株価チャート

株価

3/6

前日 (3/5): 55,820
始値: 55,120
高値: 56,140
安値: 55,120
終値 +0.43%: 56,060
出来高 -88.43%: 929

乖離率

株価（5日） 移動平均値: -0.64%
56,422
株価（25日） 移動平均値: -1.19%
56,735
出来高（5日） 移動平均値: -76.97%
4,034

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	55,120	56,140	55,120	56,060	+0.43%	929	-	-1.19%	-	-
03/05	56,810	57,240	55,710	55,820	+1.66%	8,031	-	-1.47%	-	-
03/04	55,780	56,130	54,400	54,910	-3.29%	5,800	-	-2.93%	-	-
03/03	58,360	58,360	56,780	56,780	-3.01%	3,232	-	+0.47%	-	-
03/02	58,390	59,020	58,000	58,540	-1.61%	2,180	-	+3.76%	-	-
02/27	59,130	59,590	58,930	59,500	+0.12%	1,303	-	+5.77%	-	-
02/26	60,020	60,020	59,300	59,430	+0.08%	1,532	-	+6.11%	-	-
02/25	58,520	59,520	58,520	59,380	+2.59%	568	-	+6.47%	-	-
02/24	57,570	58,040	57,370	57,880	+0.75%	660	-	+4.18%	-	-
02/20	57,460	57,500	57,360	57,450	-1.17%	1,052	-	+3.64%	-	-
02/19	58,100	58,310	58,090	58,130	+0.57%	1,003	-	+5.07%	-	-
02/18	57,560	58,000	57,560	57,800	+1.08%	1,180	-	+4.72%	-	-
02/17	57,160	57,430	56,790	57,180	-0.56%	977	-	+3.86%	-	-
02/16	58,020	58,020	57,500	57,500	-0.31%	567	-	+4.82%	-	-
02/13	57,800	57,930	57,350	57,680	-1.01%	1,028	-	+5.58%	-	-
02/12	58,530	58,600	58,240	58,270	+0.05%	827	-	+7.07%	-	-
02/10	57,640	58,590	57,640	58,240	+2.16%	1,627	-	+7.43%	-	-
02/09	57,980	57,990	57,010	57,010	+4.09%	4,178	-	+5.62%	-	-
02/06	53,990	54,790	53,600	54,770	+0.51%	1,756	-	+1.92%	-	-
02/05	54,700	55,050	54,370	54,490	-0.78%	969	-	+1.69%	-	-
02/04	54,770	55,050	54,630	54,920	-0.78%	3,230	-	+2.73%	-	-
02/03	54,530	55,350	54,440	55,350	+3.79%	805	-	+3.85%	-	-
02/02	54,270	54,750	53,280	53,330	-1.15%	1,809	-	+0.4%	-	-
01/30	53,920	54,070	53,600	53,950	-0.09%	155	-	+1.75%	-	-
01/29	54,610	54,610	53,930	54,000	-0.09%	248	-	+2.08%	-	-
01/28	53,600	54,050	53,460	54,050	+0.69%	2,079	-	+2.48%	-	-
01/27	53,450	53,680	53,290	53,680	+0.34%	238	-	+2.12%	-	-
01/26	53,370	53,670	53,370	53,500	-1.65%	2,401	-	+2.07%	-	-
01/23	54,670	54,670	54,300	54,400	-0.11%	902	-	+4.06%	-	-
01/22	54,160	54,490	53,960	54,460	+2.16%	1,499	-	+4.46%	-	-
01/21	52,630	53,390	52,630	53,310	-0.54%	187	-	+2.5%	-	-
01/20	53,600	53,780	53,500	53,600	-0.85%	385	-	+3.26%	-	-
01/19	53,950	54,060	53,700	54,060	-1.15%	2,292	-	+4.35%	-	-
01/16	54,560	54,700	54,380	54,690	-0.04%	1,809	-	+5.79%	-	-
01/15	54,630	54,710	54,400	54,710	-0.45%	5,339	-	+6.14%	-	-
01/14	54,600	55,060	54,530	54,960	+1.25%	7,165	-	+6.93%	-	-
01/13	54,500	54,500	54,170	54,280	+3.92%	2,289	-	+5.9%	-	-
01/09	52,230	52,230	52,230	52,230	+0.85%	1	-	+2.21%	-	-
01/08	52,190	52,270	51,790	51,790	-1.33%	73	-	+1.54%	-	-
01/07	52,820	52,860	52,490	52,490	-1.04%	959	-	+3.06%	-	-
01/06	52,840	53,040	52,650	53,040	+1.2%	900	-	+4.3%	-	-
01/05	51,730	52,620	51,730	52,410	+2.87%	3,952	-	+3.25%	-	-
2025
12/30	50,870	51,040	50,800	50,950	-0.04%	285	-	+0.56%	-	-
12/29	50,960	51,200	50,950	50,970	-0.66%	437	-	+0.75%	-	-
12/26	51,040	51,400	51,040	51,310	+0.77%	292	-	+1.56%	-	-
12/25	50,990	50,990	50,920	50,920	+0.08%	102	-	+0.86%	-	-
12/24	51,000	51,000	50,880	50,880	-0.18%	4,136	-	+0.91%	-	-
12/23	50,890	50,970	50,890	50,970	+0.16%	13	-	+1.22%	-	-
12/22	50,990	51,100	50,750	50,890	+1.76%	134	-	+1.07%	-	-
12/19	49,840	50,230	49,840	50,010	+0.77%	749	-	-0.68%	-	-
12/18	49,340	49,630	49,160	49,630	-0.64%	608	-	-1.57%	-	-
12/17	50,000	50,010	49,600	49,950	-0.2%	2,131	-	-1.09%	-	-
12/16	50,570	50,570	49,910	50,050	-1.44%	7,693	-	-0.99%	-	-
12/15	50,590	50,830	50,500	50,780	-1.19%	1,703	-	+0.35%	-	-
12/12	51,160	51,610	51,120	51,390	+1.28%	1,427	-	+1.55%	-	-
12/11	51,090	51,090	50,660	50,740	-0.69%	6	-	+0.26%	-	-
12/10	51,540	51,550	51,090	51,090	-0.29%	576	-	+0.97%	-	-
12/09	51,100	51,270	51,100	51,240	+0.49%	44	-	+1.19%	-	-
12/08	50,930	51,030	50,930	50,990	+0.12%	29	-	+0.5%	-	-
12/05	50,950	50,970	50,800	50,930	-1.03%	457	-	+0.34%	-	-
12/04	50,730	51,510	50,680	51,460	+1.98%	2,575	-	+1.31%	-	-
12/03	50,240	50,610	50,230	50,460	+1.28%	895	-	-0.6%	-	-
12/02	49,820	49,820	49,820	49,820	-0.12%	3	-	-1.91%	-	-
12/01	50,500	50,500	49,750	49,880	-1.34%	154	-	-1.8%	-	-
11/28	50,770	50,770	50,530	50,560	-0.26%	109	-	-0.4%	-	-
11/27	50,470	50,800	50,470	50,690	+1.28%	164	-	-0.09%	-	-
11/26	49,570	50,250	49,570	50,050	+1.87%	1,911	-	-1.28%	-	-
11/25	49,630	49,630	49,110	49,130	-0.26%	52	-	-3.07%	-	-
11/21	49,090	49,430	48,950	49,260	-2.32%	1,539	-	-2.73%	-	-
11/20	50,940	51,060	50,210	50,430	+2.44%	346	-	-0.38%	-	-
11/19	49,140	49,380	48,990	49,230	-0.14%	36	-	-2.57%	-	-
11/18	50,400	50,400	49,220	49,300	-2.93%	1,168	-	-2.28%	-	-
11/17	50,740	50,790	50,470	50,790	-0.2%	37	-	+0.72%	-	-
11/14	50,730	51,180	50,650	50,890	-1.78%	2,215	-	+1.07%	-	-
11/13	51,690	51,810	51,550	51,810	+0.48%	118	-	+3.1%	-	-
11/12	51,260	51,590	51,260	51,560	+0.76%	94	-	+2.89%	-	-
11/11	51,990	52,020	51,170	51,170	-0.58%	444	-	+2.33%	-	-
11/10	51,290	51,470	50,960	51,470	+1.3%	2,091	-	+3.31%	-	-
11/07	50,570	50,810	50,250	50,810	-1.11%	392	-	+2.45%	-	-
11/06	51,700	51,800	51,210	51,380	+1.54%	11,162	-	+4.06%	-	-
11/05	51,270	51,270	49,740	50,600	-2.79%	12,080	-	+2.95%	-	-
11/04	52,920	53,090	52,050	52,050	-3.04%	29,853	-	+6.32%	-	-
10/31	52,170	53,680	52,170	53,680	+4.13%	1,832	-	+10.2%	-	-
10/30	51,690	51,840	51,550	51,550	-0.58%	1,995	-	+6.48%	-	-
10/29	51,210	52,000	51,210	51,850	+2.27%	2,544	-	+7.61%	-	-
10/28	50,920	51,000	50,700	50,700	-0.71%	232	-	+5.72%	-	-
10/27	50,590	51,060	50,480	51,060	+2.3%	2,110	-	+6.93%	-	-
10/24	49,710	49,920	49,550	49,910	+1.53%	533	-	+4.98%	-	-
10/23	48,980	49,170	48,980	49,160	-1.42%	307	-	+3.8%	-	-
10/22	49,790	49,870	49,160	49,870	+0.16%	3,337	-	+5.63%	-	-
10/21	50,250	50,480	49,780	49,790	+0.06%	12,048	-	+5.87%	-	-
10/20	48,900	49,760	48,900	49,760	+3.67%	2,379	-	+6.25%	-	-
10/17	48,170	48,590	48,000	48,000	-1.54%	225	-	+2.99%	-	-
10/16	48,610	48,770	48,500	48,750	+1.31%	9,795	-	+4.97%	-	-
10/15	47,540	48,230	47,500	48,120	+1.84%	662	-	+4.03%	-	-
10/14	47,960	48,320	47,180	47,250	-2.9%	9,225	-	+2.57%	-	-
10/10	49,260	49,260	48,470	48,660	-0.53%	1,112	-	+6.01%	-	-
10/09	48,620	48,920	48,550	48,920	+1.14%	1,049	-	+7.17%	-	-
10/08	48,360	48,570	48,360	48,370	-0.1%	349	-	+6.53%	-	-
10/07	48,860	48,990	48,420	48,420	-0.9%	1,593	-	+7.19%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2015年 10月期	20,880 8/6	17,530 9/8	1,018 4/20	+6.33% 11/19	-11.17% 8/25
2016年 4月期	20,150 12/1	14,800 2/12	1,101 2/19	+7.66% 12/12	-12.51% 1/21
2017年 4月期	22,000 10/25	16,150 11/9	18,021 9/22	+7.32% 12/13	-4.25% 4/14
2018年 4月期	25,000 1/9	20,700 3/26	2,339 10/1	+6.27% 9/26	-8.79% 2/6
2019年 4月期	23,040 10/31 10/30 他2件	18,950 1/4	4,707 11/21	+5.95% 9/13	-10.72% 12/25
2020年 4月期	24,240 1/20	16,540 3/17	19,765 12/19	+9.86% 6/8	-21.42% 3/16
2021年 4月期	31,000 9/14	23,240 11/2	21,222 9/7	+7.79% 9/14	-6.43% 10/7
2022年 4月期	30,200 11/17	24,990 3/9	94,563 12/7	+6.89% 3/24	-7.24% 1/27
2023年 4月期	34,080 7/3 6/16	25,985 1/4	25,160 8/9	+8.12% 6/14	-5.71% 1/4
2024年 4月期	42,890 7/11	31,660 11/1	54,628 2/16	+8.13% 1/12	-16.54% 8/5
2025年 4月期	53,680 10/31	30,910 4/7	23,977 6/18	+10.2% 10/31	-14.72% 4/7
最新	56,060 2026/3/6		929	-1.19% 56,735

年間値上がり率

2016/12/29 vs 2015/12/30: 3%（1.03倍）
2017/12/28 vs 2016/12/29: 19%（1.19倍）
2018/12/28 vs 2017/12/28: -13%（0.87倍）
2019/12/30 vs 2018/12/28: 19%（1.19倍）
2020/12/30 vs 2019/12/30: 16%（1.16倍）
2021/12/30 vs 2020/12/30: 5%（1.05倍）
2022/12/30 vs 2021/12/30: -9%（0.91倍）
2023/12/29 vs 2022/12/30: 28%（1.28倍）
2024/12/30 vs 2023/12/29: 20%（1.2倍）
2025/12/30 vs 2024/12/30: 26%（1.26倍）
2026/03/06 vs 2025/12/30: 10%（1.1倍）
過去安値 14,800円（2016/02/12）: 279%（3.79倍）
56,060円（3/6）

1397 SMDAM日経225上場投信

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート