株価チャート
株価
3/6
- 前日 (3/5)
- 544
- 始値
- 534
- 高値
- 575
- 安値
- 534
- 終値 +5.7%
- 575
- 出来高 +36.59%
- 11,200
乖離率
- 株価（5日）
移動平均値 - +6.28%
541 - 株価（25日）
移動平均値 - -6.2%
613 - 出来高（5日）
移動平均値 - +10.89%
10,100
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 | 534 | 575 | 534 | 575 | +5.7% | 11,200 | 16億7049万 | -6.2% | 17.96 | 4.04 |
| 03/05 | 525 | 547 | 525 | 544 | +4.21% | 8,200 | 15億8042万 | -11.83% | 16.99 | 3.82 |
| 03/04 | 520 | 528 | 513 | 522 | -0.19% | 11,300 | 15億1651万 | -16.08% | 16.31 | 3.66 |
| 03/03 | 550 | 550 | 523 | 523 | -3.15% | 9,500 | 15億1941万 | -16.85% | 16.34 | 3.67 |
| 03/02 | 547 | 547 | 536 | 540 | +0.37% | 10,300 | 15億6880万 | -14.96% | 16.87 | 3.79 |
| 02/27 | 537 | 553 | 537 | 538 | -0.92% | 18,400 | 15億6299万 | -15.94% | 16.81 | 3.78 |
| 02/26 | 553 | 616 | 531 | 543 | -1.81% | 299,200 | 15億7752万 | -15.68% | 16.96 | 3.81 |
| 02/25 | 562 | 562 | 553 | 553 | -0.72% | 58,900 | 16億657万 | -14.92% | 17.28 | 3.88 |
| 02/24 | 565 | 567 | 553 | 557 | -2.62% | 9,900 | 16億1819万 | -15.09% | 17.4 | 3.91 |
| 02/20 | 570 | 575 | 559 | 572 | +0.35% | 9,800 | 16億6177万 | -13.46% | 17.87 | 4.02 |
| 02/19 | 608 | 610 | 567 | 570 | -6.25% | 24,000 | 16億5596万 | -14.29% | 17.81 | 4 |
| 02/18 | 561 | 608 | 561 | 608 | +7.42% | 21,400 | 17億6636万 | -9.25% | 18.99 | 4.27 |
| 02/17 | 566 | 571 | 559 | 566 | +0.53% | 16,800 | 16億4434万 | -15.9% | 17.68 | 3.97 |
| 02/16 | 555 | 583 | 551 | 563 | -4.58% | 86,600 | 16億3562万 | -17.08% | 17.59 | 3.95 |
| 02/13 | 730 | 730 | 568 | 590 | -17.83% | 84,500 | 17億1406万 | -13.87% | 18.43 | 4.14 |
| 02/12 | 725 | 725 | 713 | 718 | -0.97% | 13,200 | 20億8593万 | +4.06% | 22.43 | 5.04 |
| 02/10 | 718 | 725 | 718 | 725 | +0.97% | 3,700 | 21億627万 | +5.22% | 22.65 | 5.09 |
| 02/09 | 717 | 729 | 711 | 718 | +1.13% | 14,300 | 20億8593万 | +4.21% | 22.43 | 5.04 |
| 02/06 | 718 | 720 | 700 | 710 | -1.25% | 6,700 | 20億6269万 | +3.05% | 22.18 | 4.98 |
| 02/05 | 694 | 719 | 690 | 719 | +5.12% | 16,300 | 20億8883万 | +4.2% | 22.46 | 5.05 |
| 02/04 | 675 | 699 | 675 | 684 | +1.79% | 20,800 | 19億8715万 | -0.58% | 21.37 | 4.8 |
| 02/03 | 674 | 682 | 671 | 672 | +0.3% | 3,600 | 19億5229万 | -2.33% | 20.99 | 4.72 |
| 02/02 | 675 | 678 | 665 | 670 | 0% | 6,500 | 19億4648万 | -2.9% | 20.93 | 4.7 |
| 01/30 | 664 | 673 | 663 | 670 | +0.15% | 2,800 | 19億4648万 | -3.04% | 20.93 | 4.7 |
| 01/29 | 676 | 692 | 662 | 669 | -0.45% | 15,600 | 19億4357万 | -3.32% | 20.9 | 4.7 |
| 01/28 | 676 | 682 | 669 | 672 | -1.03% | 4,600 | 19億5229万 | -2.75% | 20.99 | 4.72 |
| 01/27 | 689 | 689 | 678 | 679 | -0.88% | 1,700 | 19億7263万 | -1.59% | 21.21 | 4.77 |
| 01/26 | 672 | 690 | 670 | 685 | +1.93% | 7,800 | 19億9006万 | -0.58% | 21.4 | 4.81 |
| 01/23 | 666 | 672 | 666 | 672 | +0.9% | 4,400 | 19億5229万 | -2.18% | 20.99 | 4.72 |
| 01/22 | 658 | 671 | 658 | 666 | +1.22% | 8,000 | 19億3486万 | -2.92% | 20.8 | 4.68 |
| 01/21 | 669 | 671 | 658 | 658 | -2.95% | 13,800 | 19億991万 | -3.94% | 20.56 | 4.62 |
| 01/20 | 705 | 705 | 672 | 678 | -3.28% | 12,600 | 19億6796万 | -0.73% | 21.18 | 4.76 |
| 01/19 | 700 | 704 | 693 | 701 | +1.45% | 10,900 | 20億3472万 | +2.79% | 21.9 | 4.92 |
| 01/16 | 691 | 691 | 679 | 691 | +1.47% | 4,600 | 20億569万 | +1.77% | 21.59 | 4.85 |
| 01/15 | 690 | 690 | 679 | 681 | +0.15% | 2,300 | 19億7667万 | +0.44% | 21.27 | 4.78 |
| 01/14 | 700 | 702 | 679 | 680 | -2.86% | 6,900 | 19億7376万 | +0.29% | 21.24 | 4.77 |
| 01/13 | 715 | 716 | 694 | 700 | -1.41% | 12,000 | 20億3182万 | +3.24% | 21.87 | 4.91 |
| 01/09 | 712 | 712 | 700 | 710 | +1.14% | 5,300 | 20億6084万 | +4.57% | 22.18 | 4.98 |
| 01/08 | 712 | 712 | 701 | 702 | -0.85% | 4,700 | 20億3762万 | +3.39% | 21.93 | 4.93 |
| 01/07 | 707 | 718 | 707 | 708 | +0.43% | 3,800 | 20億5504万 | +4.27% | 22.12 | 4.97 |
| 01/06 | 720 | 724 | 702 | 705 | -1.67% | 5,100 | 20億4633万 | +3.68% | 22.02 | 4.95 |
| 01/05 | 732 | 732 | 708 | 717 | -1.1% | 5,600 | 20億8116万 | +5.29% | 22.4 | 5.03 |
| 2025 | ||||||||||
| 12/30 | 710 | 744 | 705 | 725 | 0% | 10,100 | 21億438万 | +6.62% | 22.65 | 5.09 |
| 12/29 | 688 | 740 | 682 | 725 | +6.62% | 17,600 | 21億438万 | +6.77% | 22.65 | 5.09 |
| 12/26 | 705 | 705 | 680 | 680 | -2.16% | 5,000 | 19億7376万 | +0.29% | 21.24 | 4.77 |
| 12/25 | 709 | 709 | 680 | 695 | -2.11% | 12,700 | 20億1730万 | +2.21% | 21.71 | 4.87 |
| 12/24 | 720 | 780 | 700 | 710 | +0.57% | 42,100 | 20億6084万 | +4.11% | 22.18 | 4.98 |
| 12/23 | 683 | 712 | 678 | 706 | +3.82% | 16,100 | 20億4923万 | +3.07% | 22.05 | 4.95 |
| 12/22 | 666 | 680 | 662 | 680 | +3.66% | 11,000 | 19億7376万 | -0.73% | 21.24 | 4.77 |
| 12/19 | 641 | 656 | 638 | 656 | +2.34% | 12,300 | 19億410万 | -4.51% | 20.49 | 4.6 |
| 12/18 | 653 | 653 | 632 | 641 | -1.38% | 16,200 | 18億6056万 | -7.37% | 20.02 | 4.5 |
| 12/17 | 634 | 652 | 634 | 650 | +2.52% | 7,700 | 18億8669万 | -6.88% | 20.31 | 4.56 |
| 12/16 | 656 | 657 | 634 | 634 | -2.31% | 9,600 | 18億4024万 | -9.82% | 19.81 | 4.45 |
| 12/15 | 630 | 657 | 628 | 649 | +1.88% | 7,300 | 18億8378万 | -8.33% | 20.27 | 4.55 |
| 12/12 | 629 | 657 | 619 | 637 | +1.92% | 35,300 | 18億4895万 | -10.66% | 19.9 | 4.47 |
| 12/11 | 632 | 645 | 625 | 625 | -1.73% | 18,100 | 18億1412万 | -13.19% | 19.52 | 4.38 |
| 12/10 | 625 | 662 | 625 | 636 | +0.16% | 99,300 | 18億4605万 | -12.4% | 19.87 | 4.46 |
| 12/09 | 652 | 652 | 635 | 635 | -3.35% | 111,600 | 18億4315万 | -13.37% | 19.84 | 4.45 |
| 12/08 | 670 | 682 | 657 | 657 | -2.95% | 15,100 | 19億700万 | -11.1% | 20.52 | 4.61 |
| 12/05 | 700 | 700 | 677 | 677 | -3.29% | 11,500 | 19億6506万 | -9.13% | 21.15 | 4.75 |
| 12/04 | 702 | 702 | 691 | 700 | -0.99% | 15,200 | 20億3182万 | -6.54% | 21.87 | 4.91 |
| 12/03 | 718 | 720 | 701 | 707 | +0.14% | 26,500 | 20億5213万 | -6.48% | 22.09 | 4.96 |
| 12/02 | 719 | 719 | 704 | 706 | -1.81% | 17,700 | 20億4923万 | -7.23% | 22.05 | 4.95 |
| 12/01 | 735 | 735 | 712 | 719 | -1.1% | 10,100 | 20億8696万 | -6.14% | 22.46 | 5.04 |
| 11/28 | 721 | 740 | 709 | 727 | +0.83% | 25,700 | 21億1019万 | -5.58% | 22.71 | 5.1 |
| 11/27 | 714 | 731 | 709 | 721 | +2.85% | 43,200 | 20億9277万 | -6.97% | 22.52 | 5.06 |
| 11/26 | 681 | 710 | 681 | 701 | +1.45% | 19,100 | 20億3472万 | -10.01% | 21.9 | 4.92 |
| 11/25 | 702 | 711 | 666 | 691 | -3.36% | 40,600 | 20億569万 | -11.86% | 21.59 | 4.85 |
| 11/21 | 700 | 727 | 699 | 715 | +0.14% | 9,800 | 20億7535万 | -9.38% | 22.34 | 5.01 |
| 11/20 | 752 | 752 | 703 | 714 | -5.31% | 43,000 | 20億7245万 | -10.19% | 22.3 | 5.01 |
| 11/19 | 775 | 788 | 749 | 754 | -2.71% | 41,900 | 21億8856万 | -5.75% | 23.55 | 5.29 |
| 11/18 | 743 | 777 | 718 | 775 | +6.46% | 60,000 | 22億4951万 | -3.25% | 24.21 | 5.44 |
| 11/17 | 720 | 736 | 708 | 728 | -0.41% | 30,800 | 21億1309万 | -9.34% | 22.74 | 5.11 |
| 11/14 | 757 | 790 | 729 | 731 | -5.31% | 56,000 | 21億2180万 | -9.42% | 22.84 | 5.13 |
| 11/13 | 771 | 781 | 766 | 772 | -1.53% | 2,800 | 22億4080万 | -4.81% | 24.12 | 5.41 |
| 11/12 | 778 | 790 | 778 | 784 | +0.77% | 7,400 | 22億7563万 | -3.69% | 24.49 | 5.5 |
| 11/11 | 765 | 779 | 762 | 778 | +1.04% | 9,300 | 22億5822万 | -4.89% | 24.3 | 5.46 |
| 11/10 | 772 | 774 | 761 | 770 | -0.26% | 17,800 | 22億3500万 | -6.1% | 24.05 | 5.4 |
| 11/07 | 778 | 778 | 767 | 772 | -2.65% | 4,700 | 22億4080万 | -6.08% | 24.12 | 5.41 |
| 11/06 | 791 | 794 | 780 | 793 | +1.67% | 2,100 | 23億176万 | -3.76% | 24.77 | 5.56 |
| 11/05 | 801 | 801 | 753 | 780 | -4.41% | 19,700 | 22億6402万 | -5.57% | 24.37 | 5.47 |
| 11/04 | 790 | 826 | 784 | 816 | +2.51% | 11,200 | 23億6852万 | -1.69% | 25.49 | 5.72 |
| 10/31 | 781 | 802 | 781 | 796 | +1.14% | 2,500 | 23億1046万 | -4.56% | 24.87 | 5.58 |
| 10/30 | 799 | 799 | 785 | 787 | -1.63% | 9,600 | 22億8434万 | -6.09% | 24.58 | 5.52 |
| 10/29 | 846 | 846 | 790 | 800 | -6.65% | 33,200 | 23億2208万 | -5.1% | 24.99 | 5.61 |
| 10/28 | 850 | 865 | 838 | 857 | +2.63% | 22,700 | 24億8752万 | +0.59% | 26.77 | 6.01 |
| 10/27 | 836 | 862 | 832 | 835 | -0.12% | 12,100 | 24億2367万 | -2.34% | 26.08 | 5.86 |
| 10/24 | 839 | 841 | 822 | 836 | +1.21% | 8,300 | 24億2657万 | -2.56% | 26.12 | 5.86 |
| 10/23 | 833 | 840 | 817 | 826 | -0.72% | 5,100 | 23億9754万 | -4.07% | 25.8 | 5.79 |
| 10/22 | 822 | 843 | 822 | 832 | +0.36% | 9,500 | 24億1496万 | -3.82% | 25.99 | 5.84 |
| 10/21 | 834 | 839 | 810 | 829 | +0.61% | 5,000 | 24億625万 | -4.16% | 25.9 | 5.81 |
| 10/20 | 833 | 851 | 820 | 824 | -1.08% | 12,400 | 23億9174万 | -4.96% | 25.74 | 5.78 |
| 10/17 | 847 | 847 | 832 | 833 | -2% | 7,900 | 24億1786万 | -4.47% | 26.02 | 5.84 |
| 10/16 | 836 | 850 | 823 | 850 | +2.41% | 15,200 | 24億6721万 | -3.41% | 26.55 | 5.96 |
| 10/15 | 780 | 834 | 780 | 830 | +6.41% | 28,500 | 24億915万 | -6% | 25.93 | 5.82 |
| 10/14 | 811 | 811 | 750 | 780 | -5.57% | 77,000 | 22億6402万 | -11.86% | 24.37 | 5.47 |
| 10/10 | 835 | 840 | 821 | 826 | -1.08% | 8,500 | 23億9754万 | -7.19% | 25.8 | 5.79 |
| 10/09 | 843 | 850 | 835 | 835 | -0.71% | 10,400 | 24億2367万 | -6.49% | 26.08 | 5.86 |
| 10/08 | 859 | 859 | 841 | 841 | -0.59% | 3,200 | 24億4108万 | -5.82% | 26.27 | 5.9 |
| 10/07 | 870 | 872 | 831 | 846 | -3.31% | 26,700 | 24億5559万 | -5.26% | 26.43 | 5.93 |
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 | |
| 2024年 3月期 | 2,050 4,100 3/25 | 1,460 2,920 3/29 | 1,793,200 896,600 3/26 | 57億2565万 | 40億7778万 | - | -11.78% 4/26 |
| 2025年 3月期 | 1,940 3,880 6/28 | 541 12/24 | 424,900 3/17 | 56億2212万 | 15億7030万 | +23.38% 5/17 | -35.3% 11/19 |
| 最新 | 575 2026/3/6 | 11,200 | 16億7049万 | -6.2% 613 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/06 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
430円（2025/04/07） - 34%（1.34倍）
575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。
