株価チャート
株価
3/6
- 前日 (3/5)
- 207
- 始値
- 211
- 高値
- 211
- 安値
- 202
- 終値 -2.42%
- 202
- 出来高 +62.98%
- 3,070,621
乖離率
- 株価（5日）
移動平均値 - 0%
202 - 株価（25日）
移動平均値 - 0%
202 - 出来高（5日）
移動平均値 - +64.34%
1,868,414
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 | 211 | 211 | 202 | 202 | -2.42% | 3,070,621 | - | 0% | - | - |
| 03/05 | 199 | 208 | 196 | 207 | -3.27% | 1,884,051 | - | +1.97% | - | - |
| 03/04 | 208 | 218 | 203 | 214 | +7% | 3,667,803 | - | +4.9% | - | - |
| 03/03 | 190 | 200 | 189 | 200 | +8.11% | 416,545 | - | -2.44% | - | - |
| 03/02 | 191 | 194 | 185 | 185 | +0.54% | 303,048 | - | -9.76% | - | - |
| 02/27 | 189 | 189 | 182 | 184 | -2.65% | 186,557 | - | -11.11% | - | - |
| 02/26 | 188 | 189 | 185 | 189 | -1.56% | 246,097 | - | -9.13% | - | - |
| 02/25 | 192 | 196 | 190 | 192 | -1.54% | 161,303 | - | -8.13% | - | - |
| 02/24 | 195 | 197 | 194 | 195 | 0% | 38,733 | - | -7.14% | - | - |
| 02/20 | 193 | 197 | 193 | 195 | +1.56% | 156,855 | - | -7.58% | - | - |
| 02/19 | 194 | 195 | 190 | 192 | -2.04% | 121,109 | - | -9.43% | - | - |
| 02/18 | 197 | 198 | 194 | 196 | -2% | 153,068 | - | -7.98% | - | - |
| 02/17 | 198 | 202 | 197 | 200 | +1.52% | 328,323 | - | -6.54% | - | - |
| 02/16 | 192 | 198 | 192 | 197 | +1.03% | 129,860 | - | -8.37% | - | - |
| 02/13 | 193 | 195 | 190 | 195 | +2.63% | 185,346 | - | -10.14% | - | - |
| 02/12 | 191 | 192 | 187 | 190 | -1.04% | 182,644 | - | -12.84% | - | - |
| 02/10 | 195 | 195 | 190 | 192 | -4% | 197,993 | - | -12.73% | - | - |
| 02/09 | 193 | 200 | 193 | 200 | -4.31% | 210,735 | - | -9.91% | - | - |
| 02/06 | 215 | 218 | 208 | 209 | -1.42% | 199,229 | - | -6.7% | - | - |
| 02/05 | 211 | 216 | 209 | 212 | -0.47% | 203,547 | - | -5.78% | - | - |
| 02/04 | 217 | 218 | 213 | 213 | -1.39% | 223,036 | - | -6.17% | - | - |
| 02/03 | 220 | 221 | 214 | 216 | -5.26% | 195,568 | - | -5.26% | - | - |
| 02/02 | 220 | 230 | 217 | 228 | +1.33% | 605,969 | - | -0.44% | - | - |
| 01/30 | 227 | 229 | 224 | 225 | -1.75% | 208,739 | - | -2.17% | - | - |
| 01/29 | 228 | 233 | 226 | 229 | +0.44% | 785,516 | - | -0.87% | - | - |
| 01/28 | 228 | 232 | 227 | 228 | +1.33% | 277,964 | - | -1.72% | - | - |
| 01/27 | 228 | 230 | 225 | 225 | -1.32% | 170,170 | - | -3.43% | - | - |
| 01/26 | 226 | 228 | 224 | 228 | +4.11% | 353,774 | - | -2.56% | - | - |
| 01/23 | 217 | 219 | 215 | 219 | -0.45% | 96,084 | - | -6.81% | - | - |
| 01/22 | 217 | 220 | 217 | 220 | -0.9% | 262,199 | - | -6.78% | - | - |
| 01/21 | 224 | 225 | 221 | 222 | +2.3% | 114,973 | - | -6.33% | - | - |
| 01/20 | 215 | 219 | 215 | 217 | +1.4% | 109,073 | - | -8.82% | - | - |
| 01/19 | 216 | 219 | 214 | 214 | 0% | 169,522 | - | -10.83% | - | - |
| 01/16 | 216 | 216 | 213 | 214 | +0.94% | 54,170 | - | -11.2% | - | - |
| 01/15 | 218 | 218 | 212 | 212 | -3.2% | 226,759 | - | -12.76% | - | - |
| 01/14 | 220 | 220 | 216 | 219 | -1.79% | 131,071 | - | -10.61% | - | - |
| 01/13 | 220 | 224 | 220 | 223 | -3.88% | 210,721 | - | -9.35% | - | - |
| 01/09 | 235 | 236 | 232 | 232 | -2.52% | 310,833 | - | -6.07% | - | - |
| 01/08 | 234 | 238 | 233 | 238 | +2.15% | 104,110 | - | -4.42% | - | - |
| 01/07 | 233 | 235 | 231 | 233 | +0.43% | 193,530 | - | -6.43% | - | - |
| 01/06 | 236 | 236 | 229 | 232 | -2.11% | 216,122 | - | -7.2% | - | - |
| 01/05 | 244 | 244 | 236 | 237 | -4.44% | 252,609 | - | -5.58% | - | - |
| 2025 | ||||||||||
| 12/30 | 247 | 248 | 245 | 248 | +1.22% | 25,111 | - | -1.59% | - | - |
| 12/29 | 247 | 248 | 244 | 245 | -0.81% | 33,623 | - | -3.16% | - | - |
| 12/26 | 246 | 248 | 244 | 247 | 0% | 118,765 | - | -2.76% | - | - |
| 12/25 | 247 | 250 | 246 | 247 | -0.4% | 53,017 | - | -3.14% | - | - |
| 12/24 | 246 | 250 | 245 | 248 | +0.4% | 37,883 | - | -3.13% | - | - |
| 12/23 | 248 | 248 | 245 | 247 | -0.8% | 111,505 | - | -3.89% | - | - |
| 12/22 | 245 | 250 | 245 | 249 | -0.8% | 221,922 | - | -3.11% | - | - |
| 12/19 | 254 | 254 | 250 | 251 | -1.57% | 297,633 | - | -2.71% | - | - |
| 12/18 | 257 | 258 | 254 | 255 | +0.79% | 106,410 | - | -1.16% | - | - |
| 12/17 | 254 | 259 | 253 | 253 | -0.39% | 84,920 | - | -1.94% | - | - |
| 12/16 | 245 | 254 | 245 | 254 | +3.67% | 234,690 | - | -1.55% | - | - |
| 12/15 | 249 | 249 | 244 | 245 | -0.41% | 211,274 | - | -5.41% | - | - |
| 12/12 | 253 | 253 | 246 | 246 | -3.91% | 356,656 | - | -5.38% | - | - |
| 12/11 | 249 | 258 | 248 | 256 | +1.99% | 59,559 | - | -1.92% | - | - |
| 12/10 | 250 | 254 | 249 | 251 | -0.79% | 657,945 | - | -3.83% | - | - |
| 12/09 | 254 | 254 | 250 | 253 | -0.39% | 37,130 | - | -3.44% | - | - |
| 12/08 | 254 | 257 | 252 | 254 | -0.78% | 35,094 | - | -3.05% | - | - |
| 12/05 | 255 | 258 | 255 | 256 | +2.4% | 57,293 | - | -2.66% | - | - |
| 12/04 | 261 | 261 | 250 | 250 | -3.85% | 105,581 | - | -5.3% | - | - |
| 12/03 | 259 | 263 | 259 | 260 | 0% | 79,135 | - | -1.52% | - | - |
| 12/02 | 258 | 261 | 257 | 260 | 0% | 55,486 | - | -1.89% | - | - |
| 12/01 | 254 | 261 | 253 | 260 | +2.36% | 82,149 | - | -1.89% | - | - |
| 11/28 | 256 | 257 | 253 | 254 | -0.39% | 55,050 | - | -4.51% | - | - |
| 11/27 | 256 | 257 | 253 | 255 | -0.78% | 47,088 | - | -4.49% | - | - |
| 11/26 | 264 | 265 | 256 | 257 | -4.1% | 206,779 | - | -4.1% | - | - |
| 11/25 | 263 | 270 | 262 | 268 | 0% | 84,235 | - | 0% | - | - |
| 11/21 | 274 | 274 | 266 | 268 | +0.37% | 212,592 | - | -0.37% | - | - |
| 11/20 | 264 | 268 | 261 | 267 | -2.91% | 182,589 | - | -1.11% | - | - |
| 11/19 | 273 | 279 | 271 | 275 | +0.36% | 101,408 | - | +1.48% | - | - |
| 11/18 | 264 | 275 | 263 | 274 | +5.38% | 290,868 | - | +0.74% | - | - |
| 11/17 | 259 | 263 | 259 | 260 | +0.39% | 90,873 | - | -4.41% | - | - |
| 11/14 | 262 | 263 | 257 | 259 | +1.57% | 202,776 | - | -5.13% | - | - |
| 11/13 | 256 | 256 | 253 | 255 | -1.16% | 64,126 | - | -6.93% | - | - |
| 11/12 | 262 | 263 | 258 | 258 | -2.64% | 228,907 | - | -6.18% | - | - |
| 11/11 | 262 | 267 | 261 | 265 | -1.12% | 241,048 | - | -3.99% | - | - |
| 11/10 | 265 | 268 | 264 | 268 | 0% | 63,011 | - | -3.6% | - | - |
| 11/07 | 269 | 273 | 267 | 268 | +1.13% | 425,182 | - | -4.29% | - | - |
| 11/06 | 268 | 270 | 264 | 265 | -3.28% | 268,262 | - | -5.69% | - | - |
| 11/05 | 271 | 285 | 270 | 274 | +2.62% | 1,180,156 | - | -3.18% | - | - |
| 11/04 | 264 | 267 | 260 | 267 | +1.14% | 240,746 | - | -5.99% | - | - |
| 10/31 | 265 | 267 | 260 | 264 | -1.12% | 143,405 | - | -7.37% | - | - |
| 10/30 | 272 | 272 | 267 | 267 | -2.2% | 373,120 | - | -6.64% | - | - |
| 10/29 | 268 | 273 | 268 | 273 | +1.11% | 68,734 | - | -5.21% | - | - |
| 10/28 | 265 | 271 | 265 | 270 | +2.27% | 249,676 | - | -6.57% | - | - |
| 10/27 | 268 | 268 | 264 | 264 | -4% | 119,971 | - | -8.97% | - | - |
| 10/24 | 274 | 275 | 272 | 275 | -0.36% | 239,882 | - | -5.82% | - | - |
| 10/23 | 279 | 280 | 276 | 276 | 0% | 82,682 | - | -5.8% | - | - |
| 10/22 | 277 | 279 | 272 | 276 | 0% | 95,171 | - | -6.12% | - | - |
| 10/21 | 276 | 278 | 272 | 276 | -1.08% | 126,987 | - | -6.44% | - | - |
| 10/20 | 283 | 285 | 278 | 279 | -4.45% | 168,081 | - | -5.74% | - | - |
| 10/17 | 290 | 293 | 287 | 292 | +2.46% | 122,877 | - | -1.68% | - | - |
| 10/16 | 286 | 288 | 283 | 285 | -1.38% | 56,878 | - | -4.36% | - | - |
| 10/15 | 295 | 295 | 288 | 289 | -3.34% | 101,037 | - | -3.34% | - | - |
| 10/14 | 295 | 303 | 290 | 299 | +4.18% | 523,491 | - | 0% | - | - |
| 10/10 | 281 | 288 | 280 | 287 | +2.5% | 139,006 | - | -4.33% | - | - |
| 10/09 | 279 | 281 | 277 | 280 | -1.06% | 95,588 | - | -7.28% | - | - |
| 10/08 | 281 | 283 | 276 | 283 | -0.7% | 96,697 | - | -6.6% | - | - |
| 10/07 | 280 | 285 | 279 | 285 | +0.71% | 140,244 | - | -6.56% | - | - |
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 | 10,060 2/3 | 6,350 8/11 | 161,456 8/25 | +27.77% 2/12 | -11.45% 10/26 |
| 2017年 1月期 | 10,900 2/12 | 5,120 1/5 | 162,419 2/12 | +16.59% 6/24 | -12.34% 12/13 |
| 2018年 1月期 | 5,700 4/17 | 3,115 1/23 | 46,373 11/9 | +15.58% 2/14 | -10.52% 5/8 |
| 2019年 1月期 | 4,955 12/26 | 3,045 10/2 | 247,534 3/9 | +26.28% 12/25 | -11.81% 9/26 |
| 2020年 1月期 | 4,190 8/6 | 2,800 1/20 | 77,145 1/16 | +33.5% 3/9 | -12.11% 9/13 |
| 2021年 1月期 | 5,750 3/17 | 1,886 1/14 | 754,213 8/28 | +49.11% 3/16 | -14.82% 5/28 |
| 2022年 1月期 | 2,059 2/1 | 1,374 9/14 | 471,855 3/25 | +14.99% 3/8 | -13.44% 9/14 |
| 2023年 1月期 | 1,855 3/9 | 1,224 11/24 | 234,973 4/14 | +14.4% 3/9 | -12.42% 3/24 |
| 2024年 1月期 | 1,342 3/16 | 664 1/23 | 401,761 6/7 | +11.23% 10/4 | -12.22% 1/15 |
| 2025年 1月期 | 728 8/5 | 435 12/30 | 2,320,907 8/6 | +38.18% 8/5 | -10.39% 9/3 |
| 最新 | 202 2026/3/6 | 3,070,621 | 0% 202 | ||
年間値上がり率
- 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
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71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
- -43%（0.57倍）
- 2024/12/30 vs 2023/12/29
- -44%（0.56倍）
- 2025/12/30 vs 2024/12/30
- -44%（0.56倍）
- 2026/03/06 vs 2025/12/30
- -19%（0.81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。
