株価チャート
株価
3/6
- 前日 (3/5)
- 3,070
- 始値
- 3,055
- 高値
- 3,105
- 安値
- 3,030
- 終値 +0.65%
- 3,090
- 出来高 -39.39%
- 25,700
乖離率
- 株価（5日）
移動平均値 - +0.85%
3,064 - 株価（25日）
移動平均値 - +0.1%
3,087 - 出来高（5日）
移動平均値 - -49.51%
50,900
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 | 3,055 | 3,105 | 3,030 | 3,090 | +0.65% | 25,700 | 261億3831万 | +0.1% | 7.69 | 1.59 |
| 03/05 | 3,025 | 3,130 | 3,005 | 3,070 | +3.33% | 42,400 | 259億6913万 | -0.55% | 7.64 | 1.58 |
| 03/04 | 3,040 | 3,080 | 2,930 | 2,971 | -4.47% | 75,400 | 251億3168万 | -3.76% | 7.39 | 1.53 |
| 03/03 | 3,090 | 3,130 | 3,035 | 3,110 | +0.97% | 49,900 | 263億749万 | +0.61% | 7.74 | 1.6 |
| 03/02 | 3,095 | 3,145 | 3,065 | 3,080 | -4.05% | 61,100 | 260億5372万 | -0.39% | 7.66 | 1.59 |
| 02/27 | 3,110 | 3,210 | 3,110 | 3,210 | +1.9% | 29,800 | 271億5339万 | +3.78% | 7.99 | 1.65 |
| 02/26 | 3,085 | 3,190 | 3,085 | 3,150 | +2.11% | 30,200 | 266億4585万 | +1.97% | 7.84 | 1.62 |
| 02/25 | 3,095 | 3,135 | 3,080 | 3,085 | -0.64% | 32,800 | 260億9601万 | -0.16% | 7.68 | 1.59 |
| 02/24 | 3,075 | 3,110 | 3,020 | 3,105 | +0.81% | 41,000 | 262億6519万 | +0.42% | 7.72 | 1.6 |
| 02/20 | 3,160 | 3,185 | 3,070 | 3,080 | -3.75% | 47,500 | 260億5372万 | -0.36% | 7.66 | 1.59 |
| 02/19 | 3,130 | 3,200 | 3,095 | 3,200 | +2.56% | 40,700 | 270億6880万 | +3.56% | 7.96 | 1.65 |
| 02/18 | 3,025 | 3,140 | 2,999 | 3,120 | +3.65% | 49,300 | 263億9208万 | +1.13% | 7.76 | 1.61 |
| 02/17 | 3,120 | 3,120 | 2,980 | 3,010 | -3.53% | 92,300 | 254億6159万 | -2.37% | 7.49 | 1.55 |
| 02/16 | 3,260 | 3,260 | 3,060 | 3,120 | -4.15% | 135,600 | 263億9208万 | +1.2% | 7.76 | 1.61 |
| 02/13 | 3,310 | 3,385 | 3,215 | 3,255 | +0.15% | 299,600 | 275億3404万 | +5.65% | 8.1 | 1.68 |
| 02/12 | 3,240 | 3,310 | 3,215 | 3,250 | +2.52% | 134,800 | 274億9175万 | +5.69% | 8.09 | 1.68 |
| 02/10 | 3,055 | 3,210 | 3,050 | 3,170 | +4.11% | 69,400 | 268億1503万 | +3.32% | 7.89 | 1.63 |
| 02/09 | 3,025 | 3,075 | 3,015 | 3,045 | +1.5% | 33,500 | 257億5765万 | -0.62% | 7.58 | 1.57 |
| 02/06 | 3,005 | 3,030 | 2,981 | 3,000 | -0.5% | 28,500 | 253億7700万 | -2.06% | 7.46 | 1.55 |
| 02/05 | 2,981 | 3,050 | 2,981 | 3,015 | +0.67% | 30,800 | 255億388万 | -1.57% | 7.5 | 1.55 |
| 02/04 | 3,010 | 3,025 | 2,978 | 2,995 | -1.32% | 30,300 | 253億3470万 | -2.25% | 7.45 | 1.54 |
| 02/03 | 2,985 | 3,045 | 2,975 | 3,035 | +1.81% | 29,100 | 256億7306万 | -0.98% | 7.55 | 1.56 |
| 02/02 | 2,982 | 3,020 | 2,971 | 2,981 | -1.13% | 27,900 | 252億1627万 | -2.61% | 7.42 | 1.54 |
| 01/30 | 3,015 | 3,015 | 2,972 | 3,015 | 0% | 29,000 | 255億388万 | -1.41% | 7.5 | 1.55 |
| 01/29 | 3,060 | 3,060 | 3,010 | 3,015 | -2.11% | 22,800 | 255億388万 | -1.18% | 7.5 | 1.55 |
| 01/28 | 3,035 | 3,080 | 3,010 | 3,080 | +0.33% | 24,200 | 260億5372万 | +1.02% | 7.66 | 1.59 |
| 01/27 | 3,075 | 3,095 | 3,040 | 3,070 | -0.49% | 10,700 | 259億6913万 | +0.92% | 7.64 | 1.58 |
| 01/26 | 3,100 | 3,115 | 3,060 | 3,085 | -1.59% | 17,800 | 260億9601万 | +1.55% | 7.68 | 1.59 |
| 01/23 | 3,105 | 3,160 | 3,105 | 3,135 | +0.97% | 16,600 | 265億1896万 | +3.5% | 7.8 | 1.62 |
| 01/22 | 3,145 | 3,150 | 3,065 | 3,105 | -0.16% | 20,800 | 262億6519万 | +2.81% | 7.72 | 1.6 |
| 01/21 | 3,170 | 3,170 | 3,110 | 3,110 | -2.05% | 32,700 | 263億749万 | +3.12% | 7.74 | 1.6 |
| 01/20 | 3,165 | 3,200 | 3,110 | 3,175 | +1.28% | 39,400 | 268億5732万 | +5.24% | 7.9 | 1.64 |
| 01/19 | 3,085 | 3,135 | 3,045 | 3,135 | +1.79% | 34,100 | 265億1896万 | +3.88% | 7.8 | 1.62 |
| 01/16 | 3,045 | 3,090 | 3,015 | 3,080 | +1.15% | 27,200 | 260億5372万 | +2.09% | 7.66 | 1.59 |
| 01/15 | 3,060 | 3,090 | 3,040 | 3,045 | -0.81% | 21,400 | 257億5765万 | +0.79% | 7.58 | 1.57 |
| 01/14 | 3,065 | 3,100 | 3,055 | 3,070 | -0.32% | 17,700 | 259億6913万 | +1.45% | 7.64 | 1.58 |
| 01/13 | 3,050 | 3,115 | 3,040 | 3,080 | +2.33% | 37,400 | 260億5372万 | +1.65% | 7.66 | 1.59 |
| 01/09 | 3,080 | 3,090 | 3,000 | 3,010 | -2.27% | 37,100 | 254億6159万 | -0.86% | 7.49 | 1.55 |
| 01/08 | 3,125 | 3,170 | 3,080 | 3,080 | -0.81% | 26,500 | 260億5372万 | +1.22% | 7.66 | 1.59 |
| 01/07 | 3,060 | 3,105 | 3,025 | 3,105 | +1.31% | 34,300 | 262億6519万 | +1.84% | 7.72 | 1.6 |
| 01/06 | 3,055 | 3,095 | 3,050 | 3,065 | -0.33% | 31,400 | 259億2683万 | +0.23% | 7.63 | 1.58 |
| 01/05 | 3,000 | 3,085 | 3,000 | 3,075 | +1.99% | 47,100 | 260億1142万 | +0.33% | 7.65 | 1.59 |
| 2025 | ||||||||||
| 12/30 | 2,993 | 3,020 | 2,982 | 3,015 | +0.5% | 16,500 | 255億388万 | -1.73% | 7.5 | 1.55 |
| 12/29 | 3,040 | 3,045 | 2,984 | 3,000 | -0.99% | 23,400 | 253億7700万 | -2.28% | 7.46 | 1.55 |
| 12/26 | 3,010 | 3,030 | 2,970 | 3,030 | 0% | 30,700 | 256億3077万 | -1.3% | 7.54 | 1.56 |
| 12/25 | 2,948 | 3,035 | 2,931 | 3,030 | +3.55% | 53,800 | 256億3077万 | -1.21% | 7.54 | 1.56 |
| 12/24 | 2,927 | 2,949 | 2,893 | 2,926 | +0.45% | 23,200 | 247億5103万 | -4.47% | 7.28 | 1.51 |
| 12/23 | 2,850 | 2,920 | 2,850 | 2,913 | +2.1% | 47,800 | 246億4106万 | -4.9% | 7.25 | 1.5 |
| 12/22 | 2,928 | 2,928 | 2,835 | 2,853 | -3.12% | 79,100 | 241億3352万 | -6.8% | 7.1 | 1.47 |
| 12/19 | 2,917 | 2,954 | 2,908 | 2,945 | +0.99% | 27,600 | 249億1175万 | -3.88% | 7.33 | 1.52 |
| 12/18 | 2,911 | 2,933 | 2,870 | 2,916 | -1.49% | 47,400 | 246億6644万 | -4.86% | 7.25 | 1.5 |
| 12/17 | 2,870 | 2,960 | 2,850 | 2,960 | +3.46% | 80,100 | 250億3864万 | -3.52% | 7.36 | 1.53 |
| 12/16 | 2,872 | 2,925 | 2,817 | 2,861 | -2.09% | 101,800 | 242億119万 | -6.66% | 7.12 | 1.48 |
| 12/15 | 2,962 | 2,989 | 2,850 | 2,922 | -2.92% | 135,700 | 247億1719万 | -4.73% | 7.27 | 1.51 |
| 12/12 | 3,115 | 3,135 | 2,971 | 3,010 | -3.37% | 88,500 | 254億6159万 | -1.86% | 7.49 | 1.55 |
| 12/11 | 3,185 | 3,185 | 3,095 | 3,115 | -3.26% | 52,800 | 263億4978万 | +1.53% | 7.75 | 1.61 |
| 12/10 | 3,080 | 3,225 | 3,080 | 3,220 | +4.04% | 52,900 | 272億3798万 | +4.95% | 8.01 | 1.66 |
| 12/09 | 3,175 | 3,175 | 3,085 | 3,095 | -2.52% | 47,100 | 261億8060万 | +1.24% | 7.7 | 1.6 |
| 12/08 | 3,215 | 3,215 | 3,165 | 3,175 | -0.31% | 26,300 | 268億5732万 | +4.27% | 7.9 | 1.64 |
| 12/05 | 3,165 | 3,190 | 3,155 | 3,185 | +0.47% | 34,500 | 269億4191万 | +5.15% | 7.92 | 1.64 |
| 12/04 | 3,230 | 3,235 | 3,150 | 3,170 | -1.71% | 34,900 | 268億1503万 | +5.35% | 7.89 | 1.63 |
| 12/03 | 3,200 | 3,225 | 3,105 | 3,225 | +1.42% | 62,300 | 272億8027万 | +7.82% | 8.02 | 1.66 |
| 12/02 | 3,270 | 3,335 | 3,160 | 3,180 | -1.4% | 54,800 | 268億9962万 | +7.03% | 7.91 | 1.64 |
| 12/01 | 3,380 | 3,385 | 3,140 | 3,225 | -3.15% | 125,000 | 272億8027万 | +9.21% | 8.02 | 1.66 |
| 11/28 | 3,245 | 3,360 | 3,235 | 3,330 | +2.62% | 100,300 | 281億6847万 | +13.61% | 8.28 | 1.72 |
| 11/27 | 3,175 | 3,245 | 3,150 | 3,245 | +2.69% | 57,400 | 274億4945万 | +11.67% | 8.07 | 1.67 |
| 11/26 | 3,115 | 3,185 | 3,040 | 3,160 | +3.61% | 57,100 | 267億3044万 | +9.84% | 7.86 | 1.63 |
| 11/25 | 3,000 | 3,050 | 2,976 | 3,050 | +1.73% | 42,800 | 257億9995万 | +6.98% | 7.59 | 1.57 |
| 11/21 | 2,914 | 2,998 | 2,888 | 2,998 | +1.15% | 49,600 | 253億6008万 | +6.09% | 7.46 | 1.55 |
| 11/20 | 2,973 | 2,995 | 2,922 | 2,964 | +1.4% | 34,900 | 250億7247万 | +5.74% | 7.37 | 1.53 |
| 11/19 | 2,960 | 3,035 | 2,919 | 2,923 | -0.48% | 73,800 | 247億2565万 | +5.03% | 7.27 | 1.51 |
| 11/18 | 2,850 | 2,952 | 2,805 | 2,937 | +2.58% | 78,600 | 248億4408万 | +6.26% | 7.31 | 1.51 |
| 11/17 | 2,892 | 2,947 | 2,862 | 2,863 | -2.15% | 73,300 | 242億1811万 | +4.3% | 7.12 | 1.48 |
| 11/14 | 2,932 | 2,986 | 2,856 | 2,926 | -1.88% | 73,700 | 247億5103万 | +7.18% | 7.28 | 1.51 |
| 11/13 | 2,900 | 3,145 | 2,885 | 2,982 | +0.13% | 259,900 | 252億2473万 | +9.87% | 7.42 | 1.54 |
| 11/12 | 2,931 | 3,000 | 2,887 | 2,978 | +3.19% | 120,200 | 251億9090万 | +10.62% | 7.41 | 1.54 |
| 11/11 | 2,899 | 2,900 | 2,856 | 2,886 | -0.86% | 56,800 | 244億1267万 | +8.09% | 7.18 | 1.49 |
| 11/10 | 2,818 | 2,924 | 2,803 | 2,911 | -0.24% | 49,300 | 246億2414万 | +9.77% | 7.24 | 1.5 |
| 11/07 | 2,970 | 3,005 | 2,870 | 2,918 | -3.86% | 65,400 | 246億8336万 | +10.99% | 7.26 | 1.5 |
| 11/06 | 3,100 | 3,100 | 2,973 | 3,035 | -2.57% | 65,400 | 256億7306万 | +16.42% | 7.55 | 1.56 |
| 11/05 | 2,946 | 3,125 | 2,858 | 3,115 | +5.59% | 112,500 | 263億4978万 | +20.55% | 7.75 | 1.61 |
| 11/04 | 2,806 | 3,005 | 2,801 | 2,950 | +6.04% | 112,400 | 249億5405万 | +15.23% | 7.34 | 1.52 |
| 10/31 | 2,778 | 2,799 | 2,759 | 2,782 | +0.22% | 26,300 | 235億3293万 | +9.4% | 6.92 | 1.43 |
| 10/30 | 2,720 | 2,776 | 2,719 | 2,776 | +2.81% | 33,000 | 234億8218万 | +9.72% | 6.91 | 1.43 |
| 10/29 | 2,750 | 2,750 | 2,685 | 2,700 | -0.59% | 31,300 | 228億3930万 | +7.27% | 6.72 | 1.39 |
| 10/28 | 2,720 | 2,742 | 2,697 | 2,716 | +0.07% | 31,500 | 229億7464万 | +8.38% | 6.76 | 1.4 |
| 10/27 | 2,762 | 2,774 | 2,705 | 2,714 | -0.77% | 39,300 | 229億5772万 | +8.78% | 6.75 | 1.4 |
| 10/24 | 2,697 | 2,739 | 2,670 | 2,735 | +2.01% | 43,100 | 231億3536万 | +10.15% | 6.8 | 1.41 |
| 10/23 | 2,710 | 2,724 | 2,641 | 2,681 | -0.89% | 52,000 | 226億7857万 | +8.67% | 6.67 | 1.38 |
| 10/22 | 2,491 | 2,725 | 2,475 | 2,705 | +7.64% | 152,600 | 228億8159万 | +10.23% | 6.73 | 1.39 |
| 10/21 | 2,525 | 2,525 | 2,464 | 2,513 | -0.48% | 35,000 | 212億5746万 | +2.99% | 6.25 | 1.3 |
| 10/20 | 2,456 | 2,530 | 2,421 | 2,525 | +4.95% | 42,700 | 213億5897万 | +3.82% | 6.28 | 1.3 |
| 10/17 | 2,438 | 2,443 | 2,380 | 2,406 | -1.35% | 41,100 | 203億5235万 | -0.78% | 5.99 | 1.24 |
| 10/16 | 2,490 | 2,507 | 2,432 | 2,439 | -1.13% | 25,500 | 206億3150万 | +0.7% | 6.07 | 1.26 |
| 10/15 | 2,430 | 2,472 | 2,430 | 2,467 | +1.19% | 20,400 | 208億6835万 | +2.03% | 6.14 | 1.27 |
| 10/14 | 2,422 | 2,495 | 2,410 | 2,438 | -1.38% | 45,100 | 206億2304万 | +1.12% | 6.07 | 1.26 |
| 10/10 | 2,498 | 2,528 | 2,458 | 2,472 | -0.64% | 32,100 | 209億1064万 | +2.83% | 6.15 | 1.27 |
| 10/09 | 2,529 | 2,539 | 2,480 | 2,488 | -1.23% | 33,300 | 210億4599万 | +4.01% | 6.19 | 1.28 |
| 10/08 | 2,432 | 2,525 | 2,419 | 2,519 | +3.58% | 53,700 | 213億822万 | +5.8% | 6.27 | 1.3 |
| 10/07 | 2,420 | 2,464 | 2,397 | 2,432 | +0.45% | 40,500 | 205億7228万 | +2.83% | 6.05 | 1.25 |
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 | |
| 2015年 8月期 | 1,047 7/23 | 473 2/20 | 2,511,400 2/20 | 78億957万 | 33億7201万 | +53.19% 7/21 | -26.67% 8/25 |
| 2016年 8月期 | 1,178 4/22 | 695 9/8 | 316,800 4/14 | 87億8670万 | 51億8400万 | +18.87% 4/21 | -15.33% 6/24 |
| 2017年 8月期 | 1,076 7/3 | 705 11/9 | 151,200 5/29 | 91億188万 | 59億6359万 | +24.19% 10/2 | -8.12% 9/5 |
| 2018年 3月期 | 1,680 1/26 | 881 9/6 | 236,400 9/20 | 142億1112万 | 74億5237万 | +29.28% 1/16 | -12.14% 3/5 |
| 2019年 3月期 | 1,413 4/6 | 552 12/25 | 283,900 5/14 | 119億5256万 | 46億6936万 | +7.89% 2/26 | -21.33% 5/14 |
| 2020年 3月期 | 837 2/4 2/3 | 493 3/17 | 130,900 2/27 | 70億8018万 | 41億7028万 | +17.21% 2/3 | -25.75% 3/16 |
| 2021年 3月期 | 731 3/29 | 534 4/3 | 83,700 2/16 | 61億8352万 | 45億1710万 | +8.12% 5/19 | -3.56% 1/15 |
| 2022年 3月期 | 845 7/6 7/5 | 667 12/2 | 186,500 8/13 | 71億4785万 | 56億4215万 | +8.84% 6/18 | -11.61% 8/20 |
| 2023年 3月期 | 972 2/13 | 590 9/28 | 368,800 2/14 | 82億2214万 | 49億9081万 | +16.99% 2/10 | -11.26% 4/3 |
| 2024年 3月期 | 1,205 9/25 | 727 4/3 | 456,700 4/3 | 101億9309万 | 61億4969万 | +18.32% 9/12 | -8.04% 11/14 |
| 2025年 3月期 | 1,570 3/24 | 850 8/5 | 202,900 2/13 | 132億8063万 | 71億9015万 | +14.02% 4/18 | -15.34% 4/7 |
| 最新 | 3,090 2026/3/6 | 25,700 | 261億3831万 | +0.1% 3,087 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 150%（2.5倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
473円（2015/02/20） - 553%（6.53倍）
3,090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。
