株価チャート
株価
3/6
- 前日 (3/5)
- 3,767
- 始値
- 3,746
- 高値
- 3,787
- 安値
- 3,719
- 終値 +0.53%
- 3,787
- 出来高 +83.63%
- 163,340
乖離率
- 株価（5日）
移動平均値 - -0.66%
3,812 - 株価（25日）
移動平均値 - -0.92%
3,822 - 出来高（5日）
移動平均値 - +110.91%
77,446
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 | 3,746 | 3,787 | 3,719 | 3,787 | +0.53% | 163,340 | - | -0.92% | - | - |
| 03/05 | 3,826 | 3,842 | 3,750 | 3,767 | +1.84% | 88,950 | - | -1.23% | - | - |
| 03/04 | 3,748 | 3,778 | 3,654 | 3,699 | -3.85% | 59,130 | - | -2.89% | - | - |
| 03/03 | 3,929 | 3,933 | 3,834 | 3,847 | -2.85% | 60,160 | - | +1.1% | - | - |
| 03/02 | 3,916 | 3,962 | 3,900 | 3,960 | -1.2% | 15,650 | - | +4.24% | - | - |
| 02/27 | 3,950 | 4,008 | 3,947 | 4,008 | +1.55% | 10,380 | - | +5.81% | - | - |
| 02/26 | 3,956 | 3,971 | 3,947 | 3,947 | +0.82% | 27,640 | - | +4.61% | - | - |
| 02/25 | 3,902 | 3,925 | 3,883 | 3,915 | +0.93% | 26,480 | - | +4.04% | - | - |
| 02/24 | 3,873 | 3,889 | 3,860 | 3,879 | +0.05% | 21,090 | - | +3.3% | - | - |
| 02/20 | 3,890 | 3,890 | 3,862 | 3,877 | -1.1% | 5,320 | - | +3.44% | - | - |
| 02/19 | 3,890 | 3,924 | 3,883 | 3,920 | +1.19% | 5,890 | - | +4.73% | - | - |
| 02/18 | 3,856 | 3,883 | 3,856 | 3,874 | +1.15% | 46,880 | - | +3.75% | - | - |
| 02/17 | 3,856 | 3,860 | 3,814 | 3,830 | -0.8% | 74,070 | - | +2.79% | - | - |
| 02/16 | 3,901 | 3,901 | 3,852 | 3,861 | -0.77% | 8,040 | - | +3.93% | - | - |
| 02/13 | 3,923 | 3,923 | 3,882 | 3,891 | -1.34% | 41,150 | - | +5.08% | - | - |
| 02/12 | 3,927 | 3,953 | 3,922 | 3,944 | +0.46% | 10,320 | - | +6.88% | - | - |
| 02/10 | 3,879 | 3,927 | 3,879 | 3,926 | +1.92% | 16,750 | - | +6.74% | - | - |
| 02/09 | 3,900 | 3,900 | 3,846 | 3,852 | +2.28% | 26,530 | - | +5.16% | - | - |
| 02/06 | 3,700 | 3,766 | 3,680 | 3,766 | +1.13% | 67,410 | - | +3.21% | - | - |
| 02/05 | 3,735 | 3,743 | 3,703 | 3,724 | -0.13% | 2,380 | - | +2.34% | - | - |
| 02/04 | 3,702 | 3,729 | 3,687 | 3,729 | +0.57% | 15,650 | - | +2.73% | - | - |
| 02/03 | 3,663 | 3,714 | 3,663 | 3,708 | +3.2% | 33,820 | - | +2.4% | - | - |
| 02/02 | 3,672 | 3,685 | 3,593 | 3,593 | -1.16% | 20,760 | - | -0.55% | - | - |
| 01/30 | 3,623 | 3,636 | 3,604 | 3,635 | +0.86% | 8,300 | - | +0.72% | - | - |
| 01/29 | 3,597 | 3,617 | 3,573 | 3,604 | +0.19% | 18,770 | - | 0% | - | - |
| 01/28 | 3,596 | 3,606 | 3,582 | 3,597 | -0.88% | 72,980 | - | -0.11% | - | - |
| 01/27 | 3,617 | 3,629 | 3,587 | 3,629 | +0.44% | 9,730 | - | +0.95% | - | - |
| 01/26 | 3,626 | 3,631 | 3,610 | 3,613 | -2.19% | 45,410 | - | +0.67% | - | - |
| 01/23 | 3,694 | 3,709 | 3,685 | 3,694 | +0.41% | 4,480 | - | +3.1% | - | - |
| 01/22 | 3,703 | 3,703 | 3,678 | 3,679 | +0.82% | 32,040 | - | +2.88% | - | - |
| 01/21 | 3,644 | 3,658 | 3,631 | 3,649 | -0.82% | 57,390 | - | +2.21% | - | - |
| 01/20 | 3,710 | 3,710 | 3,679 | 3,679 | -0.84% | 4,520 | - | +3.28% | - | - |
| 01/19 | 3,709 | 3,719 | 3,682 | 3,710 | -0.4% | 5,190 | - | +4.39% | - | - |
| 01/16 | 3,707 | 3,726 | 3,707 | 3,725 | -0.32% | 16,990 | - | +5.11% | - | - |
| 01/15 | 3,707 | 3,737 | 3,701 | 3,737 | +0.95% | 1,650 | - | +5.74% | - | - |
| 01/14 | 3,687 | 3,703 | 3,671 | 3,702 | +0.98% | 3,340 | - | +5.11% | - | - |
| 01/13 | 3,671 | 3,671 | 3,646 | 3,666 | +2.6% | 14,940 | - | +4.33% | - | - |
| 01/09 | 3,577 | 3,577 | 3,553 | 3,573 | +0.73% | 7,120 | - | +1.97% | - | - |
| 01/08 | 3,558 | 3,569 | 3,545 | 3,547 | -0.87% | 4,700 | - | +1.4% | - | - |
| 01/07 | 3,573 | 3,584 | 3,563 | 3,578 | -1.46% | 15,730 | - | +2.43% | - | - |
| 01/06 | 3,601 | 3,633 | 3,601 | 3,631 | +1.82% | 148,540 | - | +4.1% | - | - |
| 01/05 | 3,544 | 3,577 | 3,544 | 3,566 | +1.86% | 87,170 | - | +2.44% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,516 | 3,516 | 3,501 | 3,501 | -0.34% | 18,670 | - | +0.72% | - | - |
| 12/29 | 3,514 | 3,522 | 3,505 | 3,513 | +0.29% | 3,680 | - | +1.21% | - | - |
| 12/26 | 3,512 | 3,524 | 3,500 | 3,503 | 0% | 40,810 | - | +1.07% | - | - |
| 12/25 | 3,506 | 3,506 | 3,494 | 3,503 | +0.29% | 3,640 | - | +1.18% | - | - |
| 12/24 | 3,511 | 3,517 | 3,493 | 3,493 | -0.48% | 1,730 | - | +1.1% | - | - |
| 12/23 | 3,495 | 3,514 | 3,495 | 3,510 | +0.34% | 2,080 | - | +1.77% | - | - |
| 12/22 | 3,521 | 3,521 | 3,490 | 3,498 | -0.99% | 22,870 | - | +1.51% | - | - |
| 12/19 | 3,462 | 3,533 | 3,453 | 3,533 | +2.47% | 42,150 | - | +2.61% | - | - |
| 12/18 | 3,437 | 3,450 | 3,426 | 3,448 | -0.4% | 12,770 | - | +0.2% | - | - |
| 12/17 | 3,468 | 3,468 | 3,431 | 3,462 | -0.09% | 4,700 | - | +0.64% | - | - |
| 12/16 | 3,531 | 3,531 | 3,460 | 3,465 | -1.79% | 11,760 | - | +0.79% | - | - |
| 12/15 | 3,492 | 3,528 | 3,492 | 3,528 | +0.17% | 82,090 | - | +2.68% | - | - |
| 12/12 | 3,490 | 3,522 | 3,480 | 3,522 | +2.06% | 46,310 | - | +2.68% | - | - |
| 12/11 | 3,495 | 3,495 | 3,445 | 3,451 | -0.72% | 13,520 | - | +0.76% | - | - |
| 12/10 | 3,487 | 3,494 | 3,465 | 3,476 | +0.14% | 1,680 | - | +1.61% | - | - |
| 12/09 | 3,480 | 3,481 | 3,467 | 3,471 | -0.03% | 5,880 | - | +1.55% | - | - |
| 12/08 | 3,459 | 3,472 | 3,452 | 3,472 | +0.78% | 1,760 | - | +1.64% | - | - |
| 12/05 | 3,450 | 3,450 | 3,436 | 3,445 | -1.18% | 12,370 | - | +0.94% | - | - |
| 12/04 | 3,420 | 3,486 | 3,420 | 3,486 | +2.14% | 16,930 | - | +2.26% | - | - |
| 12/03 | 3,432 | 3,432 | 3,413 | 3,413 | -0.35% | 3,050 | - | +0.23% | - | - |
| 12/02 | 3,430 | 3,440 | 3,423 | 3,425 | +0.06% | 188,780 | - | +0.62% | - | - |
| 12/01 | 3,465 | 3,466 | 3,421 | 3,423 | -1.21% | 8,760 | - | +0.62% | - | - |
| 11/28 | 3,454 | 3,468 | 3,453 | 3,465 | +0.29% | 1,300 | - | +1.97% | - | - |
| 11/27 | 3,461 | 3,466 | 3,453 | 3,455 | +0.47% | 750 | - | +1.83% | - | - |
| 11/26 | 3,409 | 3,444 | 3,409 | 3,439 | +1.66% | 17,020 | - | +1.51% | - | - |
| 11/25 | 3,411 | 3,413 | 3,370 | 3,383 | -0.18% | 13,990 | - | -0.03% | - | - |
| 11/21 | 3,350 | 3,389 | 3,347 | 3,389 | +0.15% | 30,250 | - | +0.33% | - | - |
| 11/20 | 3,406 | 3,406 | 3,381 | 3,384 | +1.44% | 15,970 | - | +0.3% | - | - |
| 11/19 | 3,342 | 3,352 | 3,326 | 3,336 | -0.03% | 35,210 | - | -0.98% | - | - |
| 11/18 | 3,409 | 3,413 | 3,336 | 3,337 | -2.8% | 69,020 | - | -0.8% | - | - |
| 11/17 | 3,432 | 3,433 | 3,416 | 3,433 | -0.2% | 23,440 | - | +2.11% | - | - |
| 11/14 | 3,410 | 3,448 | 3,410 | 3,440 | -0.75% | 79,880 | - | +2.44% | - | - |
| 11/13 | 3,457 | 3,471 | 3,457 | 3,466 | +0.64% | 4,060 | - | +3.37% | - | - |
| 11/12 | 3,419 | 3,444 | 3,419 | 3,444 | +1.06% | 21,660 | - | +2.9% | - | - |
| 11/11 | 3,425 | 3,427 | 3,399 | 3,408 | +0.06% | 14,580 | - | +1.97% | - | - |
| 11/10 | 3,411 | 3,411 | 3,391 | 3,406 | +0.47% | 1,110 | - | +2.16% | - | - |
| 11/07 | 3,373 | 3,390 | 3,352 | 3,390 | -0.24% | 39,900 | - | +1.99% | - | - |
| 11/06 | 3,384 | 3,407 | 3,384 | 3,398 | +1.37% | 9,360 | - | +2.47% | - | - |
| 11/05 | 3,363 | 3,370 | 3,284 | 3,352 | -1.32% | 171,010 | - | +1.33% | - | - |
| 11/04 | 3,411 | 3,437 | 3,393 | 3,397 | -0.64% | 102,940 | - | +2.88% | - | - |
| 10/31 | 3,415 | 3,430 | 3,404 | 3,419 | +0.94% | 21,110 | - | +3.73% | - | - |
| 10/30 | 3,371 | 3,387 | 3,361 | 3,387 | +0.83% | 108,600 | - | +2.98% | - | - |
| 10/29 | 3,385 | 3,385 | 3,359 | 3,359 | -0.24% | 46,070 | - | +2.35% | - | - |
| 10/28 | 3,401 | 3,401 | 3,367 | 3,367 | -1.17% | 164,110 | - | +2.75% | - | - |
| 10/27 | 3,393 | 3,412 | 3,390 | 3,407 | +1.58% | 5,760 | - | +4.19% | - | - |
| 10/24 | 3,350 | 3,358 | 3,348 | 3,354 | +0.6% | 8,790 | - | +2.82% | - | - |
| 10/23 | 3,317 | 3,337 | 3,317 | 3,334 | -0.27% | 7,100 | - | +2.4% | - | - |
| 10/22 | 3,328 | 3,358 | 3,323 | 3,343 | +0.33% | 71,280 | - | +2.83% | - | - |
| 10/21 | 3,348 | 3,356 | 3,326 | 3,332 | +0.24% | 95,430 | - | +2.65% | - | - |
| 10/20 | 3,300 | 3,324 | 3,300 | 3,324 | +2.31% | 19,480 | - | +2.56% | - | - |
| 10/17 | 3,259 | 3,267 | 3,249 | 3,249 | -0.98% | 12,780 | - | +0.4% | - | - |
| 10/16 | 3,289 | 3,294 | 3,277 | 3,281 | +0.43% | 2,140 | - | +1.48% | - | - |
| 10/15 | 3,240 | 3,267 | 3,240 | 3,267 | +1.84% | 22,290 | - | +1.18% | - | - |
| 10/14 | 3,220 | 3,252 | 3,199 | 3,208 | -2.2% | 107,900 | - | -0.53% | - | - |
| 10/10 | 3,329 | 3,329 | 3,274 | 3,280 | -2.06% | 66,730 | - | +1.83% | - | - |
| 10/09 | 3,332 | 3,349 | 3,326 | 3,349 | +1.09% | 2,390 | - | +4.2% | - | - |
| 10/08 | 3,324 | 3,344 | 3,313 | 3,313 | -0.06% | 14,840 | - | +3.37% | - | - |
| 10/07 | 3,325 | 3,326 | 3,308 | 3,315 | 0% | 6,920 | - | +3.69% | - | - |
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 | 1,617 12/2 | 1,201 2/12 | 500,280 1/12 | +6.86% 4/22 | -14.89% 2/12 |
| 2017年 1月期 | 1,640 7/4 | 1,278 8/3 | 77,430 10/20 | +7.28% 12/13 | -4.36% 4/17 |
| 2018年 1月期 | 1,938 1/25 | 1,584 9/6 | 40,740 2/7 | +8.53% 11/1 | -8.04% 2/14 |
| 2019年 1月期 | 1,860 10/2 | 1,431 12/26 12/25 | 771,700 9/27 | +5.99% 9/26 | -11.7% 12/25 |
| 2020年 1月期 | 1,772 12/18 12/17 | 1,218 3/17 | 327,620 7/28 | +7.6% 5/28 | -20.63% 3/16 |
| 2021年 1月期 | 2,032 3/29 3/19 他2件 | 1,525 8/3 | 687,450 12/11 | +6.08% 11/27 | -4.14% 5/13 |
| 2022年 1月期 | 2,145 9/14 | 1,779 3/9 3/8 | 1,110,950 11/29 | +6.98% 9/14 | -7.38% 3/8 |
| 2023年 1月期 | 2,381 7/3 | 1,856 10/3 | 428,850 6/6 | +5.68% 6/14 | -4.47% 9/28 |
| 2024年 1月期 | 2,985 7/11 | 2,250 10/24 | 254,100 3/25 | +10.92% 3/1 | -14.43% 8/6 |
| 2025年 1月期 | 3,030 7/24 | 2,189 8/5 | 326,490 7/31 | +8.01% 5/13 | -14.71% 4/7 |
| 最新 | 3,787 2026/3/6 | 163,340 | -0.92% 3,822 | ||
年間値上がり率
- 2016/12/27 vs 2015/12/25
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/27
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
1,201円（2016/02/12） - 215%（3.15倍）
3,787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。
