株価チャート
株価
3/6
- 前日 (3/5)
- 3,730
- 始値
- 3,730
- 高値
- 3,835
- 安値
- 3,680
- 終値 +1.07%
- 3,770
- 出来高 -83.63%
- 4,600
乖離率
- 株価（5日）
移動平均値 - -0.11%
3,774 - 株価（25日）
移動平均値 - -4.82%
3,961 - 出来高（5日）
移動平均値 - -75.87%
19,060
2025/10/06～2026/03/06
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 | 3,730 | 3,835 | 3,680 | 3,770 | +1.07% | 4,600 | 211億7797万 | -4.82% | 10.59 | 0.94 |
| 03/05 | 3,710 | 3,785 | 3,500 | 3,730 | +6.57% | 28,100 | 209億5327万 | -6.38% | 10.47 | 0.93 |
| 03/04 | 3,890 | 3,950 | 3,430 | 3,500 | -11.05% | 52,100 | 196億6125万 | -12.72% | 9.83 | 0.88 |
| 03/03 | 3,935 | 4,000 | 3,910 | 3,935 | 0% | 5,600 | 221億486万 | -2.72% | 11.05 | 0.99 |
| 03/02 | 3,980 | 4,035 | 3,935 | 3,935 | -1.13% | 4,900 | 221億486万 | -3.22% | 11.05 | 0.99 |
| 02/27 | 3,985 | 3,990 | 3,945 | 3,980 | 0% | 2,300 | 223億5765万 | -2.67% | 11.18 | 1 |
| 02/26 | 4,015 | 4,060 | 3,930 | 3,980 | -0.75% | 8,500 | 223億5765万 | -3.05% | 11.18 | 1 |
| 02/25 | 3,995 | 4,090 | 3,995 | 4,010 | +0.88% | 3,200 | 225億2617万 | -2.72% | 11.26 | 1 |
| 02/24 | 4,135 | 4,140 | 3,950 | 3,975 | -3.99% | 7,800 | 223億2956万 | -3.8% | 11.16 | 1 |
| 02/20 | 4,135 | 4,175 | 4,100 | 4,140 | -0.36% | 3,400 | 232億5645万 | -0.05% | 11.62 | 1.04 |
| 02/19 | 4,165 | 4,200 | 4,145 | 4,155 | -0.24% | 4,300 | 233億4071万 | +0.19% | 11.67 | 1.04 |
| 02/18 | 4,145 | 4,170 | 4,075 | 4,165 | +0.48% | 10,600 | 233億9688万 | +0.34% | 11.69 | 1.04 |
| 02/17 | 4,040 | 4,170 | 4,040 | 4,145 | +2.73% | 6,500 | 232億8453万 | -0.29% | 11.64 | 1.04 |
| 02/16 | 3,980 | 4,090 | 3,975 | 4,035 | +1.51% | 9,500 | 226億6661万 | -2.91% | 11.33 | 1.01 |
| 02/13 | 3,950 | 3,975 | 3,930 | 3,975 | +0.51% | 2,500 | 223億2956万 | -4.49% | 11.16 | 1 |
| 02/12 | 3,930 | 3,955 | 3,930 | 3,955 | +0.64% | 3,800 | 222億1721万 | -5.16% | 11.1 | 0.99 |
| 02/10 | 3,905 | 3,930 | 3,860 | 3,930 | +0.64% | 3,100 | 220億7677万 | -5.94% | 11.03 | 0.98 |
| 02/09 | 3,865 | 3,950 | 3,865 | 3,905 | +1.43% | 9,500 | 219億3633万 | -6.76% | 10.96 | 0.98 |
| 02/06 | 3,810 | 3,850 | 3,800 | 3,850 | +0.65% | 4,800 | 216億2737万 | -8.27% | 10.81 | 0.96 |
| 02/05 | 3,825 | 3,850 | 3,810 | 3,825 | -0.26% | 3,000 | 214億8693万 | -9.06% | 10.74 | 0.96 |
| 02/04 | 3,825 | 3,855 | 3,820 | 3,835 | -0.13% | 4,600 | 215億4311万 | -8.97% | 10.77 | 0.96 |
| 02/03 | 3,895 | 3,895 | 3,820 | 3,840 | 0% | 7,900 | 215億7120万 | -9.03% | 10.78 | 0.96 |
| 02/02 | 3,825 | 3,985 | 3,810 | 3,840 | -9.54% | 43,400 | 215億7120万 | -9.18% | 10.78 | 0.96 |
| 01/30 | 4,370 | 4,370 | 4,090 | 4,245 | -2.86% | 39,000 | 238億4628万 | +0.24% | 11.92 | 1.06 |
| 01/29 | 4,340 | 4,370 | 4,200 | 4,370 | +0.46% | 6,200 | 245億4847万 | +3.38% | 12.27 | 1.09 |
| 01/28 | 4,365 | 4,385 | 4,265 | 4,350 | -0.46% | 10,200 | 244億3612万 | +3.2% | 12.21 | 1.09 |
| 01/27 | 4,380 | 4,385 | 4,240 | 4,370 | -0.34% | 9,200 | 245億4847万 | +3.95% | 12.27 | 1.09 |
| 01/26 | 4,465 | 4,490 | 4,370 | 4,385 | -1.79% | 6,100 | 246億3273万 | +4.58% | 12.31 | 1.1 |
| 01/23 | 4,505 | 4,520 | 4,415 | 4,465 | -0.56% | 5,100 | 250億8213万 | +6.77% | 12.54 | 1.12 |
| 01/22 | 4,400 | 4,600 | 4,360 | 4,490 | +2.51% | 14,200 | 252億2257万 | +7.75% | 12.61 | 1.12 |
| 01/21 | 4,325 | 4,380 | 4,250 | 4,380 | -0.9% | 8,500 | 246億465万 | +5.49% | 12.3 | 1.1 |
| 01/20 | 4,250 | 4,470 | 4,160 | 4,420 | +4% | 9,700 | 248億2935万 | +6.71% | 12.41 | 1.11 |
| 01/19 | 4,245 | 4,295 | 4,180 | 4,250 | +0.35% | 7,700 | 238億7437万 | +2.88% | 11.93 | 1.06 |
| 01/16 | 4,220 | 4,245 | 4,200 | 4,235 | -0.82% | 3,200 | 237億9011万 | +2.62% | 11.89 | 1.06 |
| 01/15 | 4,225 | 4,290 | 4,225 | 4,270 | +0.35% | 2,400 | 239億8672万 | +3.54% | 11.99 | 1.07 |
| 01/14 | 4,295 | 4,295 | 4,180 | 4,255 | -0.93% | 5,600 | 239億246万 | +3.28% | 11.95 | 1.07 |
| 01/13 | 4,135 | 4,295 | 4,135 | 4,295 | +3.87% | 10,100 | 241億2716万 | +4.37% | 12.06 | 1.08 |
| 01/09 | 4,145 | 4,195 | 4,130 | 4,135 | -0.96% | 2,900 | 232億2836万 | +0.63% | 11.61 | 1.04 |
| 01/08 | 4,165 | 4,190 | 4,130 | 4,175 | -0.24% | 3,900 | 234億5306万 | +1.61% | 11.72 | 1.05 |
| 01/07 | 4,170 | 4,195 | 4,160 | 4,185 | +0.6% | 2,200 | 235億923万 | +1.87% | 11.75 | 1.05 |
| 01/06 | 4,180 | 4,195 | 4,155 | 4,160 | -0.12% | 2,900 | 233億6880万 | +1.29% | 11.68 | 1.04 |
| 01/05 | 4,165 | 4,170 | 4,120 | 4,165 | +0.48% | 3,700 | 233億9688万 | +1.41% | 11.69 | 1.04 |
| 2025 | ||||||||||
| 12/30 | 4,075 | 4,200 | 4,010 | 4,145 | +1.72% | 2,900 | 232億8453万 | +0.95% | 11.64 | 1.04 |
| 12/29 | 4,005 | 4,095 | 3,940 | 4,075 | +2% | 2,800 | 228億9131万 | -0.71% | 11.44 | 1.02 |
| 12/26 | 4,030 | 4,030 | 3,990 | 3,995 | -0.62% | 900 | 224億4191万 | -2.7% | 11.22 | 1 |
| 12/25 | 3,960 | 4,050 | 3,960 | 4,020 | -0.25% | 1,800 | 225億8235万 | -2.12% | 11.29 | 1.01 |
| 12/24 | 3,935 | 4,070 | 3,935 | 4,030 | +0.62% | 4,000 | 226億3852万 | -1.87% | 11.32 | 1.01 |
| 12/23 | 3,975 | 4,020 | 3,905 | 4,005 | -0.87% | 2,600 | 224億9808万 | -2.46% | 11.25 | 1 |
| 12/22 | 4,055 | 4,080 | 4,030 | 4,040 | -0.98% | 2,500 | 226億9470万 | -1.7% | 11.34 | 1.01 |
| 12/19 | 4,025 | 4,085 | 4,025 | 4,080 | 0% | 1,500 | 229億1940万 | -0.75% | 11.46 | 1.02 |
| 12/18 | 4,010 | 4,080 | 3,995 | 4,080 | 0% | 1,400 | 229億1940万 | -0.66% | 11.46 | 1.02 |
| 12/17 | 4,110 | 4,110 | 4,040 | 4,080 | -0.97% | 2,400 | 229億1940万 | -0.75% | 11.46 | 1.02 |
| 12/16 | 4,010 | 4,135 | 4,010 | 4,120 | +0.98% | 3,100 | 231億4410万 | +0.32% | 11.57 | 1.03 |
| 12/15 | 4,135 | 4,135 | 4,060 | 4,080 | -1.33% | 3,500 | 229億1940万 | -0.39% | 11.46 | 1.02 |
| 12/12 | 4,145 | 4,145 | 4,075 | 4,135 | +0.12% | 2,200 | 232億2836万 | +1.2% | 11.61 | 1.04 |
| 12/11 | 4,080 | 4,150 | 4,080 | 4,130 | -0.12% | 1,500 | 232億27万 | +1.42% | 11.6 | 1.03 |
| 12/09 | 4,095 | 4,135 | 4,095 | 4,135 | -0.24% | 600 | 232億2836万 | +1.77% | 11.61 | 1.04 |
| 12/08 | 4,165 | 4,165 | 4,120 | 4,145 | -0.48% | 1,000 | 232億8453万 | +2.93% | 11.64 | 1.04 |
| 12/05 | 4,090 | 4,165 | 4,090 | 4,165 | +0.12% | 2,100 | 233億9688万 | +4.46% | 11.69 | 1.04 |
| 12/04 | 4,125 | 4,160 | 4,060 | 4,160 | +0.24% | 600 | 233億6880万 | +5.37% | 11.68 | 1.04 |
| 12/03 | 4,170 | 4,170 | 4,145 | 4,150 | +0.24% | 1,700 | 233億1262万 | +6.17% | 11.65 | 1.04 |
| 12/02 | 4,150 | 4,150 | 4,055 | 4,140 | +0.24% | 3,300 | 232億5645万 | +6.98% | 11.62 | 1.04 |
| 12/01 | 4,155 | 4,170 | 4,130 | 4,130 | -0.6% | 2,800 | 232億27万 | +7.8% | 11.6 | 1.03 |
| 11/28 | 4,175 | 4,175 | 4,150 | 4,155 | +0.24% | 1,700 | 233億4071万 | +9.57% | 11.67 | 1.04 |
| 11/27 | 4,175 | 4,175 | 4,080 | 4,145 | -0.36% | 4,800 | 232億8453万 | +10.53% | 11.64 | 1.04 |
| 11/26 | 4,170 | 4,175 | 4,120 | 4,160 | +0.24% | 3,200 | 233億6880万 | +12.16% | 11.68 | 1.04 |
| 11/25 | 4,095 | 4,175 | 4,090 | 4,150 | +1.47% | 2,200 | 233億1262万 | +13.2% | 11.65 | 1.04 |
| 11/21 | 4,060 | 4,125 | 4,020 | 4,090 | -0.97% | 3,100 | 229億7557万 | +12.89% | 11.48 | 1.02 |
| 11/20 | 3,990 | 4,180 | 3,990 | 4,130 | +2.74% | 6,600 | 232億27万 | +15.27% | 11.6 | 1.03 |
| 11/19 | 4,015 | 4,070 | 3,965 | 4,020 | +0.12% | 3,700 | 225億8235万 | +13.56% | 11.29 | 1.01 |
| 11/18 | 4,020 | 4,070 | 3,975 | 4,015 | -0.12% | 7,700 | 225億5426万 | +14.68% | 11.27 | 1.01 |
| 11/17 | 4,085 | 4,090 | 3,965 | 4,020 | -1.59% | 5,800 | 225億8235万 | +16.08% | 11.29 | 1.01 |
| 11/14 | 4,010 | 4,085 | 3,940 | 4,085 | +0.12% | 5,000 | 229億4748万 | +19.3% | 11.47 | 1.02 |
| 11/13 | 3,965 | 4,080 | 3,910 | 4,080 | +2.9% | 7,600 | 229億1940万 | +20.64% | 11.46 | 1.02 |
| 11/12 | 4,115 | 4,115 | 3,950 | 3,965 | -5.26% | 6,900 | 222億7338万 | +18.64% | 11.13 | 0.99 |
| 11/11 | 4,025 | 4,200 | 4,025 | 4,185 | +5.02% | 10,300 | 235億923万 | +26.59% | 11.75 | 1.05 |
| 11/10 | 3,810 | 4,000 | 3,810 | 3,985 | +3.78% | 17,400 | 223億8573万 | +22.24% | 11.19 | 1 |
| 11/07 | 3,790 | 3,840 | 3,765 | 3,840 | 0% | 7,200 | 215億7120万 | +19.11% | 10.78 | 0.96 |
| 11/06 | 3,700 | 3,865 | 3,535 | 3,840 | +1.86% | 23,200 | 215億7120万 | +20.3% | 10.78 | 0.96 |
| 11/05 | 3,830 | 3,970 | 3,650 | 3,770 | -3.83% | 54,300 | 211億7797万 | +19.27% | 10.59 | 0.94 |
| 11/04 | 3,920 | 3,920 | 3,920 | 3,920 | +21.74% | 18,000 | 220億2060万 | +25.2% | 11.01 | 0.98 |
| 10/31 | 3,180 | 3,220 | 3,180 | 3,220 | +1.9% | 5,600 | 180億8835万 | +4.04% | 9.04 | 0.81 |
| 10/30 | 3,195 | 3,195 | 3,160 | 3,160 | -1.1% | 1,900 | 177億5130万 | +2.33% | 8.87 | 0.79 |
| 10/29 | 3,165 | 3,195 | 3,165 | 3,195 | +0.95% | 1,800 | 179億4791万 | +3.57% | 8.97 | 0.8 |
| 10/28 | 3,190 | 3,190 | 3,165 | 3,165 | -0.47% | 2,600 | 177億7938万 | +2.76% | 8.89 | 0.79 |
| 10/27 | 3,185 | 3,195 | 3,155 | 3,180 | +0.47% | 2,400 | 178億6365万 | +3.41% | 8.93 | 0.8 |
| 10/24 | 3,160 | 3,180 | 3,155 | 3,165 | +0.48% | 2,700 | 177億7938万 | +3.09% | 8.89 | 0.79 |
| 10/23 | 3,125 | 3,150 | 3,110 | 3,150 | +0.8% | 4,200 | 176億9512万 | +2.77% | 8.84 | 0.79 |
| 10/22 | 3,100 | 3,125 | 3,100 | 3,125 | +0.16% | 1,600 | 175億5468万 | +2.09% | 8.77 | 0.78 |
| 10/21 | 3,120 | 3,125 | 3,085 | 3,120 | +1.3% | 4,800 | 175億2660万 | +2.06% | 8.76 | 0.78 |
| 10/20 | 3,080 | 3,115 | 3,075 | 3,080 | +0.49% | 3,600 | 173億190万 | +0.85% | 8.65 | 0.77 |
| 10/17 | 3,065 | 3,090 | 3,060 | 3,065 | -0.81% | 2,200 | 172億1763万 | +0.39% | 8.61 | 0.77 |
| 10/16 | 3,050 | 3,095 | 3,050 | 3,090 | +1.31% | 3,900 | 173億5807万 | +1.21% | 8.68 | 0.77 |
| 10/15 | 3,050 | 3,060 | 3,040 | 3,050 | -0.16% | 500 | 171億3337万 | -0.03% | 8.56 | 0.76 |
| 10/14 | 3,055 | 3,055 | 3,045 | 3,055 | 0% | 900 | 171億6146万 | +0.16% | 8.58 | 0.77 |
| 10/10 | 3,070 | 3,070 | 3,055 | 3,055 | +0.16% | 1,500 | 171億6146万 | +0.16% | 8.58 | 0.77 |
| 10/09 | 3,050 | 3,070 | 3,050 | 3,050 | 0% | 2,100 | 171億3337万 | 0% | 8.56 | 0.76 |
| 10/08 | 3,065 | 3,070 | 3,050 | 3,050 | -0.65% | 1,200 | 171億3337万 | 0% | 8.56 | 0.76 |
| 10/07 | 3,070 | 3,070 | 3,040 | 3,070 | 0% | 1,600 | 172億4572万 | +0.69% | 8.62 | 0.77 |
| 10/06 | 3,030 | 3,070 | 3,030 | 3,070 | +1.32% | 2,500 | 172億4572万 | +0.72% | 8.62 | 0.77 |
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 | |
| 2008年 6月期 | 900 7/18 | 630 5/30 | 4,000 2/18 11/22 8/16 | - | - | +20.53% 11/10 | -15.07% 5/30 |
| 2009年 6月期 | 854 11/10 | 636 12/8 | 5,000 10/29 | - | - | +14.21% 5/8 | -7.77% 4/10 |
| 2010年 6月期 | 920 6/8 | 705 6/30 | 3,600 4/13 | - | 39億5998万 | +5.69% 5/7 | -12.8% 7/1 |
| 2011年 6月期 | 802 6/1 | 584 3/16 | 8,300 10/27 | 45億483万 | 32億8032万 | +12.11% 5/2 | -15.25% 3/16 |
| 2012年 6月期 | 888 5/14 | 675 9/9 | 3,000 6/25 | 49億8789万 | 37億9147万 | +7.4% 4/2 | -10.11% 7/3 |
| 2013年 6月期 | 900 5/1 | 690 11/9 | 12,500 5/8 | 50億5530万 | 38億7573万 | +8.58% 4/30 | -12.55% 6/7 |
| 2014年 6月期 | 860 1/28 | 715 10/4 | 10,100 6/26 | 48億3105万 | 40億1615万 | +63.87% 7/30 | -4.21% 7/1 |
| 2015年 6月期 | 2,530 6/25 | 780 7/8 | 209,500 7/31 | 142億1227万 | 43億8165万 | +35.83% 4/27 | -8.8% 10/16 |
| 2016年 6月期 | 2,750 4/22 10/26 | 1,780 8/25 | 48,400 10/26 | 154億4812万 | 99億9915万 | +23.05% 10/26 | -17.59% 2/12 |
| 2017年 6月期 | 3,715 6/7 | 1,650 9/27 | 31,600 6/2 | 208億6901万 | 92億6887万 | +24.5% 6/8 | -6.52% 7/7 |
| 2018年 6月期 | 6,240 2/27 | 3,015 7/5 | 74,600 2/28 | 350億5320万 | 169億3676万 | +36.49% 2/27 | -11.42% 7/12 |
| 2019年 6月期 | 4,245 7/2 | 2,101 12/25 | 73,200 12/25 | 238億4628万 | 118億236万 | +7.64% 5/28 | -22.22% 12/25 |
| 2020年 6月期 | 2,899 6/26 | 1,666 3/23 | 92,300 1/29 | 162億8513万 | 93億5875万 | +15.66% 1/29 | -23.12% 3/19 |
| 2021年 6月期 | 3,615 10/23 | 2,501 7/21 | 23,900 10/23 | 203億726万 | 140億4936万 | +12.88% 9/25 | -7.57% 7/9 |
| 2022年 6月期 | 3,455 6/24 | 3,000 7/9 | 10,100 10/11 | 194億846万 | 168億5250万 | +5.44% 10/11 | -5.91% 7/4 |
| 2023年 6月期 | 3,290 7/11 | 2,828 2/17 | 14,400 6/29 | 184億8157万 | 158億8629万 | +3.93% 6/27 | -4.65% 7/14 |
| 2024年 6月期 | 3,325 5/7 | 2,828 11/16 | 26,500 2/28 | 186億7818万 | 158億8629万 | +4.42% 4/16 | -7.11% 7/1 |
| 2025年 6月期 | 3,300 4/4 | 2,550 4/7 | 71,300 4/4 | 185億3775万 | 143億2462万 | +6.43% 5/30 | -8.23% 4/7 |
| 最新 | 3,770 2026/3/6 | 4,600 | 211億7797万 | -4.82% 3,961 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 36%（1.36倍）
- 2002/12/19 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/19
- 26%（1.26倍）
- 2004/12/21 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/21
- 45%（1.45倍）
- 2008/12/25 vs 2007/12/20
- -2%（0.98倍）
- 2009/12/24 vs 2008/12/25
- 0%（1倍）
- 2010/12/27 vs 2009/12/24
- -10%（0.9倍）
- 2011/12/27 vs 2010/12/27
- 12%（1.12倍）
- 2012/12/27 vs 2011/12/27
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/27
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- 102%（2.02倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 107%（2.07倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 57%（1.57倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
470円（2000/12/22） - 702%（8.02倍）
3,770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。
