | 4,611 | 4,621 | -1.41% | 8,354,109 | - | +0.33% | - | - |
| 03/05 | 4,505 | 4,750 | 4,437 | 4,687 | -3.82% | 11,585,641 | - | +1.3% | - | - |
| 03/04 | 4,743 | 4,965 | 4,628 | 4,873 | +7.5% | 15,400,649 | - | +4.89% | - | - |
| 03/03 | 4,320 | 4,562 | 4,300 | 4,533 | +6.13% | 7,819,339 | - | -2.73% | - | - |
| 03/02 | 4,324 | 4,380 | 4,226 | 4,271 | +2.69% | 7,896,702 | - | -8.76% | - | - |
| 02/27 | 4,225 | 4,262 | 4,148 | 4,159 | -0.36% | 5,419,797 | - | -11.75% | - | - |
| 02/26 | 4,126 | 4,199 | 4,092 | 4,174 | -0.52% | 4,888,118 | - | -12.27% | - | - |
| 02/25 | 4,311 | 4,333 | 4,158 | 4,196 | -4.59% | 7,295,684 | - | -12.58% | - | - |
| 02/24 | 4,498 | 4,503 | 4,383 | 4,398 | -1.57% | 4,071,588 | - | -9.06% | - | - |
| 02/20 | 4,439 | 4,495 | 4,437 | 4,468 | +2.22% | 3,972,127 | - | -8.1% | - | - |
| 02/19 | 4,376 | 4,395 | 4,341 | 4,371 | -1.15% | 4,124,256 | - | -10.5% | - | - |
| 02/18 | 4,478 | 4,489 | 4,387 | 4,422 | -2.3% | 4,477,881 | - | -9.9% | - | - |
| 02/17 | 4,471 | 4,588 | 4,468 | 4,526 | +1.25% | 4,783,915 | - | -8.31% | - | - |
| 02/16 | 4,380 | 4,487 | 4,380 | 4,470 | +0.45% | 4,291,332 | - | -10.11% | - | - |
| 02/13 | 4,412 | 4,507 | 4,397 | 4,450 | +2.49% | 6,789,487 | - | -11.35% | - | - |
| 02/12 | 4,318 | 4,364 | 4,294 | 4,342 | -0.21% | 5,166,589 | - | -14.21% | - | - |
| 02/10 | 4,447 | 4,447 | 4,299 | 4,351 | -4.44% | 10,290,666 | - | -14.7% | - | - |
| 02/09 | 4,481 | 4,567 | 4,382 | 4,553 | -7.91% | 8,948,862 | - | -11.54% | - | - |
| 02/06 | 5,148 | 5,186 | 4,944 | 4,944 | -1.2% | 4,390,825 | - | -4.89% | - | - |
| 02/05 | 4,945 | 5,051 | 4,907 | 5,004 | +1.56% | 3,887,154 | - | -4.38% | - | - |
| 02/04 | 4,969 | 4,996 | 4,906 | 4,927 | +1.48% | 4,267,821 | - | -6.4% | - | - |
| 02/03 | 5,024 | 5,048 | 4,849 | 4,855 | -7.82% | 8,531,227 | - | -8.41% | - | - |
| 02/02 | 5,094 | 5,277 | 4,973 | 5,267 | +2.27% | 7,976,629 | - | -1.37% | - | - |
| 01/30 | 5,158 | 5,222 | 5,097 | 5,150 | +0.25% | 3,168,888 | - | -3.97% | - | - |
| 01/29 | 5,043 | 5,190 | 5,042 | 5,137 | -0.12% | 4,263,788 | - | -4.71% | - | - |
| 01/28 | 5,220 | 5,253 | 5,113 | 5,143 | -0.23% | 3,831,440 | - | -5.23% | - | - |
| 01/27 | 5,237 | 5,288 | 5,149 | 5,155 | -1.53% | 2,857,432 | - | -5.72% | - | - |
| 01/26 | 5,251 | 5,279 | 5,189 | 5,235 | +3.64% | 5,199,299 | - | -4.89% | - | - |
| 01/23 | 5,036 | 5,099 | 5,018 | 5,051 | -0.69% | 2,749,515 | - | -8.78% | - | - |
| 01/22 | 5,118 | 5,165 | 5,041 | 5,086 | -3.53% | 3,706,754 | - | -8.71% | - | - |
| 01/21 | 5,394 | 5,394 | 5,253 | 5,272 | +0.98% | 4,023,671 | - | -5.81% | - | - |
| 01/20 | 5,144 | 5,249 | 5,141 | 5,221 | +2.17% | 3,254,019 | - | -7.15% | - | - |
| 01/19 | 5,166 | 5,203 | 5,110 | 5,110 | +1.39% | 4,039,232 | - | -9.49% | - | - |
| 01/16 | 5,020 | 5,086 | 5,010 | 5,040 | +0.58% | 3,057,435 | - | -11.17% | - | - |
| 01/15 | 5,036 | 5,086 | 5,004 | 5,011 | +0.91% | 4,368,062 | - | -12.16% | - | - |
| 01/14 | 5,044 | 5,075 | 4,942 | 4,966 | -3.12% | 6,157,882 | - | -13.45% | - | - |
| 01/13 | 5,075 | 5,142 | 5,054 | 5,126 | -6.27% | 5,031,074 | - | -11.13% | - | - |
| 01/09 | 5,570 | 5,596 | 5,454 | 5,469 | -3.07% | 4,120,542 | - | -5.74% | - | - |
| 01/08 | 5,505 | 5,655 | 5,487 | 5,642 | +3.26% | 4,143,521 | - | -3.21% | - | - |
| 01/07 | 5,420 | 5,489 | 5,373 | 5,464 | +2.04% | 2,642,429 | - | -6.57% | - | - |
| 01/06 | 5,429 | 5,458 | 5,351 | 5,355 | -2.44% | 4,190,811 | - | -8.71% | - | - |
| 01/05 | 5,584 | 5,627 | 5,452 | 5,489 | -6.04% | 6,833,759 | - | -6.79% | - | - |
| 2025 | ||||||||||
| 12/30 | 5,855 | 5,875 | 5,797 | 5,842 | +0.41% | 2,481,540 | - | -1.2% | - | - |
| 12/29 | 5,756 | 5,841 | 5,756 | 5,818 | +0.85% | 2,943,169 | - | -1.92% | - | - |
| 12/26 | 5,811 | 5,815 | 5,714 | 5,769 | -1.23% | 5,456,323 | - | -3.06% | - | - |
| 12/25 | 5,827 | 5,865 | 5,817 | 5,841 | -0.05% | 1,992,199 | - | -2.01% | - | - |
| 12/24 | 5,813 | 5,858 | 5,784 | 5,844 | +0.07% | 3,550,268 | - | -2.29% | - | - |
| 12/23 | 5,832 | 5,871 | 5,806 | 5,840 | -0.05% | 4,649,291 | - | -2.67% | - | - |
| 12/22 | 5,848 | 5,880 | 5,792 | 5,843 | -3.39% | 3,883,283 | - | -2.68% | - | - |
| 12/19 | 6,087 | 6,123 | 5,989 | 6,048 | -1.93% | 2,871,593 | - | +0.68% | - | - |
| 12/18 | 6,244 | 6,270 | 6,138 | 6,167 | +2.04% | 2,978,234 | - | +2.89% | - | - |
| 12/17 | 6,055 | 6,163 | 6,041 | 6,044 | -0.46% | 3,421,789 | - | +1.09% | - | - |
| 12/16 | 5,945 | 6,094 | 5,940 | 6,072 | +2.99% | 3,364,549 | - | +1.71% | - | - |
| 12/15 | 5,921 | 5,949 | 5,857 | 5,896 | +2.66% | 2,559,466 | - | -1.07% | - | - |
| 12/12 | 5,811 | 5,841 | 5,682 | 5,743 | -2.84% | 4,883,159 | - | -3.67% | - | - |
| 12/11 | 5,762 | 5,965 | 5,762 | 5,911 | +1.7% | 3,258,578 | - | -0.92% | - | - |
| 12/10 | 5,746 | 5,870 | 5,695 | 5,812 | +0.24% | 2,846,519 | - | -2.61% | - | - |
| 12/09 | 5,803 | 5,854 | 5,766 | 5,798 | -0.26% | 3,283,055 | - | -2.75% | - | - |
| 12/08 | 5,781 | 5,901 | 5,780 | 5,813 | -0.29% | 2,324,725 | - | -2.3% | - | - |
| 12/05 | 5,820 | 5,896 | 5,816 | 5,830 | +1.92% | 3,514,286 | - | -1.98% | - | - |
| 12/04 | 5,982 | 5,987 | 5,720 | 5,720 | -4.48% | 4,787,813 | - | -3.77% | - | - |
| 12/03 | 6,059 | 6,061 | 5,921 | 5,988 | -2.4% | 3,663,608 | - | +0.55% | - | - |
| 12/02 | 6,075 | 6,144 | 6,047 | 6,135 | +0.15% | 1,805,117 | - | +3.06% | - | - |
| 12/01 | 5,897 | 6,153 | 5,881 | 6,126 | +3.71% | 3,677,328 | - | +2.84% | - | - |
| 11/28 | 5,920 | 5,969 | 5,900 | 5,907 | -0.37% | 1,814,753 | - | -1.04% | - | - |
| 11/27 | 5,946 | 5,963 | 5,891 | 5,929 | -2.6% | 2,839,034 | - | -0.9% | - | - |
| 11/26 | 6,221 | 6,233 | 6,028 | 6,087 | -3.53% | 3,639,756 | - | +1.52% | - | - |
| 11/25 | 6,157 | 6,349 | 6,152 | 6,310 | +0.13% | 3,167,069 | - | +5.1% | - | - |
| 11/21 | 6,349 | 6,357 | 6,223 | 6,302 | +4.75% | 4,363,421 | - | +4.67% | - | - |
| 11/20 | 5,895 | 6,079 | 5,835 | 6,016 | -5.24% | 5,956,322 | - | -0.25% | - | - |
| 11/19 | 6,293 | 6,445 | 6,219 | 6,349 | +0.7% | 5,008,806 | - | +4.79% | - | - |
| 11/18 | 6,046 | 6,339 | 6,034 | 6,305 | +6.2% | 6,160,655 | - | +3.62% | - | - |
| 11/17 | 5,978 | 6,056 | 5,926 | 5,937 | +0.07% | 4,061,927 | - | -2.64% | - | - |
| 11/14 | 5,964 | 5,982 | 5,853 | 5,933 | +3.54% | 3,535,585 | - | -3.06% | - | - |
| 11/13 | 5,802 | 5,805 | 5,717 | 5,730 | -0.8% | 2,307,588 | - | -6.86% | - | - |
| 11/12 | 5,832 | 5,895 | 5,776 | 5,776 | -0.89% | 3,312,787 | - | -6.69% | - | - |
| 11/11 | 5,709 | 5,888 | 5,678 | 5,828 | +0.33% | 3,406,454 | - | -6.39% | - | - |
| 11/10 | 5,855 | 5,928 | 5,800 | 5,809 | -2.45% | 3,384,443 | - | -7.62% | - | - |
| 11/07 | 5,998 | 6,110 | 5,931 | 5,955 | +1.9% | 5,897,055 | - | -6.41% | - | - |
| 11/06 | 5,737 | 5,893 | 5,736 | 5,844 | -2.03% | 3,896,151 | - | -9.2% | - | - |
| 11/05 | 5,894 | 6,227 | 5,887 | 5,965 | +5.26% | 9,564,048 | - | -8.36% | - | - |
| 11/04 | 5,503 | 5,670 | 5,452 | 5,667 | +3.04% | 3,794,688 | - | -13.84% | - | - |
| 10/31 | 5,660 | 5,664 | 5,500 | 5,500 | -4.3% | 6,149,033 | - | -17.36% | - | - |
| 10/30 | 5,787 | 5,823 | 5,667 | 5,747 | +0.31% | 4,348,386 | - | -14.67% | - | - |
| 10/29 | 5,893 | 5,906 | 5,708 | 5,729 | -4.61% | 5,205,739 | - | -15.84% | - | - |
| 10/28 | 5,975 | 6,033 | 5,945 | 6,006 | +1.23% | 2,522,859 | - | -12.72% | - | - |
| 10/27 | 6,044 | 6,064 | 5,928 | 5,933 | -4.95% | 5,478,739 | - | -14.65% | - | - |
| 10/24 | 6,296 | 6,333 | 6,209 | 6,242 | -2.73% | 2,567,475 | - | -11.07% | - | - |
| 10/23 | 6,446 | 6,480 | 6,386 | 6,417 | +2.67% | 3,163,728 | - | -9.4% | - | - |
| 10/22 | 6,277 | 6,426 | 6,210 | 6,250 | -0.03% | 4,605,159 | - | -12.45% | - | - |
| 10/21 | 6,157 | 6,296 | 6,087 | 6,252 | -0.65% | 5,460,514 | - | -13.2% | - | - |
| 10/20 | 6,508 | 6,539 | 6,293 | 6,293 | -6.76% | 4,887,878 | - | -13.47% | - | - |
| 10/17 | 6,690 | 6,764 | 6,590 | 6,749 | +3.04% | 4,905,901 | - | -8.16% | - | - |
| 10/16 | 6,587 | 6,649 | 6,541 | 6,550 | -2.44% | 3,278,442 | - | -11.63% | - | - |
| 10/15 | 6,917 | 6,950 | 6,691 | 6,714 | -3.84% | 4,276,455 | - | -10.24% | - | - |
| 10/14 | 6,792 | 7,057 | 6,678 | 6,982 | +5.31% | 7,232,071 | - | -7.55% | - | - |
| 10/10 | 6,496 | 6,660 | 6,483 | 6,630 | +1.98% | 4,721,914 | - | -13% | - | - |
| 10/09 | 6,631 | 6,655 | 6,498 | 6,501 | -3.42% | 4,287,377 | - | -15.74% | - | - |
| 10/08 | 6,692 | 6,739 | 6,616 | 6,731 | +0.78% | 3,036,561 | - | -13.78% | - | - |
| 10/07 | 6,570 | 6,689 | 6,522 | 6,679 | +0.04% | 3,646,738 | - | -15.37% | - | - |
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 5月期 | 570,000 5,700 10/17 | 261,000 2,610 5/28 | 102,670 10,266,986 3/27 | +15.73% 10/17 | -18.99% 11/13 |
| 2016年 5月期 | 414,500 4,145 2/12 | 247,500 2,475 12/18 | 237,952 23,795,244 8/25 | +27.07% 8/25 | -12.83% 4/22 |
| 2017年 5月期 | 363,500 3,635 6/24 | 174,400 1,744 5/16 | 563,627 56,362,713 11/9 | +8.44% 11/9 | -12.69% 7/19 |
| 2018年 5月期 | 186,000 1,860 9/8 | 113,500 1,135 1/23 | 1,065,663 106,566,311 2/6 | +17.63% 2/13 | -13% 11/7 |
| 2019年 5月期 | 156,800 1,568 12/26 | 99,500 995 10/2 | 723,818 72,381,831 5/10 | +23.62% 12/25 | -10.78% 10/1 |
| 2020年 5月期 | 173,000 1,730 3/19 | 84,300 843 1/17 | 2,755,088 275,508,799 3/13 | +54.07% 3/16 | -18.77% 6/8 |
| 2021年 5月期 | 87,300 873 6/15 | 38,700 387 4/6 | 2,108,198 210,819,779 6/12 | +12.37% 5/13 | -15.24% 11/16 |
| 2022年 5月期 | 50,700 507 3/9 | 35,600 356 9/14 | 1,584,663 158,466,325 1/27 | +15.36% 3/8 | -14.83% 9/14 |
| 2023年 5月期 | 44,500 445 6/20 | 25,300 253 5/29 | 1,725,033 172,503,278 12/20 | +12.07% 9/28 | -14.36% 6/14 |
| 2024年 5月期 | 26,700 267 6/1 | 13,400 134 4/1 134 3/27 他2件 | 1,981,441 198,144,141 6/23 | +12.12% 4/19 | -14.03% 1/22 |
| 2025年 5月期 | 21,500 215 8/5 | 10,895 5/13 | 4,188,613 4/9 | +49.16% 8/5 | -17.61% 5/13 |
| 最新 | 4,621 2026/3/6 | 8,354,109 | +0.33% 4,606 | ||
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
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- -36%（0.64倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/12/30 vs 2023/12/29
- -45%（0.55倍）
- 2025/12/30 vs 2024/12/30
- -49%（0.51倍）
- 2026/03/06 vs 2025/12/30
- -21%（0.79倍）
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。
