株価チャート
株価
3/6
- 前日 (3/5)
- 250
- 始値
- 254
- 高値
- 255
- 安値
- 247
- 終値 ±0%
- 250
- 出来高 -79.21%
- 33,260
乖離率
- 株価（5日）
移動平均値 - +1.63%
246 - 株価（25日）
移動平均値 - +0.81%
248 - 出来高（5日）
移動平均値 - -61.72%
86,880
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 | 254 | 255 | 247 | 250 | 0% | 33,260 | - | +0.81% | - | - |
| 03/05 | 240 | 253 | 238 | 250 | -4.21% | 159,980 | - | 0% | - | - |
| 03/04 | 258 | 267 | 249 | 261 | +7.41% | 186,390 | - | +3.98% | - | - |
| 03/03 | 231 | 243 | 231 | 243 | +6.58% | 28,690 | - | -3.57% | - | - |
| 03/02 | 232 | 236 | 226 | 228 | +1.79% | 26,080 | - | -9.52% | - | - |
| 02/27 | 231 | 231 | 224 | 224 | -3.03% | 30,790 | - | -11.81% | - | - |
| 02/26 | 229 | 231 | 228 | 231 | -0.86% | 7,840 | - | -9.77% | - | - |
| 02/25 | 237 | 239 | 231 | 233 | -2.1% | 16,000 | - | -9.69% | - | - |
| 02/24 | 238 | 240 | 237 | 238 | 0% | 14,310 | - | -8.11% | - | - |
| 02/20 | 237 | 240 | 237 | 238 | +0.85% | 7,960 | - | -8.46% | - | - |
| 02/19 | 240 | 240 | 235 | 236 | -1.67% | 9,200 | - | -9.58% | - | - |
| 02/18 | 241 | 241 | 239 | 240 | -2.44% | 11,090 | - | -8.75% | - | - |
| 02/17 | 242 | 246 | 242 | 246 | +2.07% | 17,820 | - | -6.82% | - | - |
| 02/16 | 239 | 243 | 239 | 241 | +1.26% | 8,630 | - | -9.4% | - | - |
| 02/13 | 234 | 240 | 234 | 238 | +1.71% | 80,180 | - | -11.19% | - | - |
| 02/12 | 234 | 235 | 232 | 234 | -1.68% | 47,580 | - | -13.33% | - | - |
| 02/10 | 245 | 245 | 234 | 238 | -3.25% | 72,160 | - | -12.5% | - | - |
| 02/09 | 244 | 246 | 241 | 246 | -5.38% | 11,850 | - | -10.22% | - | - |
| 02/06 | 268 | 269 | 260 | 260 | -1.89% | 1,640 | - | -6.14% | - | - |
| 02/05 | 262 | 267 | 260 | 265 | 0% | 4,520 | - | -4.68% | - | - |
| 02/04 | 269 | 269 | 265 | 265 | -0.38% | 3,170 | - | -5.36% | - | - |
| 02/03 | 271 | 271 | 265 | 266 | -5.34% | 12,310 | - | -5.67% | - | - |
| 02/02 | 275 | 281 | 272 | 281 | +0.72% | 2,180 | - | -1.06% | - | - |
| 01/30 | 278 | 279 | 277 | 279 | -0.71% | 550 | - | -2.11% | - | - |
| 01/29 | 282 | 284 | 281 | 281 | 0% | 6,290 | - | -1.75% | - | - |
| 01/28 | 282 | 285 | 278 | 281 | +1.44% | 10,290 | - | -2.09% | - | - |
| 01/27 | 280 | 283 | 277 | 277 | -0.72% | 28,660 | - | -4.15% | - | - |
| 01/26 | 277 | 282 | 277 | 279 | +4.49% | 44,090 | - | -3.79% | - | - |
| 01/23 | 268 | 269 | 264 | 267 | -0.37% | 12,680 | - | -8.25% | - | - |
| 01/22 | 274 | 274 | 268 | 268 | -2.55% | 8,260 | - | -8.53% | - | - |
| 01/21 | 270 | 278 | 270 | 275 | +3% | 25,520 | - | -6.46% | - | - |
| 01/20 | 264 | 269 | 264 | 267 | +1.14% | 12,490 | - | -9.8% | - | - |
| 01/19 | 267 | 269 | 262 | 264 | 0% | 75,650 | - | -11.41% | - | - |
| 01/16 | 265 | 267 | 264 | 264 | -1.49% | 1,200 | - | -12% | - | - |
| 01/15 | 276 | 276 | 262 | 268 | -2.9% | 50,910 | - | -11.26% | - | - |
| 01/14 | 277 | 277 | 268 | 276 | +0.36% | 68,860 | - | -9.21% | - | - |
| 01/13 | 272 | 277 | 272 | 275 | -5.17% | 71,260 | - | -9.84% | - | - |
| 01/09 | 293 | 293 | 290 | 290 | -1.02% | 4,180 | - | -5.54% | - | - |
| 01/08 | 290 | 293 | 289 | 293 | +2.09% | 3,690 | - | -4.87% | - | - |
| 01/07 | 295 | 295 | 287 | 287 | 0% | 7,940 | - | -7.42% | - | - |
| 01/06 | 292 | 292 | 285 | 287 | -3.04% | 41,150 | - | -7.72% | - | - |
| 01/05 | 302 | 302 | 294 | 296 | -2.63% | 40,010 | - | -5.13% | - | - |
| 2025 | ||||||||||
| 12/30 | 307 | 308 | 304 | 304 | -0.98% | 40,040 | - | -2.88% | - | - |
| 12/29 | 306 | 315 | 305 | 307 | -0.97% | 2,480 | - | -2.23% | - | - |
| 12/26 | 310 | 310 | 304 | 310 | 0% | 7,190 | - | -1.59% | - | - |
| 12/25 | 305 | 310 | 305 | 310 | +0.98% | 6,670 | - | -1.9% | - | - |
| 12/24 | 307 | 309 | 307 | 307 | +0.33% | 2,820 | - | -3.15% | - | - |
| 12/23 | 311 | 311 | 305 | 306 | -1.29% | 850 | - | -4.08% | - | - |
| 12/22 | 306 | 310 | 305 | 310 | -0.64% | 4,970 | - | -3.13% | - | - |
| 12/19 | 312 | 314 | 311 | 312 | -0.64% | 4,350 | - | -2.5% | - | - |
| 12/18 | 317 | 320 | 314 | 314 | -0.32% | 4,730 | - | -1.88% | - | - |
| 12/17 | 313 | 318 | 313 | 315 | +0.96% | 12,450 | - | -1.87% | - | - |
| 12/16 | 307 | 315 | 307 | 312 | +2.63% | 7,990 | - | -2.8% | - | - |
| 12/15 | 305 | 307 | 304 | 304 | 0% | 5,040 | - | -5.59% | - | - |
| 12/12 | 311 | 311 | 304 | 304 | -3.49% | 14,160 | - | -5.88% | - | - |
| 12/11 | 311 | 315 | 309 | 315 | +0.32% | 1,390 | - | -3.08% | - | - |
| 12/10 | 310 | 315 | 309 | 314 | +0.96% | 1,330 | - | -3.68% | - | - |
| 12/09 | 315 | 315 | 310 | 311 | -0.96% | 2,810 | - | -4.6% | - | - |
| 12/08 | 313 | 318 | 313 | 314 | -1.26% | 1,490 | - | -3.98% | - | - |
| 12/05 | 319 | 319 | 316 | 318 | +1.92% | 13,510 | - | -3.05% | - | - |
| 12/04 | 327 | 327 | 311 | 312 | -3.7% | 21,100 | - | -4.88% | - | - |
| 12/03 | 326 | 326 | 322 | 324 | +0.31% | 4,030 | - | -1.52% | - | - |
| 12/02 | 333 | 333 | 321 | 323 | -0.62% | 46,300 | - | -2.12% | - | - |
| 12/01 | 316 | 325 | 316 | 325 | +2.2% | 8,610 | - | -1.52% | - | - |
| 11/28 | 321 | 321 | 318 | 318 | -0.31% | 740 | - | -3.93% | - | - |
| 11/27 | 320 | 322 | 316 | 319 | -0.62% | 13,590 | - | -3.92% | - | - |
| 11/26 | 331 | 331 | 321 | 321 | -3.6% | 38,610 | - | -3.89% | - | - |
| 11/25 | 329 | 334 | 326 | 333 | +0.6% | 12,120 | - | -0.6% | - | - |
| 11/21 | 341 | 341 | 331 | 331 | 0% | 17,320 | - | -1.49% | - | - |
| 11/20 | 330 | 331 | 326 | 331 | -3.78% | 4,870 | - | -1.78% | - | - |
| 11/19 | 342 | 346 | 339 | 344 | +0.29% | 7,770 | - | +1.78% | - | - |
| 11/18 | 326 | 343 | 326 | 343 | +5.54% | 57,570 | - | +1.18% | - | - |
| 11/17 | 324 | 326 | 323 | 325 | +0.31% | 6,350 | - | -4.41% | - | - |
| 11/14 | 331 | 331 | 322 | 324 | +1.89% | 7,370 | - | -4.99% | - | - |
| 11/13 | 323 | 323 | 316 | 318 | -1.85% | 14,400 | - | -7.02% | - | - |
| 11/12 | 328 | 328 | 323 | 324 | -1.82% | 10,200 | - | -5.54% | - | - |
| 11/11 | 328 | 331 | 326 | 330 | -0.3% | 2,530 | - | -4.35% | - | - |
| 11/10 | 338 | 338 | 331 | 331 | -1.19% | 3,560 | - | -4.61% | - | - |
| 11/07 | 341 | 360 | 334 | 335 | +0.6% | 28,710 | - | -4.29% | - | - |
| 11/06 | 336 | 336 | 330 | 333 | -2.63% | 2,920 | - | -5.4% | - | - |
| 11/05 | 336 | 352 | 334 | 342 | +4.27% | 20,230 | - | -3.12% | - | - |
| 11/04 | 326 | 330 | 323 | 328 | -0.3% | 94,160 | - | -7.61% | - | - |
| 10/31 | 329 | 331 | 325 | 329 | -1.2% | 10,820 | - | -7.84% | - | - |
| 10/30 | 334 | 335 | 333 | 333 | -0.89% | 2,130 | - | -7.24% | - | - |
| 10/29 | 332 | 338 | 332 | 336 | +0.3% | 9,390 | - | -6.93% | - | - |
| 10/28 | 334 | 338 | 333 | 335 | +0.9% | 7,150 | - | -7.46% | - | - |
| 10/27 | 337 | 337 | 330 | 332 | -2.35% | 16,760 | - | -8.79% | - | - |
| 10/24 | 343 | 343 | 340 | 340 | -1.73% | 8,540 | - | -7.1% | - | - |
| 10/23 | 346 | 349 | 345 | 346 | 0% | 3,190 | - | -5.98% | - | - |
| 10/22 | 343 | 347 | 342 | 346 | -0.57% | 3,770 | - | -6.23% | - | - |
| 10/21 | 340 | 348 | 340 | 348 | 0% | 22,330 | - | -6.2% | - | - |
| 10/20 | 354 | 356 | 348 | 348 | -4.92% | 19,280 | - | -6.45% | - | - |
| 10/17 | 359 | 366 | 358 | 366 | +2.23% | 11,430 | - | -2.14% | - | - |
| 10/16 | 358 | 358 | 355 | 358 | -0.83% | 12,290 | - | -4.53% | - | - |
| 10/15 | 370 | 370 | 361 | 361 | -2.96% | 64,480 | - | -3.99% | - | - |
| 10/14 | 370 | 377 | 360 | 372 | +3.91% | 70,680 | - | -1.33% | - | - |
| 10/10 | 350 | 358 | 350 | 358 | +2.29% | 8,350 | - | -5.29% | - | - |
| 10/09 | 350 | 350 | 347 | 350 | -0.28% | 1,710 | - | -7.89% | - | - |
| 10/08 | 350 | 352 | 345 | 351 | -1.13% | 24,480 | - | -8.12% | - | - |
| 10/07 | 353 | 355 | 350 | 355 | -3.79% | 33,240 | - | -7.79% | - | - |
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 8月期 | 14,790 2/12 | 8,750 12/18 | 34,560 2/12 | +28.21% 2/12 | -12.02% 4/22 |
| 2017年 8月期 | 10,660 9/15 | 6,000 8/7 | 23,530 9/30 | +7.82% 4/14 | -12% 12/9 |
| 2018年 8月期 | 6,480 9/6 | 4,260 1/23 | 36,950 2/6 | +15.05% 2/14 | -11.56% 9/26 |
| 2019年 8月期 | 6,800 12/25 | 4,175 10/2 | 20,970 12/25 | +24.39% 12/25 | -11.74% 9/17 |
| 2020年 8月期 | 7,500 3/17 | 3,410 8/25 | 57,420 3/12 | +48.75% 3/13 | -15.35% 4/15 |
| 2021年 8月期 | 3,580 9/9 | 2,075 8/31 | 17,140 1/29 | +8.31% 10/6 | -13.72% 9/14 |
| 2022年 8月期 | 2,450 3/9 | 1,678 8/19 | 32,610 3/7 | +14.71% 3/8 | -12.19% 3/30 |
| 2023年 8月期 | 1,980 10/3 | 1,063 8/31 | 29,570 12/29 | +10.83% 10/4 | -12.08% 6/16 |
| 2024年 8月期 | 1,170 10/24 | 572 7/10 | 226,080 8/5 | +43.59% 8/5 | -12.48% 1/15 |
| 2025年 8月期 | 752 4/7 | 388 8/19 | 242,590 4/3 | +28.72% 4/7 | -14.62% 5/13 |
| 最新 | 250 2026/3/6 | 33,260 | +0.81% 248 | ||
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
- 23%（1.23倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/12/30 vs 2024/12/30
- -47%（0.53倍）
- 2026/03/06 vs 2025/12/30
- -18%（0.82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。
