株価チャート
株価
3/6
- 前日 (3/5)
- 262
- 始値
- 270
- 高値
- 270
- 安値
- 259
- 終値 -1.15%
- 259
- 出来高 -76.67%
- 27,831
乖離率
- 株価（5日）
移動平均値 - +0.78%
257 - 株価（25日）
移動平均値 - -0.77%
261 - 出来高（5日）
移動平均値 - -66.15%
82,217
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 | 270 | 270 | 259 | 259 | -1.15% | 27,831 | - | -0.77% | - | - |
| 03/05 | 251 | 266 | 249 | 262 | -4.38% | 119,270 | - | 0% | - | - |
| 03/04 | 266 | 280 | 259 | 274 | +8.73% | 194,089 | - | +4.18% | - | - |
| 03/03 | 245 | 255 | 243 | 252 | +6.33% | 57,691 | - | -4.55% | - | - |
| 03/02 | 244 | 247 | 237 | 237 | +0.42% | 12,204 | - | -10.57% | - | - |
| 02/27 | 241 | 242 | 236 | 236 | -2.48% | 3,567 | - | -11.61% | - | - |
| 02/26 | 240 | 242 | 238 | 242 | -1.22% | 14,383 | - | -10.04% | - | - |
| 02/25 | 247 | 251 | 243 | 245 | -1.21% | 8,005 | - | -9.59% | - | - |
| 02/24 | 250 | 251 | 248 | 248 | -0.4% | 10,433 | - | -8.82% | - | - |
| 02/20 | 249 | 254 | 249 | 249 | +0.4% | 7,901 | - | -9.12% | - | - |
| 02/19 | 252 | 252 | 246 | 248 | -1.98% | 4,733 | - | -9.82% | - | - |
| 02/18 | 252 | 256 | 250 | 253 | -1.17% | 1,031 | - | -8.33% | - | - |
| 02/17 | 253 | 260 | 253 | 256 | +1.59% | 7,233 | - | -7.58% | - | - |
| 02/16 | 247 | 255 | 247 | 252 | +1.2% | 15,484 | - | -9.68% | - | - |
| 02/13 | 245 | 252 | 244 | 249 | +1.63% | 8,032 | - | -11.7% | - | - |
| 02/12 | 249 | 249 | 243 | 245 | -0.41% | 20,128 | - | -13.73% | - | - |
| 02/10 | 253 | 253 | 245 | 246 | -11.19% | 50,704 | - | -13.99% | - | - |
| 02/09 | 252 | 277 | 251 | 277 | +1.84% | 10,012 | - | -3.82% | - | - |
| 02/06 | 277 | 283 | 272 | 272 | -1.45% | 2,666 | - | -6.21% | - | - |
| 02/05 | 276 | 280 | 270 | 276 | -0.72% | 4,716 | - | -5.48% | - | - |
| 02/04 | 280 | 283 | 277 | 278 | -0.36% | 2,427 | - | -5.44% | - | - |
| 02/03 | 288 | 288 | 279 | 279 | -5.42% | 4,526 | - | -5.42% | - | - |
| 02/02 | 287 | 296 | 281 | 295 | +1.03% | 1,633 | - | -0.67% | - | - |
| 01/30 | 291 | 296 | 289 | 292 | -1.68% | 3,686 | - | -2.01% | - | - |
| 01/29 | 294 | 300 | 294 | 297 | +1.37% | 11,338 | - | -0.67% | - | - |
| 01/28 | 299 | 299 | 293 | 293 | 0% | 1,250 | - | -2.33% | - | - |
| 01/27 | 294 | 297 | 292 | 293 | 0% | 123 | - | -2.98% | - | - |
| 01/26 | 290 | 296 | 290 | 293 | +3.17% | 12,642 | - | -3.3% | - | - |
| 01/23 | 280 | 284 | 280 | 284 | +0.35% | 1,110 | - | -6.58% | - | - |
| 01/22 | 289 | 289 | 281 | 283 | -1.05% | 2,069 | - | -7.52% | - | - |
| 01/21 | 286 | 290 | 285 | 286 | +1.06% | 49,155 | - | -6.84% | - | - |
| 01/20 | 281 | 285 | 281 | 283 | +0.71% | 916 | - | -8.41% | - | - |
| 01/19 | 276 | 283 | 276 | 281 | +0.36% | 4,433 | - | -9.65% | - | - |
| 01/16 | 279 | 280 | 277 | 280 | +0.72% | 300 | - | -10.26% | - | - |
| 01/15 | 286 | 286 | 275 | 278 | -0.71% | 1,927 | - | -11.46% | - | - |
| 01/14 | 292 | 292 | 279 | 280 | -3.11% | 3,837 | - | -11.67% | - | - |
| 01/13 | 287 | 290 | 286 | 289 | -4.62% | 6,939 | - | -9.12% | - | - |
| 01/09 | 305 | 305 | 302 | 303 | -0.98% | 1,040 | - | -5.31% | - | - |
| 01/08 | 306 | 306 | 302 | 306 | +0.99% | 18,431 | - | -4.97% | - | - |
| 01/07 | 304 | 304 | 300 | 303 | +2.36% | 554 | - | -6.19% | - | - |
| 01/06 | 304 | 304 | 296 | 296 | -5.13% | 13,123 | - | -8.64% | - | - |
| 01/05 | 319 | 319 | 308 | 312 | -2.19% | 5,457 | - | -4.29% | - | - |
| 2025 | ||||||||||
| 12/30 | 317 | 320 | 317 | 319 | 0% | 4,431 | - | -2.15% | - | - |
| 12/29 | 319 | 320 | 315 | 319 | 0% | 3,350 | - | -2.74% | - | - |
| 12/26 | 319 | 320 | 317 | 319 | -0.31% | 2,521 | - | -3.04% | - | - |
| 12/25 | 320 | 322 | 320 | 320 | -0.31% | 1,740 | - | -2.74% | - | - |
| 12/24 | 320 | 322 | 319 | 321 | 0% | 1,754 | - | -3.02% | - | - |
| 12/23 | 320 | 321 | 319 | 321 | 0% | 716 | - | -3.31% | - | - |
| 12/22 | 318 | 322 | 318 | 321 | -1.53% | 4,940 | - | -3.6% | - | - |
| 12/19 | 331 | 331 | 325 | 326 | -1.81% | 5,886 | - | -2.4% | - | - |
| 12/18 | 329 | 334 | 329 | 332 | +2.15% | 4,138 | - | -0.6% | - | - |
| 12/17 | 325 | 333 | 325 | 325 | 0% | 11,349 | - | -2.69% | - | - |
| 12/16 | 317 | 326 | 317 | 325 | +2.52% | 7,519 | - | -2.99% | - | - |
| 12/15 | 320 | 320 | 317 | 317 | -0.63% | 4,146 | - | -5.65% | - | - |
| 12/12 | 321 | 323 | 316 | 319 | -3.04% | 5,250 | - | -5.34% | - | - |
| 12/11 | 324 | 329 | 322 | 329 | +1.54% | 2,474 | - | -2.66% | - | - |
| 12/10 | 325 | 327 | 321 | 324 | -1.22% | 1,733 | - | -4.42% | - | - |
| 12/09 | 326 | 328 | 325 | 328 | -0.61% | 765 | - | -3.53% | - | - |
| 12/08 | 330 | 330 | 326 | 330 | -0.3% | 425 | - | -2.94% | - | - |
| 12/05 | 328 | 334 | 328 | 331 | +1.22% | 860 | - | -2.93% | - | - |
| 12/04 | 336 | 336 | 324 | 327 | -2.68% | 2,469 | - | -4.39% | - | - |
| 12/03 | 337 | 338 | 336 | 336 | -0.59% | 1,007 | - | -2.04% | - | - |
| 12/02 | 334 | 338 | 334 | 338 | +0.9% | 651 | - | -1.46% | - | - |
| 12/01 | 330 | 339 | 330 | 335 | +0.9% | 948 | - | -2.62% | - | - |
| 11/28 | 332 | 333 | 330 | 332 | -0.3% | 1,877 | - | -3.77% | - | - |
| 11/27 | 334 | 334 | 330 | 333 | -0.6% | 985 | - | -3.76% | - | - |
| 11/26 | 344 | 344 | 334 | 335 | -2.9% | 1,121 | - | -3.46% | - | - |
| 11/25 | 342 | 348 | 342 | 345 | -0.29% | 1,334 | - | -0.86% | - | - |
| 11/21 | 349 | 352 | 345 | 346 | +1.47% | 8,146 | - | -0.86% | - | - |
| 11/20 | 341 | 348 | 340 | 341 | -3.4% | 1,662 | - | -2.57% | - | - |
| 11/19 | 353 | 360 | 351 | 353 | -0.56% | 2,731 | - | +0.28% | - | - |
| 11/18 | 339 | 356 | 339 | 355 | +4.72% | 18,381 | - | +0.57% | - | - |
| 11/17 | 335 | 341 | 335 | 339 | +0.59% | 1,714 | - | -3.97% | - | - |
| 11/14 | 342 | 342 | 332 | 337 | +0.9% | 2,217 | - | -4.8% | - | - |
| 11/13 | 336 | 336 | 330 | 334 | -0.6% | 4,230 | - | -5.92% | - | - |
| 11/12 | 342 | 342 | 336 | 336 | -2.33% | 2,555 | - | -5.88% | - | - |
| 11/11 | 341 | 344 | 339 | 344 | -1.15% | 6,622 | - | -3.91% | - | - |
| 11/10 | 350 | 350 | 342 | 348 | -0.85% | 6,242 | - | -3.33% | - | - |
| 11/07 | 354 | 354 | 334 | 351 | +1.45% | 5,182 | - | -3.04% | - | - |
| 11/06 | 349 | 349 | 343 | 346 | -2.26% | 1,240 | - | -4.95% | - | - |
| 11/05 | 347 | 366 | 347 | 354 | +3.21% | 19,444 | - | -3.28% | - | - |
| 11/04 | 342 | 343 | 335 | 343 | +0.59% | 786 | - | -6.79% | - | - |
| 10/31 | 342 | 343 | 336 | 341 | -1.73% | 4,915 | - | -7.59% | - | - |
| 10/30 | 350 | 351 | 344 | 347 | -0.29% | 1,846 | - | -6.47% | - | - |
| 10/29 | 348 | 351 | 347 | 348 | -0.29% | 5,394 | - | -6.7% | - | - |
| 10/28 | 341 | 350 | 341 | 349 | +1.16% | 12,033 | - | -6.93% | - | - |
| 10/27 | 345 | 345 | 341 | 345 | -2.82% | 31,933 | - | -8.49% | - | - |
| 10/24 | 358 | 358 | 351 | 355 | -1.39% | 1,048 | - | -6.33% | - | - |
| 10/23 | 362 | 363 | 357 | 360 | +1.41% | 1,599 | - | -5.26% | - | - |
| 10/22 | 360 | 362 | 352 | 355 | -1.39% | 9,606 | - | -6.82% | - | - |
| 10/21 | 358 | 360 | 353 | 360 | -0.55% | 6,239 | - | -6.01% | - | - |
| 10/20 | 369 | 369 | 360 | 362 | -4.49% | 7,211 | - | -5.73% | - | - |
| 10/17 | 377 | 379 | 373 | 379 | +2.16% | 11,604 | - | -1.81% | - | - |
| 10/16 | 372 | 372 | 368 | 371 | -1.33% | 1,505 | - | -4.13% | - | - |
| 10/15 | 383 | 383 | 375 | 376 | -3.34% | 4,836 | - | -3.09% | - | - |
| 10/14 | 383 | 390 | 375 | 389 | +5.99% | 32,745 | - | 0% | - | - |
| 10/10 | 360 | 372 | 360 | 367 | +1.66% | 18,819 | - | -5.9% | - | - |
| 10/09 | 364 | 364 | 359 | 361 | -0.82% | 4,295 | - | -8.14% | - | - |
| 10/08 | 365 | 366 | 358 | 364 | -0.55% | 4,667 | - | -7.85% | - | - |
| 10/07 | 364 | 367 | 361 | 366 | -0.81% | 5,677 | - | -7.81% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2016年 1月期 | 12,910 1/21 | 8,770 11/19 | 109,874 8/26 | +27.84% 2/12 | -11.35% 10/26 |
| 2017年 1月期 | 14,720 2/12 | 6,920 1/5 | 39,266 2/12 | +16.45% 6/24 | -12.19% 12/9 |
| 2018年 1月期 | 7,660 4/17 | 4,300 1/23 | 5,801 11/15 | +15.2% 2/14 | -10.02% 5/8 |
| 2019年 1月期 | 6,750 12/26 | 4,200 10/2 | 12,736 2/6 | +25.28% 12/25 | -11.56% 9/26 |
| 2020年 1月期 | 5,680 8/6 | 3,750 1/20 | 15,662 3/26 | +35.85% 3/9 | -11.89% 9/17 |
| 2021年 1月期 | 7,990 3/17 | 2,404 1/14 | 26,230 3/9 | +53.38% 3/16 | -17.04% 4/8 |
| 2022年 1月期 | 2,630 2/1 | 1,763 9/14 | 14,793 5/13 | +14.29% 3/8 | -14.04% 9/14 |
| 2023年 1月期 | 2,388 3/8 | 1,531 11/28 | 10,109 1/24 | +14.03% 3/9 | -12.43% 3/23 |
| 2024年 1月期 | 1,745 3/16 | 845 1/23 | 16,991 1/12 | +11.73% 10/4 | -12.45% 1/15 |
| 2025年 1月期 | 927 8/5 | 554 12/30 | 73,928 8/5 | +40.74% 8/5 | -10.69% 8/29 |
| 最新 | 259 2026/3/6 | 27,831 | -0.77% 261 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -35%（0.65倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/12/30 vs 2024/12/30
- -44%（0.56倍）
- 2026/03/06 vs 2025/12/30
- -19%（0.81倍）
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。
