株価チャート
株価
3/6
- 前日 (3/5)
- 2,308
- 始値
- 2,300
- 高値
- 2,490
- 安値
- 2,300
- 終値 +7.06%
- 2,471
- 出来高 +15.03%
- 88,800
乖離率
- 株価（5日）
移動平均値 - +5.6%
2,340 - 株価（25日）
移動平均値 - -1.12%
2,499 - 出来高（5日）
移動平均値 - -17.93%
108,200
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 | 2,300 | 2,490 | 2,300 | 2,471 | +7.06% | 88,800 | 253億4257万 | -1.12% | 42.95 | 17.16 |
| 03/05 | 2,261 | 2,339 | 2,261 | 2,308 | +6.36% | 77,200 | 236億7084万 | -7.83% | 40.12 | 16.03 |
| 03/04 | 2,210 | 2,282 | 2,140 | 2,170 | -5.65% | 158,100 | 222億5552万 | -13.82% | 37.72 | 15.07 |
| 03/03 | 2,421 | 2,430 | 2,300 | 2,300 | -6.12% | 110,800 | 235億8880万 | -9.45% | 39.98 | 15.97 |
| 03/02 | 2,378 | 2,472 | 2,373 | 2,450 | -4.85% | 106,100 | 251億2720万 | -4.15% | 42.59 | 17.01 |
| 02/27 | 2,450 | 2,575 | 2,400 | 2,575 | +7.29% | 140,700 | 264億920万 | +0.39% | 44.76 | 17.88 |
| 02/26 | 2,496 | 2,535 | 2,368 | 2,400 | -2.79% | 187,000 | 246億1440万 | -6.65% | 41.72 | 16.67 |
| 02/25 | 2,554 | 2,570 | 2,459 | 2,469 | -4.34% | 106,900 | 253億2206万 | -4.52% | 42.92 | 17.14 |
| 02/24 | 2,690 | 2,701 | 2,571 | 2,581 | -3.91% | 78,100 | 264億7073万 | -1% | 44.87 | 17.92 |
| 02/20 | 2,725 | 2,780 | 2,657 | 2,686 | -2.72% | 78,200 | 275億4761万 | +2.36% | 46.69 | 18.65 |
| 02/19 | 2,783 | 2,783 | 2,692 | 2,761 | +1.02% | 134,500 | 283億1681万 | +4.62% | 47.99 | 19.17 |
| 02/18 | 2,573 | 2,758 | 2,573 | 2,733 | +6.76% | 169,500 | 280億2964万 | +2.67% | 47.51 | 18.98 |
| 02/17 | 2,485 | 2,616 | 2,481 | 2,560 | +4.28% | 168,300 | 262億5536万 | -4.73% | 44.5 | 17.78 |
| 02/16 | 2,431 | 2,455 | 2,392 | 2,455 | +0.66% | 87,700 | 251億7848万 | -9.54% | 42.68 | 17.05 |
| 02/13 | 2,525 | 2,533 | 2,417 | 2,439 | -4.54% | 72,500 | 250億1438万 | -11.24% | 42.4 | 16.94 |
| 02/12 | 2,556 | 2,588 | 2,501 | 2,555 | -1.31% | 86,600 | 262億408万 | -7.99% | 44.41 | 17.74 |
| 02/10 | 2,426 | 2,600 | 2,426 | 2,589 | +6.81% | 84,000 | 265億5278万 | -7.54% | 45 | 17.98 |
| 02/09 | 2,398 | 2,457 | 2,362 | 2,424 | +1.55% | 76,400 | 248億6054万 | -14.13% | 42.14 | 16.83 |
| 02/06 | 2,400 | 2,411 | 2,323 | 2,387 | -0.67% | 96,100 | 244億8107万 | -16.3% | 41.49 | 16.57 |
| 02/05 | 2,424 | 2,450 | 2,382 | 2,403 | -2.36% | 145,900 | 246億4516万 | -16.79% | 41.77 | 16.69 |
| 02/04 | 2,582 | 2,582 | 2,438 | 2,461 | -4.98% | 119,000 | 252億4001万 | -15.75% | 42.78 | 17.09 |
| 02/03 | 2,583 | 2,614 | 2,570 | 2,590 | +1.85% | 39,500 | 265億6304万 | -12.26% | 45.02 | 17.98 |
| 02/02 | 2,513 | 2,595 | 2,444 | 2,543 | -0.7% | 98,800 | 260億8100万 | -14.55% | 44.21 | 17.66 |
| 01/30 | 2,573 | 2,607 | 2,533 | 2,561 | -1.46% | 78,900 | 262億6561万 | -14.83% | 44.52 | 17.78 |
| 01/29 | 2,591 | 2,623 | 2,551 | 2,599 | +0.15% | 57,900 | 266億5534万 | -14.39% | 45.18 | 18.05 |
| 01/28 | 2,650 | 2,677 | 2,594 | 2,595 | -2.63% | 69,200 | 266億1432万 | -15.25% | 45.11 | 18.02 |
| 01/27 | 2,705 | 2,705 | 2,602 | 2,665 | -2.38% | 66,300 | 273億3224万 | -13.53% | 46.33 | 18.51 |
| 01/26 | 2,683 | 2,770 | 2,679 | 2,730 | +1.11% | 158,100 | 279億9888万 | -12.02% | 47.46 | 18.96 |
| 01/23 | 2,684 | 2,748 | 2,637 | 2,700 | +1.35% | 83,500 | 276億9120万 | -13.6% | 46.93 | 18.75 |
| 01/22 | 2,688 | 2,703 | 2,574 | 2,664 | -2.02% | 210,700 | 273億2198万 | -15.51% | 46.31 | 18.5 |
| 01/21 | 2,733 | 2,760 | 2,670 | 2,719 | -2.3% | 144,200 | 278億2352万 | -14.39% | 47.26 | 18.88 |
| 01/20 | 2,988 | 3,020 | 2,782 | 2,783 | -7.08% | 218,600 | 284億7843万 | -13.09% | 48.38 | 19.32 |
| 01/19 | 3,045 | 3,070 | 2,974 | 2,995 | -0.66% | 88,300 | 306億4783万 | -7.36% | 52.06 | 20.8 |
| 01/16 | 3,005 | 3,030 | 2,903 | 3,015 | -0.82% | 190,500 | 308億5249万 | -7.46% | 52.41 | 20.94 |
| 01/15 | 2,930 | 3,135 | 2,901 | 3,040 | -9.25% | 452,300 | 311億832万 | -7.46% | 52.84 | 21.11 |
| 01/14 | 3,350 | 3,460 | 3,295 | 3,350 | 0% | 127,100 | 342億8055万 | +1.21% | 58.23 | 23.26 |
| 01/13 | 3,350 | 3,380 | 3,215 | 3,350 | +3.08% | 91,400 | 342億8055万 | +0.81% | 58.23 | 23.26 |
| 01/09 | 3,325 | 3,325 | 3,235 | 3,250 | -1.66% | 49,100 | 332億5725万 | -2.58% | 56.49 | 22.57 |
| 01/08 | 3,155 | 3,345 | 3,155 | 3,305 | +4.75% | 92,200 | 338億2006万 | -1.2% | 57.45 | 22.95 |
| 01/07 | 3,105 | 3,195 | 3,035 | 3,155 | +1.28% | 86,700 | 322億8511万 | -5.99% | 54.84 | 21.91 |
| 01/06 | 3,170 | 3,215 | 3,080 | 3,115 | -1.58% | 104,600 | 318億7579万 | -7.89% | 54.15 | 21.63 |
| 01/05 | 3,240 | 3,370 | 3,135 | 3,165 | -0.16% | 125,000 | 323億8744万 | -6.86% | 55.02 | 21.98 |
| 2025 | ||||||||||
| 12/30 | 3,250 | 3,250 | 3,155 | 3,170 | -3.21% | 73,600 | 324億3861万 | -6.9% | 55.1 | 22.01 |
| 12/29 | 3,265 | 3,335 | 3,210 | 3,275 | +1.71% | 81,000 | 335億1307万 | -3.99% | 56.93 | 22.74 |
| 12/26 | 3,250 | 3,250 | 3,170 | 3,220 | -0.92% | 64,900 | 329億5026万 | -5.68% | 55.97 | 22.36 |
| 12/25 | 3,230 | 3,270 | 3,210 | 3,250 | +1.88% | 47,000 | 332億5725万 | -5.05% | 56.49 | 22.57 |
| 12/24 | 3,300 | 3,300 | 3,180 | 3,190 | -3.63% | 64,500 | 326億4327万 | -6.83% | 55.45 | 22.15 |
| 12/23 | 3,305 | 3,400 | 3,270 | 3,310 | +0.76% | 59,700 | 338億7123万 | -3.53% | 57.54 | 22.98 |
| 12/22 | 3,300 | 3,300 | 3,225 | 3,285 | +0.61% | 48,200 | 336億1540万 | -4.59% | 57.1 | 22.81 |
| 12/19 | 3,125 | 3,300 | 3,090 | 3,265 | +6.01% | 91,300 | 334億1074万 | -5.36% | 56.76 | 22.67 |
| 12/18 | 3,150 | 3,235 | 3,080 | 3,080 | -3.9% | 84,800 | 315億1764万 | -10.93% | 53.54 | 21.39 |
| 12/17 | 3,250 | 3,270 | 3,175 | 3,205 | -1.99% | 52,500 | 327億9676万 | -7.8% | 55.71 | 22.25 |
| 12/16 | 3,365 | 3,395 | 3,200 | 3,270 | -3.82% | 99,700 | 334億6191万 | -6.25% | 56.84 | 22.71 |
| 12/15 | 3,180 | 3,440 | 3,170 | 3,400 | +5.1% | 145,100 | 347億9220万 | -2.63% | 59.1 | 23.61 |
| 12/12 | 3,400 | 3,410 | 3,155 | 3,235 | -4.29% | 128,300 | 331億375万 | -6.99% | 56.23 | 22.46 |
| 12/11 | 3,550 | 3,600 | 3,375 | 3,380 | -4.79% | 115,200 | 345億8754万 | -2.73% | 58.75 | 23.47 |
| 12/10 | 3,610 | 3,655 | 3,490 | 3,550 | -2.2% | 82,600 | 363億2715万 | +2.66% | 61.71 | 24.65 |
| 12/09 | 3,685 | 3,685 | 3,590 | 3,630 | -1.63% | 55,600 | 371億4579万 | +5.68% | 63.1 | 25.21 |
| 12/08 | 3,610 | 3,690 | 3,580 | 3,690 | +0.96% | 73,400 | 377億5977万 | +8.34% | 64.14 | 25.62 |
| 12/05 | 3,650 | 3,695 | 3,575 | 3,655 | -0.54% | 67,200 | 374億161万 | +8.39% | 63.54 | 25.38 |
| 12/04 | 3,655 | 3,710 | 3,600 | 3,675 | +0.27% | 80,500 | 376億627万 | +10.1% | 63.88 | 25.52 |
| 12/03 | 3,480 | 3,705 | 3,440 | 3,665 | +5.32% | 90,200 | 375億394万 | +10.86% | 63.71 | 25.45 |
| 12/02 | 3,585 | 3,600 | 3,450 | 3,480 | -2.93% | 93,900 | 356億1084万 | +6.07% | 60.49 | 24.16 |
| 12/01 | 3,740 | 3,740 | 3,580 | 3,585 | -5.91% | 140,500 | 366億8530万 | +9.97% | 62.32 | 24.89 |
| 11/28 | 3,550 | 3,825 | 3,480 | 3,810 | +8.55% | 199,200 | 389億8773万 | +17.81% | 66.23 | 26.4 |
| 11/27 | 3,355 | 3,530 | 3,330 | 3,510 | +5.41% | 86,900 | 359億1783万 | +9.65% | 61.01 | 24.32 |
| 11/26 | 3,310 | 3,350 | 3,265 | 3,330 | +0.15% | 49,600 | 340億7589万 | +4.91% | 57.89 | 23.07 |
| 11/25 | 3,435 | 3,460 | 3,280 | 3,325 | -1.19% | 66,400 | 340億2472万 | +5.29% | 57.8 | 23.04 |
| 11/21 | 3,310 | 3,400 | 3,310 | 3,365 | -1.9% | 67,600 | 344億3404万 | +7.06% | 58.49 | 23.31 |
| 11/20 | 3,425 | 3,540 | 3,360 | 3,430 | +4.41% | 95,500 | 350億9919万 | +9.65% | 59.62 | 23.76 |
| 11/19 | 3,320 | 3,400 | 3,270 | 3,285 | -2.38% | 90,200 | 336億1540万 | +5.76% | 57.1 | 22.76 |
| 11/18 | 3,480 | 3,520 | 3,365 | 3,365 | -6.53% | 121,300 | 344億3404万 | +9.61% | 58.49 | 23.31 |
| 11/17 | 3,440 | 3,615 | 3,400 | 3,600 | +3.75% | 116,700 | 368億3880万 | +18.58% | 62.58 | 24.94 |
| 11/14 | 3,400 | 3,540 | 3,390 | 3,470 | +0.43% | 79,800 | 355億851万 | +15.78% | 60.32 | 24.04 |
| 11/13 | 3,540 | 3,560 | 3,370 | 3,455 | -2.12% | 136,500 | 353億5501万 | +16.72% | 60.06 | 23.94 |
| 11/12 | 3,590 | 3,725 | 3,430 | 3,530 | +0.28% | 303,400 | 361億2249万 | +20.73% | 61.36 | 24.46 |
| 11/11 | 3,355 | 3,560 | 3,340 | 3,520 | +4.92% | 255,400 | 360億2016万 | +21.88% | 61.19 | 24.39 |
| 11/10 | 3,290 | 3,445 | 3,265 | 3,355 | +9.64% | 245,100 | 343億3171万 | +17.68% | 58.32 | 23.24 |
| 11/07 | 3,170 | 3,265 | 3,015 | 3,060 | -3.16% | 224,300 | 313億1298万 | +8.55% | 53.19 | 21.2 |
| 11/06 | 3,280 | 3,300 | 3,105 | 3,160 | +7.12% | 322,100 | 323億3628万 | +13.06% | 54.93 | 21.89 |
| 11/05 | 2,913 | 2,960 | 2,791 | 2,950 | -0.64% | 83,300 | 301億8735万 | +6.42% | 51.28 | 20.44 |
| 11/04 | 2,935 | 3,010 | 2,933 | 2,969 | +2.17% | 85,300 | 303億8177万 | +7.73% | 51.61 | 20.57 |
| 10/31 | 2,856 | 2,950 | 2,856 | 2,906 | +2.36% | 61,700 | 297億3709万 | +5.98% | 50.52 | 20.13 |
| 10/30 | 2,778 | 2,930 | 2,770 | 2,839 | +1.21% | 64,200 | 290億5148万 | +3.84% | 49.35 | 19.67 |
| 10/29 | 2,894 | 2,903 | 2,753 | 2,805 | -2.87% | 91,100 | 287億356万 | +2.75% | 48.76 | 19.43 |
| 10/28 | 3,060 | 3,060 | 2,864 | 2,888 | -5.16% | 111,000 | 295億5290万 | +5.56% | 50.2 | 20.01 |
| 10/27 | 2,999 | 3,060 | 2,990 | 3,045 | +3.08% | 70,400 | 311億5948万 | +11.42% | 52.93 | 21.1 |
| 10/24 | 2,950 | 2,997 | 2,896 | 2,954 | +1.41% | 53,900 | 302億2828万 | +8.76% | 51.35 | 20.47 |
| 10/23 | 2,991 | 3,035 | 2,910 | 2,913 | -2.58% | 114,100 | 298億872万 | +8.05% | 50.64 | 20.18 |
| 10/22 | 2,869 | 3,005 | 2,833 | 2,990 | +4.88% | 110,400 | 305億9667万 | +11.69% | 51.98 | 20.72 |
| 10/21 | 2,933 | 2,934 | 2,769 | 2,851 | -2.4% | 111,000 | 291億7428万 | +7.42% | 49.56 | 19.75 |
| 10/20 | 2,986 | 3,050 | 2,918 | 2,921 | -0.71% | 124,700 | 298億9059万 | +10.81% | 50.78 | 20.24 |
| 10/17 | 2,944 | 3,050 | 2,916 | 2,942 | -1.54% | 165,000 | 301億548万 | +12.46% | 51.14 | 20.38 |
| 10/16 | 2,907 | 3,095 | 2,807 | 2,988 | +3.5% | 578,300 | 305億7620万 | +15.23% | 51.94 | 20.7 |
| 10/15 | 2,800 | 2,887 | 2,788 | 2,887 | +20.95% | 234,200 | 295億4267万 | +12.33% | 50.18 | 20 |
| 10/14 | 2,505 | 2,530 | 2,382 | 2,387 | -5.28% | 159,800 | 244億2617万 | -6.47% | 41.49 | 16.54 |
| 10/10 | 2,617 | 2,646 | 2,520 | 2,520 | -3.6% | 102,900 | 257億8716万 | -1.37% | 43.81 | 17.46 |
| 10/09 | 2,572 | 2,666 | 2,536 | 2,614 | +2.07% | 74,800 | 267億4906万 | +2.31% | 45.44 | 18.11 |
| 10/08 | 2,544 | 2,615 | 2,518 | 2,561 | +0.51% | 52,200 | 262億671万 | +0.16% | 44.52 | 17.74 |
| 10/07 | 2,641 | 2,647 | 2,515 | 2,548 | -3.38% | 76,100 | 260億7368万 | -0.55% | 44.29 | 17.65 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 2月期 | 6,980 2/28 | 4,970 2/22 | 5,406,700 2/26 | 705億6780万 | 502億4670万 | - | -19.09% 4/3 |
| 2025年 2月期 | 7,890 3/21 | 1,513 1/17 | 2,679,900 3/19 | 797億6790万 | 152億9643万 | +26.48% 2/17 | -38.04% 8/5 |
| 最新 | 2,471 2026/3/6 | 88,800 | 253億4257万 | -1.12% 2,499 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 58%（1.58倍）
- 2026/03/06 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
1,481円（2025/04/07） - 67%（1.67倍）
2,471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。
