株価チャート
株価
3/6
- 前日 (3/5)
- 78,540
- 始値
- 77,040
- 高値
- 79,690
- 安値
- 76,400
- 終値 +1.22%
- 79,500
- 出来高 -6.8%
- 36,601
乖離率
- 株価（5日）
移動平均値 - -1.13%
80,410 - 株価（25日）
移動平均値 - -2.37%
81,430 - 出来高（5日）
移動平均値 - -27.44%
50,441
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 | 77,040 | 79,690 | 76,400 | 79,500 | +1.22% | 36,601 | - | -2.37% | - | - |
| 03/05 | 81,320 | 82,280 | 77,500 | 78,540 | +3.88% | 39,271 | - | -3.28% | - | - |
| 03/04 | 77,600 | 79,890 | 73,900 | 75,610 | -7.37% | 63,576 | - | -6.66% | - | - |
| 03/03 | 85,950 | 86,330 | 81,080 | 81,630 | -5.92% | 61,885 | - | +0.92% | - | - |
| 03/02 | 85,840 | 87,840 | 84,600 | 86,770 | -2.87% | 50,872 | - | +7.61% | - | - |
| 02/27 | 88,020 | 89,600 | 87,180 | 89,330 | +0.3% | 23,349 | - | +11.45% | - | - |
| 02/26 | 90,170 | 90,820 | 88,530 | 89,060 | +0.44% | 34,033 | - | +12.06% | - | - |
| 02/25 | 86,390 | 89,350 | 85,970 | 88,670 | +4.76% | 38,555 | - | +12.49% | - | - |
| 02/24 | 82,840 | 84,980 | 82,800 | 84,640 | +1.49% | 28,315 | - | +8.14% | - | - |
| 02/20 | 84,110 | 84,110 | 82,890 | 83,400 | -2.3% | 24,008 | - | +7.05% | - | - |
| 02/19 | 85,230 | 85,900 | 84,900 | 85,360 | +1.2% | 18,181 | - | +9.98% | - | - |
| 02/18 | 83,300 | 84,980 | 83,150 | 84,350 | +2.24% | 19,951 | - | +9.15% | - | - |
| 02/17 | 83,400 | 83,520 | 81,320 | 82,500 | -1.17% | 29,979 | - | +7.3% | - | - |
| 02/16 | 85,120 | 85,120 | 83,190 | 83,480 | -0.55% | 19,307 | - | +9.27% | - | - |
| 02/13 | 84,450 | 84,900 | 82,870 | 83,940 | -2.34% | 34,889 | - | +10.78% | - | - |
| 02/12 | 86,450 | 86,940 | 85,580 | 85,950 | +0.17% | 21,218 | - | +14.25% | - | - |
| 02/10 | 84,150 | 86,750 | 84,150 | 85,800 | +4.42% | 33,886 | - | +14.92% | - | - |
| 02/09 | 83,930 | 84,810 | 82,030 | 82,170 | +7.78% | 67,308 | - | +10.99% | - | - |
| 02/06 | 73,100 | 76,240 | 72,550 | 76,240 | +1.38% | 35,933 | - | +3.88% | - | - |
| 02/05 | 76,320 | 76,800 | 74,550 | 75,200 | -1.61% | 28,365 | - | +3.02% | - | - |
| 02/04 | 75,790 | 76,830 | 75,400 | 76,430 | -1.46% | 17,783 | - | +5.17% | - | - |
| 02/03 | 75,300 | 77,700 | 75,000 | 77,560 | +7.59% | 32,057 | - | +7.33% | - | - |
| 02/02 | 74,510 | 76,260 | 71,900 | 72,090 | -2.05% | 57,222 | - | +0.4% | - | - |
| 01/30 | 73,600 | 74,440 | 72,700 | 73,600 | -0.45% | 26,643 | - | +2.84% | - | - |
| 01/29 | 75,290 | 75,290 | 73,150 | 73,930 | +0.19% | 29,781 | - | +3.74% | - | - |
| 01/28 | 72,760 | 74,250 | 72,300 | 73,790 | +0.23% | 48,869 | - | +4.12% | - | - |
| 01/27 | 72,570 | 73,750 | 71,850 | 73,620 | +1.38% | 22,740 | - | +4.52% | - | - |
| 01/26 | 72,310 | 73,300 | 71,950 | 72,620 | -3.57% | 31,111 | - | +3.66% | - | - |
| 01/23 | 75,580 | 75,800 | 74,600 | 75,310 | +0.64% | 16,926 | - | +8.05% | - | - |
| 01/22 | 74,340 | 75,450 | 73,740 | 74,830 | +3.57% | 15,815 | - | +7.95% | - | - |
| 01/21 | 70,620 | 72,540 | 70,620 | 72,250 | -1% | 28,682 | - | +4.66% | - | - |
| 01/20 | 74,180 | 74,180 | 72,590 | 72,980 | -2.17% | 17,820 | - | +6.12% | - | - |
| 01/19 | 73,760 | 74,600 | 73,200 | 74,600 | -1.44% | 27,806 | - | +8.87% | - | - |
| 01/16 | 76,110 | 76,130 | 74,990 | 75,690 | -0.56% | 18,259 | - | +10.95% | - | - |
| 01/15 | 75,750 | 76,260 | 75,030 | 76,120 | -1.05% | 36,070 | - | +12.17% | - | - |
| 01/14 | 75,640 | 77,200 | 75,300 | 76,930 | +3.18% | 35,743 | - | +14% | - | - |
| 01/13 | 75,200 | 75,450 | 74,350 | 74,560 | +6.21% | 42,788 | - | +11.08% | - | - |
| 01/09 | 68,910 | 70,330 | 68,600 | 70,200 | +3.28% | 22,662 | - | +5.17% | - | - |
| 01/08 | 69,800 | 70,000 | 67,870 | 67,970 | -3.26% | 23,025 | - | +2.25% | - | - |
| 01/07 | 70,950 | 71,560 | 70,000 | 70,260 | -2.14% | 24,655 | - | +5.97% | - | - |
| 01/06 | 70,950 | 71,900 | 70,550 | 71,800 | +2.47% | 26,843 | - | +8.57% | - | - |
| 01/05 | 69,070 | 70,560 | 68,560 | 70,070 | +5.99% | 47,013 | - | +6.33% | - | - |
| 2025 | ||||||||||
| 12/30 | 65,990 | 66,650 | 65,780 | 66,110 | -0.5% | 18,727 | - | +0.68% | - | - |
| 12/29 | 67,100 | 67,100 | 66,200 | 66,440 | -0.85% | 15,621 | - | +1.44% | - | - |
| 12/26 | 66,450 | 67,620 | 66,450 | 67,010 | +1.22% | 20,534 | - | +2.58% | - | - |
| 12/25 | 66,380 | 66,450 | 65,910 | 66,200 | +0.17% | 9,837 | - | +1.46% | - | - |
| 12/24 | 66,470 | 66,830 | 66,010 | 66,090 | -0.11% | 13,446 | - | +1.56% | - | - |
| 12/23 | 66,300 | 66,580 | 65,840 | 66,160 | +0.02% | 12,266 | - | +1.88% | - | - |
| 12/22 | 65,990 | 66,720 | 65,800 | 66,150 | +3.38% | 31,906 | - | +1.84% | - | - |
| 12/19 | 63,610 | 64,630 | 63,290 | 63,990 | +1.8% | 19,949 | - | -1.52% | - | - |
| 12/18 | 61,810 | 63,100 | 61,710 | 62,860 | -1.97% | 29,921 | - | -3.57% | - | - |
| 12/17 | 63,980 | 64,150 | 62,890 | 64,120 | +0.41% | 22,108 | - | -1.98% | - | - |
| 12/16 | 65,300 | 65,340 | 63,600 | 63,860 | -2.96% | 26,016 | - | -2.61% | - | - |
| 12/15 | 65,600 | 66,270 | 65,200 | 65,810 | -2.65% | 20,176 | - | +0.1% | - | - |
| 12/12 | 66,650 | 68,260 | 66,530 | 67,600 | +2.97% | 30,335 | - | +2.77% | - | - |
| 12/11 | 67,350 | 67,420 | 65,100 | 65,650 | -1.77% | 15,671 | - | -0.21% | - | - |
| 12/10 | 67,580 | 68,230 | 66,200 | 66,830 | -0.25% | 11,134 | - | +1.54% | - | - |
| 12/09 | 66,990 | 67,350 | 66,390 | 67,000 | +0.31% | 13,234 | - | +1.58% | - | - |
| 12/08 | 67,170 | 67,170 | 65,850 | 66,790 | +0.3% | 12,619 | - | +0.93% | - | - |
| 12/05 | 66,720 | 66,750 | 65,870 | 66,590 | -2.07% | 22,047 | - | +0.47% | - | - |
| 12/04 | 65,150 | 68,000 | 65,140 | 68,000 | +4.49% | 32,743 | - | +2.41% | - | - |
| 12/03 | 64,320 | 65,750 | 64,320 | 65,080 | +2.55% | 18,271 | - | -1.9% | - | - |
| 12/02 | 64,180 | 64,470 | 63,460 | 63,460 | -0.31% | 17,930 | - | -4.47% | - | - |
| 12/01 | 66,220 | 66,350 | 63,360 | 63,660 | -3.59% | 22,491 | - | -4.21% | - | - |
| 11/28 | 65,940 | 66,100 | 65,450 | 66,030 | +0.2% | 14,534 | - | -0.58% | - | - |
| 11/27 | 65,710 | 66,270 | 65,540 | 65,900 | +2.57% | 22,357 | - | -0.66% | - | - |
| 11/26 | 62,890 | 64,810 | 62,810 | 64,250 | +3.68% | 25,002 | - | -3.04% | - | - |
| 11/25 | 63,560 | 63,600 | 61,700 | 61,970 | -0.24% | 19,861 | - | -6.46% | - | - |
| 11/21 | 61,640 | 63,000 | 61,580 | 62,120 | -4.37% | 46,112 | - | -6.11% | - | - |
| 11/20 | 66,410 | 67,030 | 64,670 | 64,960 | +4.79% | 44,734 | - | -1.79% | - | - |
| 11/19 | 62,550 | 63,230 | 61,100 | 61,990 | -0.94% | 36,860 | - | -6.01% | - | - |
| 11/18 | 65,460 | 65,560 | 62,180 | 62,580 | -6.11% | 47,374 | - | -4.88% | - | - |
| 11/17 | 66,210 | 66,730 | 65,350 | 66,650 | -0.07% | 18,464 | - | +1.39% | - | - |
| 11/14 | 66,360 | 67,640 | 66,170 | 66,700 | -3.56% | 35,581 | - | +1.72% | - | - |
| 11/13 | 68,380 | 69,330 | 68,280 | 69,160 | +0.8% | 16,523 | - | +5.87% | - | - |
| 11/12 | 67,980 | 68,610 | 67,250 | 68,610 | +0.94% | 34,306 | - | +5.55% | - | - |
| 11/11 | 69,470 | 69,810 | 67,300 | 67,970 | -0.47% | 28,975 | - | +5.05% | - | - |
| 11/10 | 67,550 | 68,360 | 66,940 | 68,290 | +2.61% | 35,184 | - | +6.34% | - | - |
| 11/07 | 66,170 | 66,920 | 64,830 | 66,550 | -1.96% | 46,354 | - | +4.57% | - | - |
| 11/06 | 69,100 | 69,160 | 67,380 | 67,880 | +2.17% | 30,457 | - | +7.59% | - | - |
| 11/05 | 67,440 | 67,470 | 63,300 | 66,440 | -5.42% | 117,938 | - | +6.25% | - | - |
| 11/04 | 72,360 | 73,040 | 70,200 | 70,250 | -3.12% | 43,835 | - | +13.26% | - | - |
| 10/31 | 70,610 | 72,510 | 70,500 | 72,510 | +4.54% | 59,327 | - | +18.13% | - | - |
| 10/30 | 68,930 | 70,390 | 68,550 | 69,360 | -0.4% | 92,613 | - | +14.3% | - | - |
| 10/29 | 67,850 | 69,870 | 67,690 | 69,640 | +4.69% | 53,391 | - | +15.87% | - | - |
| 10/28 | 66,900 | 67,210 | 66,250 | 66,520 | -1.22% | 29,945 | - | +11.82% | - | - |
| 10/27 | 66,160 | 67,420 | 66,040 | 67,340 | +4.91% | 45,407 | - | +14.21% | - | - |
| 10/24 | 63,670 | 64,500 | 63,320 | 64,190 | +2.8% | 25,881 | - | +9.85% | - | - |
| 10/23 | 62,210 | 62,800 | 61,880 | 62,440 | -2.76% | 44,261 | - | +7.7% | - | - |
| 10/22 | 64,010 | 64,600 | 62,450 | 64,210 | +0.19% | 49,508 | - | +11.48% | - | - |
| 10/21 | 65,170 | 65,890 | 63,770 | 64,090 | +0.41% | 62,928 | - | +12.17% | - | - |
| 10/20 | 61,890 | 63,830 | 61,650 | 63,830 | +6.9% | 65,759 | - | +12.68% | - | - |
| 10/17 | 60,340 | 61,280 | 59,650 | 59,710 | -3.21% | 34,354 | - | +6.41% | - | - |
| 10/16 | 61,220 | 61,800 | 60,800 | 61,690 | +2.44% | 44,573 | - | +10.72% | - | - |
| 10/15 | 58,510 | 60,400 | 58,240 | 60,220 | +3.99% | 46,483 | - | +8.98% | - | - |
| 10/14 | 59,660 | 60,680 | 57,330 | 57,910 | -5.45% | 73,957 | - | +5.68% | - | - |
| 10/10 | 62,580 | 62,770 | 60,960 | 61,250 | -2.13% | 47,623 | - | +12.61% | - | - |
| 10/09 | 61,480 | 62,630 | 61,190 | 62,580 | +3.4% | 48,505 | - | +16.34% | - | - |
| 10/08 | 60,870 | 61,550 | 60,430 | 60,520 | -0.93% | 26,735 | - | +13.82% | - | - |
| 10/07 | 62,110 | 62,470 | 60,960 | 61,090 | -0.1% | 53,859 | - | +16.08% | - | - |
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 | |
| 2016年 1月期 | 14,400 6/24 | 8,100 1/21 | 1,378,370 8/25 | +11.85% 11/9 | -23.53% 2/12 |
| 2017年 1月期 | 11,650 1/5 | 6,680 6/24 | 1,631,906 11/9 | +12.52% 12/13 | -18.02% 6/24 |
| 2018年 1月期 | 17,800 1/23 | 10,120 4/17 | 575,784 5/11 | +13.97% 11/7 | -17% 2/13 |
| 2019年 1月期 | 18,440 10/2 | 10,890 12/26 | 563,433 2/6 | +11.38% 9/26 | -21.32% 12/25 |
| 2020年 1月期 | 17,810 1/17 | 12,240 8/6 | 274,842 5/10 | +11.62% 9/13 | -25.34% 3/9 |
| 2021年 1月期 | 24,680 1/14 | 7,940 3/19 | 264,361 3/12 | +20.73% 6/8 | -40.8% 3/16 |
| 2022年 1月期 | 27,630 9/14 | 19,680 1/27 | 183,394 2/26 | +15.59% 9/14 | -14.93% 3/8 |
| 2023年 1月期 | 24,625 8/17 | 17,565 3/9 | 145,236 2/24 | +13.37% 3/29 | -14.76% 3/9 |
| 2024年 1月期 | 39,700 1/23 | 20,415 3/16 | 99,259 7/12 | +15.08% 6/14 | -11.06% 10/4 |
| 2025年 1月期 | 51,960 7/11 | 29,850 8/5 | 280,328 8/6 | +13.35% 7/11 | -33.88% 8/5 |
| 最新 | 79,500 2026/3/6 | 36,601 | -2.37% 81,430 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/03/06 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
6,680円（2016/06/24） - 1090%（11.9倍）
79,500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。
