株価チャート
株価
3/6
- 前日 (3/5)
- 1,841
- 始値
- 1,841
- 高値
- 1,883
- 安値
- 1,830
- 終値 -0.6%
- 1,830
- 出来高 +999.99%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -0.97%
1,848 - 株価（25日）
移動平均値 - -0.05%
1,831 - 出来高（5日）
移動平均値 - +59.48%
2,320
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 | 1,841 | 1,883 | 1,830 | 1,830 | -0.6% | 3,700 | 59億3761万 | -0.05% | 15.42 | 1.38 |
| 03/05 | 1,841 | 1,841 | 1,841 | 1,841 | +0.05% | 100 | 59億7330万 | +0.66% | 15.51 | 1.38 |
| 03/04 | 1,855 | 1,855 | 1,840 | 1,840 | -1.45% | 3,500 | 59億7006万 | +0.71% | 15.5 | 1.38 |
| 03/03 | 1,854 | 1,876 | 1,854 | 1,867 | +0.32% | 1,300 | 60億5766万 | +2.36% | 15.73 | 1.4 |
| 03/02 | 1,880 | 1,880 | 1,850 | 1,861 | -1.17% | 3,000 | 60億3820万 | +2.14% | 15.68 | 1.4 |
| 02/27 | 1,883 | 1,884 | 1,883 | 1,883 | -0.16% | 700 | 61億958万 | +3.52% | 15.87 | 1.41 |
| 02/26 | 1,891 | 1,891 | 1,886 | 1,886 | -0.26% | 1,100 | 61億1931万 | +3.91% | 15.89 | 1.42 |
| 02/25 | 1,917 | 1,917 | 1,891 | 1,891 | -0.42% | 4,700 | 61億3553万 | +4.36% | 15.93 | 1.42 |
| 02/24 | 1,880 | 1,899 | 1,880 | 1,899 | +1.01% | 1,500 | 61億6149万 | +5.03% | 16 | 1.43 |
| 02/20 | 1,890 | 1,890 | 1,880 | 1,880 | -0.79% | 900 | 60億9984万 | +4.27% | 15.84 | 1.41 |
| 02/19 | 1,900 | 1,900 | 1,891 | 1,895 | -0.26% | 1,000 | 61億4851万 | +5.28% | 15.97 | 1.42 |
| 02/18 | 1,865 | 1,900 | 1,848 | 1,900 | +1.88% | 4,000 | 61億6474万 | +5.79% | 16.01 | 1.43 |
| 02/17 | 1,850 | 1,877 | 1,848 | 1,865 | +0.87% | 3,600 | 60億5117万 | +4.07% | 15.72 | 1.4 |
| 02/16 | 1,850 | 1,857 | 1,826 | 1,849 | +2.15% | 5,300 | 59億9926万 | +3.35% | 15.58 | 1.39 |
| 02/13 | 1,799 | 1,810 | 1,799 | 1,810 | +0.56% | 48,100 | 58億7272万 | +1.29% | 15.25 | 1.36 |
| 02/12 | 1,789 | 1,800 | 1,782 | 1,800 | +0.84% | 3,700 | 58億4028万 | +0.78% | 15.17 | 1.35 |
| 02/10 | 1,784 | 1,788 | 1,780 | 1,785 | -0.28% | 1,400 | 57億9161万 | -0.06% | 15.04 | 1.34 |
| 02/09 | 1,781 | 1,791 | 1,781 | 1,790 | +1.07% | 3,100 | 58億783万 | +0.17% | 15.08 | 1.34 |
| 02/06 | 1,777 | 1,780 | 1,771 | 1,771 | +0.06% | 400 | 57億4618万 | -0.95% | 14.92 | 1.33 |
| 02/05 | 1,763 | 1,779 | 1,758 | 1,770 | +0.34% | 1,200 | 57億4294万 | -1.01% | 14.91 | 1.33 |
| 02/04 | 1,772 | 1,772 | 1,764 | 1,764 | -0.45% | 700 | 57億2347万 | -1.4% | 14.86 | 1.33 |
| 02/03 | 1,774 | 1,774 | 1,772 | 1,772 | +0.17% | 400 | 57億4943万 | -1.01% | 14.93 | 1.33 |
| 02/02 | 1,775 | 1,775 | 1,769 | 1,769 | -0.34% | 1,000 | 57億3969万 | -1.23% | 14.91 | 1.33 |
| 01/30 | 1,775 | 1,775 | 1,773 | 1,775 | 0% | 1,600 | 57億5916万 | -1% | 14.96 | 1.33 |
| 01/29 | 1,781 | 1,781 | 1,775 | 1,775 | -0.34% | 1,600 | 57億5916万 | -1.11% | 14.96 | 1.33 |
| 01/28 | 1,783 | 1,783 | 1,781 | 1,781 | -0.22% | 1,200 | 57億7863万 | -0.89% | 15.01 | 1.34 |
| 01/27 | 1,788 | 1,788 | 1,785 | 1,785 | -0.17% | 700 | 57億9161万 | -0.78% | 15.04 | 1.34 |
| 01/26 | 1,784 | 1,788 | 1,783 | 1,788 | -0.33% | 1,200 | 58億134万 | -0.67% | 15.07 | 1.34 |
| 01/23 | 1,808 | 1,808 | 1,783 | 1,794 | -0.77% | 2,000 | 58億2081万 | -0.44% | 15.12 | 1.35 |
| 01/22 | 1,786 | 1,808 | 1,786 | 1,808 | +1.29% | 700 | 58億6623万 | +0.28% | 15.24 | 1.36 |
| 01/21 | 1,786 | 1,787 | 1,785 | 1,785 | -0.34% | 800 | 57億9161万 | -1.05% | 15.04 | 1.34 |
| 01/20 | 1,792 | 1,792 | 1,787 | 1,791 | -0.06% | 1,500 | 58億1107万 | -0.83% | 15.09 | 1.35 |
| 01/19 | 1,806 | 1,806 | 1,792 | 1,792 | 0% | 2,700 | 58億1432万 | -0.88% | 15.1 | 1.35 |
| 01/16 | 1,794 | 1,794 | 1,792 | 1,792 | -0.11% | 1,200 | 58億1432万 | -0.99% | 15.1 | 1.35 |
| 01/15 | 1,793 | 1,800 | 1,793 | 1,794 | +0.06% | 1,800 | 58億2081万 | -0.99% | 15.12 | 1.35 |
| 01/14 | 1,798 | 1,798 | 1,785 | 1,793 | -0.06% | 2,800 | 58億1756万 | -1.16% | 15.11 | 1.35 |
| 01/13 | 1,795 | 1,796 | 1,792 | 1,794 | +0.22% | 45,200 | 58億2081万 | -1.21% | 15.12 | 1.35 |
| 01/09 | 1,797 | 1,797 | 1,788 | 1,790 | -0.39% | 2,800 | 58億783万 | -1.59% | 15.08 | 1.34 |
| 01/08 | 1,795 | 1,813 | 1,789 | 1,797 | +0.11% | 2,300 | 58億3054万 | -1.32% | 15.14 | 1.35 |
| 01/07 | 1,800 | 1,800 | 1,795 | 1,795 | -0.28% | 1,400 | 58億2405万 | -1.54% | 15.13 | 1.35 |
| 01/06 | 1,815 | 1,815 | 1,800 | 1,800 | 0% | 1,200 | 58億4028万 | -1.42% | 15.17 | 1.35 |
| 01/05 | 1,815 | 1,815 | 1,799 | 1,800 | -0.83% | 1,500 | 58億4028万 | -1.59% | 15.17 | 1.35 |
| 2025 | ||||||||||
| 12/30 | 1,796 | 1,815 | 1,796 | 1,815 | +1.91% | 1,200 | 58億8894万 | -0.87% | 15.29 | 1.36 |
| 12/29 | 1,781 | 1,800 | 1,780 | 1,781 | -0.17% | 2,400 | 57億7863万 | -2.84% | 15.01 | 1.34 |
| 12/26 | 1,811 | 1,811 | 1,784 | 1,784 | -0.94% | 3,000 | 57億8836万 | -2.83% | 15.03 | 1.34 |
| 12/25 | 1,805 | 1,815 | 1,801 | 1,801 | -0.22% | 1,500 | 58億4352万 | -2.12% | 15.18 | 1.35 |
| 12/24 | 1,811 | 1,817 | 1,805 | 1,805 | -0.33% | 1,900 | 58億5650万 | -2.06% | 15.21 | 1.36 |
| 12/23 | 1,820 | 1,821 | 1,810 | 1,811 | -0.55% | 2,300 | 58億7597万 | -1.9% | 15.26 | 1.36 |
| 12/22 | 1,830 | 1,833 | 1,821 | 1,821 | -0.05% | 1,200 | 59億841万 | -1.67% | 15.34 | 1.37 |
| 12/19 | 1,830 | 1,830 | 1,822 | 1,822 | -0.44% | 1,200 | 59億1166万 | -1.78% | 15.35 | 1.37 |
| 12/18 | 1,824 | 1,842 | 1,824 | 1,830 | +0.38% | 800 | 59億3761万 | -1.51% | 15.42 | 1.38 |
| 12/17 | 1,835 | 1,835 | 1,823 | 1,823 | -0.65% | 1,900 | 59億1490万 | -1.99% | 15.36 | 1.37 |
| 12/16 | 1,826 | 1,835 | 1,825 | 1,835 | +0.44% | 800 | 59億5384万 | -1.5% | 15.46 | 1.38 |
| 12/15 | 1,826 | 1,827 | 1,826 | 1,827 | +0.05% | 700 | 59億2788万 | -2.09% | 15.4 | 1.37 |
| 12/12 | 1,823 | 1,842 | 1,823 | 1,826 | -0.49% | 900 | 59億2463万 | -2.3% | 15.39 | 1.37 |
| 12/11 | 1,848 | 1,848 | 1,825 | 1,835 | +0.27% | 1,900 | 59億5384万 | -1.98% | 15.46 | 1.38 |
| 12/10 | 1,848 | 1,849 | 1,830 | 1,830 | -1.03% | 700 | 59億3761万 | -2.4% | 15.42 | 1.38 |
| 12/09 | 1,850 | 1,850 | 1,837 | 1,849 | +0.43% | 800 | 59億9926万 | -1.54% | 15.58 | 1.39 |
| 12/08 | 1,854 | 1,854 | 1,841 | 1,841 | -0.7% | 900 | 59億7330万 | -2.07% | 15.51 | 1.38 |
| 12/04 | 1,854 | 1,854 | 1,854 | 1,854 | +0.76% | 100 | 60億1548万 | -1.54% | 15.62 | 1.39 |
| 12/03 | 1,853 | 1,853 | 1,840 | 1,840 | -0.76% | 1,100 | 59億7006万 | -2.44% | 15.5 | 1.38 |
| 12/02 | 1,840 | 1,854 | 1,840 | 1,854 | +0.22% | 900 | 60億1548万 | -1.85% | 15.62 | 1.39 |
| 12/01 | 1,840 | 1,850 | 1,840 | 1,850 | 0% | 1,400 | 60億251万 | -2.22% | 15.59 | 1.39 |
| 11/28 | 1,850 | 1,850 | 1,850 | 1,850 | -0.86% | 2,600 | 60億251万 | -2.43% | 15.59 | 1.39 |
| 11/27 | 1,866 | 1,866 | 1,866 | 1,866 | 0% | 700 | 60億5442万 | -1.74% | 15.72 | 1.4 |
| 11/26 | 1,870 | 1,870 | 1,852 | 1,866 | +0.32% | 800 | 60億5442万 | -1.89% | 15.72 | 1.4 |
| 11/25 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 900 | 60億3495万 | -2.41% | 15.67 | 1.4 |
| 11/21 | 1,866 | 1,866 | 1,860 | 1,860 | -0.64% | 1,900 | 60億3495万 | -2.57% | 15.67 | 1.4 |
| 11/20 | 1,883 | 1,883 | 1,872 | 1,872 | +0.11% | 400 | 60億7389万 | -2.04% | 15.77 | 1.41 |
| 11/19 | 1,880 | 1,880 | 1,867 | 1,870 | 0% | 500 | 60億6740万 | -2.25% | 15.76 | 1.41 |
| 11/18 | 1,887 | 1,887 | 1,870 | 1,870 | -0.58% | 2,000 | 60億6740万 | -2.35% | 15.76 | 1.41 |
| 11/17 | 1,964 | 1,964 | 1,853 | 1,881 | -4.23% | 5,400 | 61億309万 | -1.93% | 15.85 | 1.41 |
| 11/14 | 1,899 | 1,997 | 1,890 | 1,964 | +3.42% | 3,900 | 63億7239万 | +2.19% | 16.55 | 1.48 |
| 11/13 | 1,890 | 1,900 | 1,856 | 1,899 | +0.42% | 3,200 | 61億6149万 | -1.2% | 16 | 1.43 |
| 11/12 | 1,892 | 1,892 | 1,890 | 1,891 | -0.05% | 2,100 | 61億3553万 | -1.77% | 15.93 | 1.42 |
| 11/11 | 1,900 | 1,900 | 1,892 | 1,892 | -0.42% | 1,300 | 61億3878万 | -1.97% | 15.94 | 1.42 |
| 11/10 | 1,900 | 1,901 | 1,890 | 1,900 | 0% | 1,800 | 61億6474万 | -1.61% | 16.01 | 1.43 |
| 11/07 | 1,900 | 1,900 | 1,890 | 1,900 | 0% | 800 | 61億6474万 | -1.66% | 16.01 | 1.43 |
| 11/06 | 1,900 | 1,908 | 1,900 | 1,900 | 0% | 300 | 61億6474万 | -1.66% | 16.01 | 1.43 |
| 11/05 | 1,900 | 1,910 | 1,899 | 1,900 | -0.52% | 1,400 | 61億6474万 | -1.71% | 16.01 | 1.43 |
| 11/04 | 1,901 | 1,910 | 1,901 | 1,910 | +0.47% | 500 | 61億9718万 | -1.29% | 16.09 | 1.44 |
| 10/31 | 1,902 | 1,910 | 1,901 | 1,901 | -0.47% | 800 | 61億6798万 | -1.86% | 16.02 | 1.43 |
| 10/30 | 1,908 | 1,910 | 1,900 | 1,910 | -0.78% | 1,200 | 61億9718万 | -1.55% | 16.09 | 1.44 |
| 10/29 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 300 | 62億4585万 | -0.98% | 16.22 | 1.45 |
| 10/28 | 1,914 | 1,929 | 1,911 | 1,925 | +0.57% | 900 | 62億4585万 | -1.13% | 16.22 | 1.45 |
| 10/27 | 1,930 | 1,930 | 1,911 | 1,914 | -0.93% | 1,000 | 62億1016万 | -1.9% | 16.13 | 1.44 |
| 10/24 | 1,932 | 1,932 | 1,932 | 1,932 | 0% | 600 | 62億6856万 | -1.18% | 16.28 | 1.45 |
| 10/23 | 1,931 | 1,933 | 1,931 | 1,932 | +0.05% | 700 | 62億6856万 | -1.28% | 16.28 | 1.45 |
| 10/22 | 1,915 | 1,931 | 1,915 | 1,931 | -0.97% | 1,200 | 62億6532万 | -1.43% | 16.27 | 1.45 |
| 10/21 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 700 | 63億2307万 | -0.61% | 16.43 | 1.46 |
| 10/20 | 1,950 | 1,950 | 1,949 | 1,950 | +0.1% | 500 | 63億2307万 | -0.71% | 16.43 | 1.46 |
| 10/17 | 1,931 | 1,948 | 1,931 | 1,948 | +1.46% | 400 | 63億1658万 | -0.92% | 16.41 | 1.46 |
| 10/16 | 1,920 | 1,930 | 1,917 | 1,920 | +0.42% | 1,600 | 62億2579万 | -2.39% | 16.18 | 1.44 |
| 10/15 | 1,906 | 1,918 | 1,900 | 1,912 | -0.31% | 1,700 | 61億9985万 | -2.89% | 16.11 | 1.44 |
| 10/14 | 1,929 | 1,930 | 1,917 | 1,918 | -1.59% | 3,100 | 62億1930万 | -2.74% | 16.16 | 1.44 |
| 10/10 | 1,948 | 1,949 | 1,930 | 1,949 | -1.22% | 1,400 | 63億1982万 | -1.27% | 16.42 | 1.46 |
| 10/09 | 1,973 | 1,973 | 1,973 | 1,973 | 0% | 1,000 | 63億9764万 | -0.05% | 16.63 | 1.48 |
| 10/08 | 1,973 | 1,973 | 1,973 | 1,973 | 0% | 700 | 63億9764万 | 0% | 16.63 | 1.48 |
| 10/07 | 1,995 | 1,995 | 1,954 | 1,973 | -1.35% | 900 | 63億9764万 | +0.05% | 16.63 | 1.48 |
| 10/06 | 1,927 | 2,005 | 1,927 | 2,000 | +3.79% | 2,100 | 64億8520万 | +1.52% | 16.85 | 1.5 |
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 | |
| 2017年 9月期 | 776 1,551 6/27 | 506 1,012 12/12 1,012 11/16 | 963,600 481,800 11/1 | 22億5174万 | 14億6922万 | +16.4% 6/26 | -9.13% 8/15 |
| 2018年 9月期 | 740 1,480 5/14 | 569 1,137 11/15 | 14,200 7,100 11/15 | 21億4866万 | 16億5069万 | +6.67% 5/8 | -8.02% 11/15 |
| 2019年 9月期 | 701 1,402 10/17 1,402 10/16 | 510 1,020 12/25 | 13,400 6,700 7/22 | 20億3542万 | 14億8083万 | +6.33% 8/30 | -15.65% 12/25 |
| 2020年 9月期 | 804 1,607 9/15 1,607 9/14 | 549 1,098 3/13 | 18,200 9,100 12/16 | 25億7409万 | 15億9407万 | +17.86% 5/18 | -18.84% 3/13 |
| 2021年 9月期 | 1,129 8/11 | 700 1,400 12/8 1,400 12/1 他2件 | 17,600 8,800 10/8 | 36億1686万 | 22億4252万 | +18.48% 4/20 | -3.32% 12/8 |
| 2022年 9月期 | 1,230 9/22 | 953 8/12 | 23,200 9/22 | 39億4042万 | 30億5303万 | +11.18% 9/22 | -3.58% 8/12 |
| 2023年 9月期 | 1,870 9/21 | 980 12/12 12/8 | 74,900 5/12 | 59億9260万 | 31億3952万 | +29.92% 5/11 | -17.96% 10/4 |
| 2024年 9月期 | 2,290 9/18 | 1,328 10/6 10/4 | 17,900 12/5 | 73億9578万 | 42億5570万 | +18.09% 9/18 | -17.19% 8/5 |
| 2025年 9月期 | 2,038 11/14 | 1,705 4/7 | 14,900 4/25 | 66億841万 | 55億2863万 | +8.53% 1/6 | -8.31% 11/26 |
| 最新 | 1,830 2026/3/6 | 3,700 | 59億3761万 | -0.05% 1,831 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/29 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/29
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
506円（2016/12/12） - 262%（3.62倍）
1,830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。
