株価チャート

株価

3/6

前日 (3/5): 841
始値: 836
高値: 860
安値: 835
終値 +2.02%: 858
出来高 -49.44%: 9,100

乖離率

株価（5日） 移動平均値: +3.87%
826
株価（25日） 移動平均値: -6.74%
920
出来高（5日） 移動平均値: -52.05%
18,980

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	836	860	835	858	+2.02%	9,100	43億9707万	-6.74%	24.43	2.38
03/05	796	842	796	841	+6.32%	18,000	43億995万	-9.38%	23.94	2.33
03/04	790	806	776	791	-1.25%	28,500	40億5371万	-15.67%	22.52	2.19
03/03	828	829	801	801	-4.76%	26,200	41億496万	-15.86%	22.81	2.22
03/02	851	855	821	841	-1.29%	13,100	43億995万	-12.76%	23.94	2.33
02/27	842	881	842	852	+1.31%	32,200	43億6632万	-12.44%	24.26	2.36
02/26	818	859	815	841	+2.31%	17,800	43億995万	-14.27%	23.94	2.33
02/25	774	840	774	822	+6.48%	31,200	42億1258万	-17.05%	23.4	2.28
02/24	815	815	763	772	-4.57%	54,900	39億5634万	-23.03%	21.98	2.14
02/20	834	834	806	809	-1.34%	23,000	41億4596万	-20.45%	23.03	2.24
02/19	897	899	810	820	-8.89%	83,100	42億233万	-20.47%	23.35	2.27
02/18	913	915	875	900	-2.07%	24,200	46億1232万	-13.54%	25.62	2.5
02/17	915	927	886	919	-3.67%	37,200	47億969万	-12.23%	26.16	2.55
02/16	1,021	1,050	910	954	-4.89%	57,600	48億8905万	-9.4%	27.16	2.65
02/13	989	1,023	970	1,003	0%	24,100	51億4017万	-4.93%	28.56	2.78
02/12	1,031	1,037	995	1,003	-1.76%	21,300	51億4017万	-4.93%	28.56	2.78
02/10	984	1,027	984	1,021	+3.13%	8,400	52億3242万	-3.22%	29.07	2.83
02/09	998	999	982	990	+1.64%	6,700	50億7355万	-6.07%	28.19	2.75
02/06	1,005	1,005	974	974	-1.62%	9,300	49億9155万	-7.68%	27.73	2.7
02/05	982	1,000	978	990	+1.02%	12,100	50億7355万	-6.43%	28.19	2.75
02/04	1,041	1,050	975	980	-5.68%	34,200	50億2230万	-7.37%	27.9	2.72
02/03	1,060	1,071	1,037	1,039	-1.89%	15,900	53億2466万	-1.98%	29.58	2.88
02/02	1,052	1,100	1,050	1,059	-1.03%	16,400	54億2716万	0%	30.15	2.94
01/30	1,068	1,091	1,065	1,070	+2.29%	8,400	54億8353万	+1.23%	30.46	2.97
01/29	1,066	1,066	1,041	1,046	-0.95%	4,100	53億6054万	-0.85%	29.78	2.9
01/28	1,098	1,098	1,022	1,056	-4.69%	14,900	54億1178万	+0.28%	30.07	2.93
01/27	1,118	1,118	1,090	1,108	-0.89%	3,800	56億7827万	+5.42%	31.55	3.07
01/26	1,084	1,119	1,064	1,118	+1.27%	22,300	57億2952万	+6.78%	31.83	3.1
01/23	1,075	1,107	1,074	1,104	+3.37%	6,600	56億5777万	+5.85%	31.43	3.06
01/22	1,074	1,074	1,061	1,068	+0.19%	2,400	54億7328万	+2.69%	30.41	2.96
01/21	1,060	1,082	1,051	1,066	-2.02%	11,700	54億6303万	+2.8%	30.35	2.96
01/20	1,122	1,124	1,088	1,088	-3.03%	13,500	55億7578万	+5.12%	30.98	3.02
01/19	1,130	1,158	1,116	1,122	-0.36%	17,300	57億5002万	+8.62%	31.94	3.11
01/16	1,127	1,137	1,109	1,126	-1.49%	18,000	57億7052万	+9.43%	32.06	3.12
01/15	1,060	1,143	1,060	1,143	+6.82%	23,900	58億5764万	+11.4%	32.54	3.17
01/14	1,064	1,095	1,064	1,070	+0.75%	14,400	54億8353万	+4.9%	30.46	2.97
01/13	1,087	1,089	1,056	1,062	+0.47%	23,200	54億4253万	+4.63%	30.24	2.95
01/09	1,020	1,059	1,018	1,057	+3.42%	17,100	54億1691万	+4.45%	30.09	2.93
01/08	1,005	1,029	1,005	1,022	+1.69%	11,400	52億3754万	+1.29%	29.1	2.83
01/07	995	1,017	990	1,005	+0.9%	13,700	51億5042万	-0.2%	28.61	2.79
01/06	1,000	1,005	996	996	-0.4%	5,800	51億430万	-1.29%	28.36	2.76
01/05	1,002	1,016	980	1,000	-0.1%	20,100	51億2480万	-0.99%	28.47	2.77
2025
12/30	1,031	1,053	1,000	1,001	-4.03%	16,900	51億2992万	-0.89%	37.17	2.78
12/29	1,007	1,081	1,007	1,043	+3.78%	23,600	53億4516万	+3.37%	38.73	2.89
12/26	1,014	1,022	1,002	1,005	-1.37%	11,200	51億5042万	0%	37.32	2.79
12/25	1,032	1,032	1,018	1,019	0%	31,000	52億2217万	+1.7%	37.84	2.83
12/24	1,030	1,038	1,001	1,019	-0.39%	39,500	52億2217万	+2.1%	37.84	2.83
12/23	993	1,027	993	1,023	+2.4%	25,600	52億4267万	+2.51%	37.99	2.84
12/22	1,025	1,025	990	999	-0.6%	31,400	51億1967万	0%	37.1	2.77
12/19	1,018	1,018	999	1,005	+0.2%	11,000	51億5042万	+0.3%	37.32	2.79
12/18	1,020	1,030	1,000	1,003	-1.76%	14,200	51億4017万	-0.5%	37.25	2.78
12/17	1,015	1,049	1,002	1,021	+0.69%	5,000	52億3242万	+0.89%	37.92	2.83
12/16	1,043	1,043	1,004	1,014	-1.27%	6,000	51億9654万	-0.1%	37.66	2.81
12/15	1,008	1,052	1,008	1,027	+2.6%	17,600	52億6316万	+0.98%	38.14	2.85
12/12	1,008	1,018	998	1,001	-0.69%	9,600	51億2992万	-1.57%	37.17	2.78
12/11	1,027	1,028	988	1,008	-2.33%	20,100	51億6579万	-1.08%	37.43	2.8
12/10	1,027	1,048	1,021	1,032	+0.49%	7,800	52億8879万	+1.18%	38.32	2.86
12/09	1,047	1,056	1,027	1,027	-1.91%	11,500	52億6316万	+0.69%	38.14	2.85
12/08	993	1,070	993	1,047	+5.65%	46,600	53億6566万	+2.55%	38.88	2.9
12/05	952	991	952	991	+3.34%	29,700	50億7867万	-3.03%	36.8	2.75
12/04	975	981	959	959	-1.64%	11,900	49億1468万	-6.35%	35.61	2.66
12/03	974	983	962	975	-0.2%	13,700	49億9668万	-5.16%	36.21	2.7
12/02	978	990	975	977	-0.1%	29,300	50億692万	-5.6%	36.28	2.71
12/01	1,073	1,074	978	978	-8%	51,400	50億1205万	-6.14%	36.32	2.71
11/28	1,028	1,066	1,025	1,063	+4.73%	23,900	54億4766万	+1.33%	39.48	2.95
11/27	1,030	1,042	1,004	1,015	+0.5%	24,800	52億167万	-3.33%	37.69	2.81
11/26	973	1,010	965	1,010	+3.8%	23,400	51億7604万	-3.9%	37.51	2.8
11/25	959	980	951	973	+3.07%	33,900	49億8643万	-7.51%	36.13	2.7
11/21	893	944	890	944	+3.96%	43,700	48億3781万	-10.44%	35.06	2.62
11/20	950	958	896	908	-3.51%	82,700	46億5331万	-14.1%	33.72	2.52
11/19	998	1,005	940	941	-5.81%	116,100	48億2243万	-11.48%	34.95	2.61
11/18	1,042	1,042	996	999	-4.68%	43,600	51億1967万	-6.37%	37.1	2.77
11/17	1,062	1,080	981	1,048	-4.03%	68,000	53億7079万	-1.87%	38.92	2.91
11/14	1,152	1,155	1,079	1,092	-3.87%	89,500	55億9628万	+2.15%	40.55	3.03
11/13	1,153	1,157	1,122	1,136	+1.16%	39,300	58億2177万	+6.17%	42.19	3.15
11/12	1,098	1,123	1,084	1,123	+3.31%	32,800	57億5515万	+5.15%	41.7	3.11
11/11	1,070	1,099	1,057	1,087	+1.97%	44,300	55億7065万	+1.97%	40.37	3.01
11/10	1,053	1,069	1,036	1,066	+3.09%	21,700	54億6303万	0%	39.59	2.96
11/07	1,031	1,037	1,017	1,034	+0.29%	10,600	52億9904万	-3.09%	38.4	2.87
11/06	1,040	1,045	1,022	1,031	-0.87%	10,400	52億8366万	-3.82%	38.29	2.86
11/05	1,032	1,040	1,003	1,040	+0.1%	29,300	53億2979万	-3.53%	38.62	2.88
11/04	1,061	1,074	1,038	1,039	-1.98%	32,100	53億2466万	-4.24%	38.58	2.88
10/31	1,067	1,075	1,047	1,060	+0.95%	16,900	54億3228万	-3.02%	39.36	2.94
10/30	1,028	1,050	1,028	1,050	+0.86%	25,200	53億8104万	-4.46%	38.99	2.91
10/29	1,080	1,084	1,027	1,041	-3.61%	37,900	53億3491万	-5.96%	38.66	2.89
10/28	1,133	1,133	1,075	1,080	-5.1%	41,400	55億3478万	-3.31%	40.11	3
10/27	1,171	1,177	1,120	1,138	-1.22%	45,500	58億3202万	+1.16%	42.26	3.16
10/24	1,192	1,192	1,091	1,152	-0.86%	104,600	59億376万	+1.86%	42.78	3.19
10/23	1,093	1,166	1,074	1,162	+8.6%	126,000	59億5501万	+2.29%	43.15	3.22
10/22	1,061	1,077	1,050	1,070	+2.1%	12,200	54億8353万	-6.39%	39.74	2.97
10/21	1,044	1,065	1,022	1,048	+1.16%	27,200	53億7079万	-8.79%	38.92	2.91
10/20	1,021	1,050	1,021	1,036	+1.27%	12,100	53億929万	-10.46%	38.47	2.87
10/17	1,050	1,050	1,012	1,023	-0.68%	11,200	52億4267万	-12.56%	37.99	2.84
10/16	1,090	1,090	1,030	1,030	-2.83%	11,900	52億7854万	-13.01%	38.25	2.86
10/15	1,015	1,060	1,015	1,060	+2.91%	15,700	54億3228万	-11.45%	39.36	2.94
10/14	1,011	1,037	1,011	1,030	-0.29%	40,200	52億7854万	-14.74%	38.25	2.86
10/10	1,068	1,068	1,014	1,033	-3.28%	41,100	52億9391万	-15.81%	38.36	2.86
10/09	1,118	1,129	1,068	1,068	-4.22%	37,500	54億7328万	-14.22%	39.66	2.96
10/08	1,073	1,118	1,073	1,115	+3.24%	39,600	57億1415万	-11.72%	41.41	3.09
10/07	1,067	1,090	1,054	1,080	+0.37%	32,700	55億3478万	-15.36%	40.11	3

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2024年 12月期	1,690 3/27	605 12/18 12/17	6,435,900 3/27	83億7428万	31億50万	+11.23% 1/29	-31.15% 8/5
2025年 12月期	1,543 9/3	500 4/9	309,900 9/5	79億756万	25億6240万	+30.53% 5/19	-23.7% 4/7
最新	858 2026/3/6		9,100	43億9707万		-6.74% 920

年間値上がり率

2025/12/30 vs 2024/12/30: 53%（1.53倍）
2026/03/06 vs 2025/12/30: -14%（0.86倍）
過去安値 500円（2025/04/09）: 72%（1.72倍）
858円（3/6）

145A L is B

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