株価チャート
株価
3/6
- 前日 (3/5)
- 3,438
- 始値
- 3,403
- 高値
- 3,445
- 安値
- 3,385
- 終値 +0.2%
- 3,445
- 出来高 -93.73%
- 4,236
乖離率
- 株価（5日）
移動平均値 - -0.78%
3,472 - 株価（25日）
移動平均値 - -0.86%
3,475 - 出来高（5日）
移動平均値 - -92.08%
53,510
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 | 3,403 | 3,445 | 3,385 | 3,445 | +0.2% | 4,236 | - | -0.86% | - | - |
| 03/05 | 3,469 | 3,502 | 3,417 | 3,438 | +1.99% | 67,597 | - | -0.89% | - | - |
| 03/04 | 3,429 | 3,444 | 3,328 | 3,371 | -3.66% | 141,553 | - | -2.68% | - | - |
| 03/03 | 3,582 | 3,584 | 3,483 | 3,499 | -2.94% | 20,700 | - | +1.1% | - | - |
| 03/02 | 3,561 | 3,607 | 3,535 | 3,605 | -0.55% | 33,462 | - | +4.31% | - | - |
| 02/27 | 3,603 | 3,642 | 3,592 | 3,625 | +0.83% | 17,499 | - | +5.19% | - | - |
| 02/26 | 3,600 | 3,612 | 3,589 | 3,595 | +1.07% | 4,497 | - | +4.66% | - | - |
| 02/25 | 3,551 | 3,578 | 3,531 | 3,557 | +0.71% | 3,433 | - | +3.82% | - | - |
| 02/24 | 3,531 | 3,534 | 3,506 | 3,532 | +0.28% | 2,890 | - | +3.31% | - | - |
| 02/20 | 3,541 | 3,541 | 3,508 | 3,522 | -1.01% | 3,702 | - | +3.19% | - | - |
| 02/19 | 3,537 | 3,560 | 3,526 | 3,558 | +1.08% | 2,628 | - | +4.37% | - | - |
| 02/18 | 3,493 | 3,524 | 3,493 | 3,520 | +1.29% | 693 | - | +3.44% | - | - |
| 02/17 | 3,510 | 3,510 | 3,459 | 3,475 | -0.88% | 3,970 | - | +2.33% | - | - |
| 02/16 | 3,553 | 3,553 | 3,495 | 3,506 | -0.57% | 4,338 | - | +3.48% | - | - |
| 02/13 | 3,570 | 3,571 | 3,520 | 3,526 | -1.23% | 32,631 | - | +4.41% | - | - |
| 02/12 | 3,575 | 3,587 | 3,563 | 3,570 | +0.14% | 12,724 | - | +6.03% | - | - |
| 02/10 | 3,529 | 3,567 | 3,525 | 3,565 | +2.71% | 20,261 | - | +6.26% | - | - |
| 02/09 | 3,461 | 3,526 | 3,461 | 3,471 | +2.36% | 37,391 | - | +3.86% | - | - |
| 02/06 | 3,385 | 3,395 | 3,328 | 3,391 | 0% | 31,636 | - | +1.83% | - | - |
| 02/05 | 3,436 | 3,436 | 3,383 | 3,391 | -0.5% | 17,841 | - | +2.08% | - | - |
| 02/04 | 3,390 | 3,408 | 3,372 | 3,408 | +0.26% | 20,985 | - | +2.87% | - | - |
| 02/03 | 3,357 | 3,399 | 3,343 | 3,399 | +3.06% | 11,718 | - | +2.91% | - | - |
| 02/02 | 3,360 | 3,370 | 3,283 | 3,298 | -0.57% | 25,608 | - | +0.12% | - | - |
| 01/30 | 3,308 | 3,320 | 3,287 | 3,317 | +0.55% | 2,346 | - | +0.82% | - | - |
| 01/29 | 3,305 | 3,305 | 3,268 | 3,299 | +0.21% | 32,769 | - | +0.46% | - | - |
| 01/28 | 3,295 | 3,298 | 3,275 | 3,292 | -0.33% | 6,212 | - | +0.43% | - | - |
| 01/27 | 3,306 | 3,317 | 3,277 | 3,303 | +0.09% | 4,689 | - | +0.98% | - | - |
| 01/26 | 3,319 | 3,320 | 3,298 | 3,300 | -2.25% | 7,741 | - | +1.07% | - | - |
| 01/23 | 3,360 | 3,392 | 3,360 | 3,376 | +0.48% | 10,402 | - | +3.62% | - | - |
| 01/22 | 3,385 | 3,385 | 3,360 | 3,360 | +0.72% | 21,074 | - | +3.35% | - | - |
| 01/21 | 3,361 | 3,361 | 3,314 | 3,336 | -0.92% | 6,266 | - | +2.8% | - | - |
| 01/20 | 3,410 | 3,410 | 3,364 | 3,367 | -0.77% | 2,402 | - | +4.02% | - | - |
| 01/19 | 3,400 | 3,400 | 3,362 | 3,393 | +0.06% | 4,340 | - | +5.08% | - | - |
| 01/16 | 3,410 | 3,410 | 3,383 | 3,391 | -0.62% | 6,031 | - | +5.34% | - | - |
| 01/15 | 3,465 | 3,465 | 3,382 | 3,412 | +0.41% | 35,405 | - | +6.33% | - | - |
| 01/14 | 3,361 | 3,398 | 3,361 | 3,398 | +1.19% | 29,420 | - | +6.29% | - | - |
| 01/13 | 3,364 | 3,364 | 3,337 | 3,358 | +2.63% | 10,239 | - | +5.33% | - | - |
| 01/09 | 3,237 | 3,272 | 3,237 | 3,272 | +1.05% | 4,599 | - | +2.96% | - | - |
| 01/08 | 3,262 | 3,269 | 3,238 | 3,238 | -0.74% | 4,261 | - | +2.11% | - | - |
| 01/07 | 3,264 | 3,279 | 3,260 | 3,262 | -0.79% | 4,920 | - | +3.06% | - | - |
| 01/06 | 3,260 | 3,291 | 3,260 | 3,288 | +1.67% | 2,854 | - | +4.05% | - | - |
| 01/05 | 3,214 | 3,243 | 3,212 | 3,234 | +1.92% | 6,388 | - | +2.54% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,173 | 3,184 | 3,171 | 3,173 | -0.28% | 1,392 | - | +0.76% | - | - |
| 12/29 | 3,189 | 3,189 | 3,171 | 3,182 | +0.13% | 1,494 | - | +1.21% | - | - |
| 12/26 | 3,179 | 3,193 | 3,168 | 3,178 | +0.7% | 1,561 | - | +1.21% | - | - |
| 12/25 | 3,185 | 3,185 | 3,156 | 3,156 | -0.6% | 23,692 | - | +0.67% | - | - |
| 12/24 | 3,195 | 3,195 | 3,162 | 3,175 | -0.22% | 19,457 | - | +1.44% | - | - |
| 12/23 | 3,176 | 3,183 | 3,170 | 3,182 | +0.38% | 18,446 | - | +1.86% | - | - |
| 12/22 | 3,194 | 3,194 | 3,163 | 3,170 | +0.57% | 17,473 | - | +1.57% | - | - |
| 12/19 | 3,140 | 3,160 | 3,134 | 3,152 | +0.93% | 13,625 | - | +1.06% | - | - |
| 12/18 | 3,130 | 3,130 | 3,108 | 3,123 | -0.45% | 11,051 | - | +0.16% | - | - |
| 12/17 | 3,135 | 3,139 | 3,111 | 3,137 | -0.25% | 2,128 | - | +0.61% | - | - |
| 12/16 | 3,186 | 3,186 | 3,140 | 3,145 | -1.53% | 2,825 | - | +0.93% | - | - |
| 12/15 | 3,166 | 3,197 | 3,166 | 3,194 | -0.19% | 5,990 | - | +2.57% | - | - |
| 12/12 | 3,170 | 3,200 | 3,154 | 3,200 | +1.68% | 35,107 | - | +2.93% | - | - |
| 12/11 | 3,169 | 3,171 | 3,130 | 3,147 | -0.19% | 735 | - | +1.42% | - | - |
| 12/10 | 3,165 | 3,177 | 3,148 | 3,153 | -0.03% | 1,106 | - | +1.74% | - | - |
| 12/09 | 3,150 | 3,160 | 3,144 | 3,154 | +0.19% | 1,371 | - | +1.84% | - | - |
| 12/08 | 3,130 | 3,148 | 3,120 | 3,148 | +1.06% | 4,743 | - | +1.71% | - | - |
| 12/05 | 3,124 | 3,130 | 3,115 | 3,115 | -1.39% | 1,244 | - | +0.78% | - | - |
| 12/04 | 3,111 | 3,160 | 3,111 | 3,159 | +1.8% | 3,676 | - | +2.27% | - | - |
| 12/03 | 3,100 | 3,111 | 3,091 | 3,103 | +0.19% | 10,185 | - | +0.62% | - | - |
| 12/02 | 3,109 | 3,111 | 3,093 | 3,097 | +0.1% | 15,009 | - | +0.42% | - | - |
| 12/01 | 3,130 | 3,131 | 3,092 | 3,094 | -1.15% | 6,619 | - | +0.42% | - | - |
| 11/28 | 3,128 | 3,138 | 3,123 | 3,130 | -0.22% | 1,487 | - | +1.69% | - | - |
| 11/27 | 3,132 | 3,140 | 3,122 | 3,137 | +0.61% | 810 | - | +2.05% | - | - |
| 11/26 | 3,075 | 3,118 | 3,075 | 3,118 | +1.93% | 7,419 | - | +1.6% | - | - |
| 11/25 | 3,091 | 3,091 | 3,047 | 3,059 | -0.26% | 6,047 | - | -0.2% | - | - |
| 11/21 | 3,028 | 3,068 | 3,020 | 3,067 | +0.26% | 12,060 | - | +0.23% | - | - |
| 11/20 | 3,074 | 3,094 | 3,059 | 3,059 | +1.06% | 9,207 | - | +0.1% | - | - |
| 11/19 | 3,030 | 3,043 | 2,999 | 3,027 | -0.1% | 6,996 | - | -0.82% | - | - |
| 11/18 | 3,098 | 3,098 | 3,021 | 3,030 | -2.79% | 12,783 | - | -0.56% | - | - |
| 11/17 | 3,101 | 3,117 | 3,096 | 3,117 | +0.16% | 2,377 | - | +2.36% | - | - |
| 11/14 | 3,092 | 3,122 | 3,092 | 3,112 | -0.73% | 23,688 | - | +2.33% | - | - |
| 11/13 | 3,121 | 3,143 | 3,121 | 3,135 | +0.48% | 1,349 | - | +3.23% | - | - |
| 11/12 | 3,115 | 3,120 | 3,096 | 3,120 | +1.3% | 3,848 | - | +2.94% | - | - |
| 11/11 | 3,100 | 3,107 | 3,073 | 3,080 | -0.39% | 4,324 | - | +1.78% | - | - |
| 11/10 | 3,077 | 3,092 | 3,073 | 3,092 | +0.98% | 6,306 | - | +2.42% | - | - |
| 11/07 | 3,063 | 3,064 | 3,035 | 3,062 | -0.33% | 6,539 | - | +1.73% | - | - |
| 11/06 | 3,077 | 3,088 | 3,064 | 3,072 | +0.82% | 4,933 | - | +2.3% | - | - |
| 11/05 | 3,050 | 3,054 | 2,975 | 3,047 | -1.23% | 12,960 | - | +1.7% | - | - |
| 11/04 | 3,099 | 3,117 | 3,080 | 3,085 | -0.45% | 26,305 | - | +3.18% | - | - |
| 10/31 | 3,094 | 3,115 | 3,080 | 3,099 | +1.24% | 14,525 | - | +3.85% | - | - |
| 10/30 | 3,061 | 3,074 | 3,049 | 3,061 | +0.29% | 9,743 | - | +2.86% | - | - |
| 10/29 | 3,074 | 3,074 | 3,046 | 3,052 | -0.07% | 35,150 | - | +2.76% | - | - |
| 10/28 | 3,085 | 3,085 | 3,050 | 3,054 | -1.1% | 8,718 | - | +3% | - | - |
| 10/27 | 3,053 | 3,089 | 3,053 | 3,088 | +1.75% | 11,010 | - | +4.39% | - | - |
| 10/24 | 3,030 | 3,043 | 3,026 | 3,035 | +0.7% | 7,215 | - | +2.88% | - | - |
| 10/23 | 3,017 | 3,020 | 3,000 | 3,014 | -0.76% | 896 | - | +2.34% | - | - |
| 10/22 | 3,013 | 3,041 | 3,010 | 3,037 | +0.8% | 3,224 | - | +3.3% | - | - |
| 10/21 | 3,030 | 3,042 | 3,012 | 3,013 | +0.3% | 10,455 | - | +2.69% | - | - |
| 10/20 | 2,982 | 3,010 | 2,977 | 3,004 | +2.11% | 8,726 | - | +2.56% | - | - |
| 10/17 | 2,937 | 2,962 | 2,937 | 2,942 | -0.64% | 1,238 | - | +0.62% | - | - |
| 10/16 | 2,985 | 2,985 | 2,961 | 2,961 | +0.3% | 2,936 | - | +1.37% | - | - |
| 10/15 | 2,929 | 2,955 | 2,929 | 2,952 | +1.2% | 4,400 | - | +1.17% | - | - |
| 10/14 | 2,925 | 2,956 | 2,895 | 2,917 | -1.95% | 13,201 | - | +0.14% | - | - |
| 10/10 | 3,007 | 3,007 | 2,968 | 2,975 | -1.56% | 32,987 | - | +2.23% | - | - |
| 10/09 | 3,009 | 3,022 | 3,009 | 3,022 | +0.53% | 4,074 | - | +4.14% | - | - |
| 10/08 | 3,005 | 3,026 | 3,000 | 3,006 | +0.43% | 15,944 | - | +3.87% | - | - |
| 10/07 | 3,001 | 3,016 | 2,993 | 2,993 | +0.1% | 5,302 | - | +3.74% | - | - |
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 8月期 | 1,538 15,380 8/11 | 1,219 12,190 1/16 12,190 12/17 | 1,532,000 153,200 1/8 | +5.24% 2/20 | -12.75% 8/25 |
| 2016年 2月期 | 1,466 14,660 11/19 | 1,079 10,790 2/12 | 4,354,240 435,424 6/28 | +5.63% 4/22 | -14.04% 2/12 |
| 2017年 2月期 | 1,480 14,800 8/2 | 1,166 11,660 9/15 | 229,670 22,967 12/21 | +6.13% 12/9 | -4% 11/9 |
| 2018年 2月期 | 1,721 17,210 1/23 | 1,411 14,110 9/6 | 81,710 8,171 9/19 | +5.54% 10/2 | -8.08% 2/14 |
| 2019年 2月期 | 1,648 16,480 10/2 | 1,267 12,670 12/26 | 191,250 19,125 10/29 | +6.05% 9/13 | -11.16% 12/25 |
| 2020年 2月期 | 1,599 15,990 1/22 15,990 1/21 | 1,100 11,000 3/17 | 59,350 5,935 10/16 | +7.83% 6/8 | -18.89% 3/16 |
| 2021年 2月期 | 1,846 18,460 3/29 | 1,455 14,550 10/30 | 215,730 21,573 11/17 | +7.27% 9/14 | -4.64% 10/6 |
| 2022年 2月期 | 1,948 19,480 9/14 | 1,600 16,000 3/11 | 97,910 9,791 9/21 | +5.96% 3/25 | -7.58% 3/8 |
| 2023年 2月期 | 2,186 21,860 8/1 | 1,678 16,780 10/3 | 110,460 11,046 12/6 | +5.91% 6/16 | -5.41% 10/4 |
| 2024年 2月期 | 2,818 28,180 7/11 | 2,035 20,350 10/24 | 73,030 7,303 12/29 | +7.5% 1/24 | -13.29% 8/6 |
| 2025年 2月期 | 2,871 8/18 | 2,100 4/7 | 617,520 61,752 3/27 | +7.4% 5/13 | -13.81% 4/7 |
| 最新 | 3,445 2026/3/6 | 4,236 | -0.86% 3,475 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
1,079円（2016/02/12） - 219%（3.19倍）
3,445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。
