株価チャート
株価
3/6
- 前日 (3/5)
- 3,160
- 始値
- 3,149
- 高値
- 3,173
- 安値
- 3,130
- 終値 +0.35%
- 3,171
- 出来高 -20.75%
- 9,011
乖離率
- 株価（5日）
移動平均値 - -0.44%
3,185 - 株価（25日）
移動平均値 - -1.12%
3,207 - 出来高（5日）
移動平均値 - -31.38%
13,132
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 | 3,149 | 3,173 | 3,130 | 3,171 | +0.35% | 9,011 | - | -1.12% | - | - |
| 03/05 | 3,214 | 3,214 | 3,151 | 3,160 | +1.71% | 11,370 | - | -1.34% | - | - |
| 03/04 | 3,141 | 3,171 | 3,099 | 3,107 | -2.88% | 18,516 | - | -2.91% | - | - |
| 03/03 | 3,254 | 3,255 | 3,199 | 3,199 | -2.68% | 6,370 | - | 0% | - | - |
| 03/02 | 3,276 | 3,296 | 3,243 | 3,287 | -1.26% | 20,392 | - | +2.82% | - | - |
| 02/27 | 3,300 | 3,329 | 3,293 | 3,329 | +1.31% | 7,882 | - | +4.36% | - | - |
| 02/26 | 3,300 | 3,300 | 3,261 | 3,286 | +0.92% | 12,927 | - | +3.27% | - | - |
| 02/25 | 3,288 | 3,288 | 3,225 | 3,256 | +0.59% | 9,231 | - | +2.52% | - | - |
| 02/24 | 3,255 | 3,280 | 3,218 | 3,237 | +0.03% | 4,269 | - | +2.05% | - | - |
| 02/20 | 3,248 | 3,313 | 3,230 | 3,236 | -1.13% | 540 | - | +2.11% | - | - |
| 02/19 | 3,269 | 3,273 | 3,241 | 3,273 | +0.86% | 3,986 | - | +3.38% | - | - |
| 02/18 | 3,238 | 3,255 | 3,230 | 3,245 | +1.25% | 26,238 | - | +2.66% | - | - |
| 02/17 | 3,270 | 3,270 | 3,198 | 3,205 | -0.87% | 8,967 | - | +1.52% | - | - |
| 02/16 | 3,278 | 3,278 | 3,231 | 3,233 | -0.58% | 2,031 | - | +2.57% | - | - |
| 02/13 | 3,293 | 3,346 | 3,250 | 3,252 | -1.81% | 11,483 | - | +3.37% | - | - |
| 02/12 | 3,276 | 3,312 | 3,276 | 3,312 | +0.98% | 20,145 | - | +5.71% | - | - |
| 02/10 | 3,286 | 3,286 | 3,243 | 3,280 | +1.99% | 1,357 | - | +4.99% | - | - |
| 02/09 | 3,231 | 3,261 | 3,209 | 3,216 | +1.42% | 17,363 | - | +3.21% | - | - |
| 02/06 | 3,217 | 3,217 | 3,118 | 3,171 | -0.38% | 8,126 | - | +2.03% | - | - |
| 02/05 | 3,192 | 3,201 | 3,166 | 3,183 | +0.86% | 8,444 | - | +2.61% | - | - |
| 02/04 | 3,181 | 3,309 | 3,134 | 3,156 | +0.13% | 54,624 | - | +1.94% | - | - |
| 02/03 | 3,155 | 3,239 | 3,108 | 3,152 | +2.17% | 63,453 | - | +2.01% | - | - |
| 02/02 | 3,123 | 3,385 | 3,080 | 3,085 | -0.16% | 68,644 | - | 0% | - | - |
| 01/30 | 3,090 | 3,090 | 3,062 | 3,090 | +1.05% | 241 | - | +0.26% | - | - |
| 01/29 | 3,090 | 3,090 | 3,026 | 3,058 | -0.23% | 1,592 | - | -0.68% | - | - |
| 01/28 | 3,079 | 3,079 | 3,042 | 3,065 | -0.52% | 5,896 | - | -0.39% | - | - |
| 01/27 | 3,084 | 3,088 | 3,067 | 3,081 | -0.36% | 3,721 | - | +0.23% | - | - |
| 01/26 | 3,100 | 3,107 | 3,084 | 3,092 | -1.56% | 1,455 | - | +0.68% | - | - |
| 01/23 | 3,190 | 3,190 | 3,137 | 3,141 | +0.67% | 2,282 | - | +2.41% | - | - |
| 01/22 | 3,103 | 3,146 | 3,103 | 3,120 | +0.19% | 20,413 | - | +1.86% | - | - |
| 01/21 | 3,124 | 3,125 | 3,107 | 3,114 | -1.11% | 36,376 | - | +1.8% | - | - |
| 01/20 | 3,142 | 3,155 | 3,134 | 3,149 | -0.16% | 11,656 | - | +3.14% | - | - |
| 01/19 | 3,119 | 3,156 | 3,119 | 3,154 | +0.06% | 230 | - | +3.51% | - | - |
| 01/16 | 3,154 | 3,176 | 3,145 | 3,152 | -0.76% | 467 | - | +3.68% | - | - |
| 01/15 | 3,185 | 3,185 | 3,164 | 3,176 | +0.7% | 1,297 | - | +4.71% | - | - |
| 01/14 | 3,137 | 3,159 | 3,137 | 3,154 | +0.7% | 5,672 | - | +4.3% | - | - |
| 01/13 | 3,133 | 3,150 | 3,123 | 3,132 | +1.62% | 3,195 | - | +3.78% | - | - |
| 01/09 | 3,080 | 3,082 | 3,066 | 3,082 | +0.1% | 3,023 | - | +2.36% | - | - |
| 01/08 | 3,036 | 3,079 | 3,036 | 3,079 | +4.87% | 2,240 | - | +2.39% | - | - |
| 01/07 | 3,074 | 3,081 | 2,936 | 2,936 | -4.95% | 10,064 | - | -2.2% | - | - |
| 01/06 | 3,056 | 3,089 | 3,056 | 3,089 | +0.75% | 2,352 | - | +2.8% | - | - |
| 01/05 | 3,040 | 3,071 | 3,040 | 3,066 | +1.52% | 992 | - | +2.17% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,036 | 3,036 | 3,020 | 3,020 | -0.13% | 589 | - | +0.7% | - | - |
| 12/29 | 3,028 | 3,035 | 3,020 | 3,024 | +0.03% | 392 | - | +0.93% | - | - |
| 12/26 | 3,024 | 3,035 | 3,023 | 3,023 | +0.1% | 2,203 | - | +1% | - | - |
| 12/25 | 3,024 | 3,024 | 3,014 | 3,020 | +0.2% | 3,153 | - | +1.04% | - | - |
| 12/24 | 3,023 | 3,029 | 3,010 | 3,014 | -0.33% | 1,012 | - | +0.97% | - | - |
| 12/23 | 2,999 | 3,025 | 2,999 | 3,024 | +0.73% | 1,256 | - | +1.48% | - | - |
| 12/22 | 3,020 | 3,020 | 3,002 | 3,002 | -0.23% | 1,433 | - | +0.84% | - | - |
| 12/19 | 2,995 | 3,020 | 2,995 | 3,009 | +0.2% | 572 | - | +1.14% | - | - |
| 12/18 | 2,971 | 3,003 | 2,971 | 3,003 | +0.27% | 75 | - | +1.01% | - | - |
| 12/17 | 2,986 | 2,995 | 2,973 | 2,995 | -0.13% | 438 | - | +0.81% | - | - |
| 12/16 | 3,024 | 3,038 | 2,999 | 2,999 | -1.06% | 395 | - | +1.04% | - | - |
| 12/15 | 3,014 | 3,037 | 3,014 | 3,031 | +0.4% | 3,561 | - | +2.26% | - | - |
| 12/12 | 2,993 | 3,019 | 2,991 | 3,019 | +1.51% | 470 | - | +2.03% | - | - |
| 12/11 | 2,997 | 2,997 | 2,966 | 2,974 | -0.4% | 234 | - | +0.68% | - | - |
| 12/10 | 2,979 | 2,991 | 2,976 | 2,986 | +0.13% | 5,979 | - | +1.22% | - | - |
| 12/09 | 2,961 | 3,007 | 2,961 | 2,982 | +0.24% | 78 | - | +1.22% | - | - |
| 12/08 | 2,960 | 2,976 | 2,953 | 2,975 | +0.47% | 54 | - | +1.12% | - | - |
| 12/05 | 2,965 | 2,970 | 2,954 | 2,961 | -1.14% | 266 | - | +0.82% | - | - |
| 12/04 | 2,964 | 3,003 | 2,961 | 2,995 | +0.88% | 578 | - | +2.11% | - | - |
| 12/03 | 2,973 | 2,980 | 2,951 | 2,969 | -0.2% | 192 | - | +1.37% | - | - |
| 12/02 | 2,970 | 2,983 | 2,970 | 2,975 | +0.17% | 792 | - | +1.67% | - | - |
| 12/01 | 2,997 | 2,997 | 2,965 | 2,970 | -1.13% | 1,208 | - | +1.64% | - | - |
| 11/28 | 2,989 | 3,004 | 2,989 | 3,004 | +0.47% | 33 | - | +2.95% | - | - |
| 11/27 | 3,013 | 3,050 | 2,990 | 2,990 | -0.63% | 11,143 | - | +2.61% | - | - |
| 11/26 | 2,985 | 3,010 | 2,979 | 3,009 | +1.83% | 533 | - | +3.47% | - | - |
| 11/25 | 2,967 | 3,004 | 2,952 | 2,955 | +0.37% | 5,235 | - | +1.83% | - | - |
| 11/21 | 2,903 | 2,960 | 2,903 | 2,944 | +0.48% | 10,849 | - | +1.66% | - | - |
| 11/20 | 2,924 | 2,952 | 2,924 | 2,930 | +0.9% | 177 | - | +1.35% | - | - |
| 11/19 | 2,907 | 2,916 | 2,893 | 2,904 | +0.24% | 58 | - | +0.62% | - | - |
| 11/18 | 2,934 | 2,939 | 2,896 | 2,897 | -1.76% | 389 | - | +0.56% | - | - |
| 11/17 | 3,010 | 3,010 | 2,936 | 2,949 | -0.37% | 6,546 | - | +2.47% | - | - |
| 11/14 | 2,930 | 2,960 | 2,930 | 2,960 | +0.14% | 744 | - | +2.99% | - | - |
| 11/13 | 2,948 | 2,968 | 2,948 | 2,956 | +0.48% | 1,028 | - | +3.03% | - | - |
| 11/12 | 2,927 | 2,957 | 2,927 | 2,942 | +0.86% | 3,542 | - | +2.69% | - | - |
| 11/11 | 2,913 | 2,927 | 2,913 | 2,917 | +0.14% | 1,642 | - | +1.92% | - | - |
| 11/10 | 2,915 | 2,915 | 2,899 | 2,913 | +0.28% | 518 | - | +1.96% | - | - |
| 11/07 | 2,860 | 2,905 | 2,860 | 2,905 | +0.59% | 845 | - | +1.93% | - | - |
| 11/06 | 2,907 | 2,989 | 2,880 | 2,888 | +0.35% | 275 | - | +1.51% | - | - |
| 11/05 | 2,877 | 3,083 | 2,825 | 2,878 | +0.28% | 45,960 | - | +1.27% | - | - |
| 11/04 | 2,905 | 2,905 | 2,856 | 2,870 | -0.66% | 846 | - | +1.09% | - | - |
| 10/31 | 2,885 | 2,905 | 2,885 | 2,889 | +0.8% | 736 | - | +1.83% | - | - |
| 10/30 | 2,850 | 2,866 | 2,846 | 2,866 | +0.42% | 544 | - | +1.09% | - | - |
| 10/29 | 2,888 | 2,888 | 2,851 | 2,854 | -0.94% | 1,342 | - | +0.74% | - | - |
| 10/28 | 2,926 | 2,926 | 2,880 | 2,881 | -0.89% | 347 | - | +1.73% | - | - |
| 10/27 | 2,894 | 2,913 | 2,894 | 2,907 | +1.11% | 498 | - | +2.72% | - | - |
| 10/24 | 2,875 | 2,885 | 2,875 | 2,875 | +0.07% | 7,897 | - | +1.7% | - | - |
| 10/23 | 2,868 | 2,879 | 2,866 | 2,873 | -0.45% | 3,391 | - | +1.66% | - | - |
| 10/22 | 2,864 | 2,887 | 2,864 | 2,886 | +1.02% | 923 | - | +2.16% | - | - |
| 10/21 | 2,859 | 2,876 | 2,857 | 2,857 | +0.14% | 769 | - | +1.17% | - | - |
| 10/20 | 2,831 | 2,853 | 2,828 | 2,853 | +1.93% | 179 | - | +1.06% | - | - |
| 10/17 | 2,777 | 2,815 | 2,777 | 2,799 | -0.71% | 4,048 | - | -0.85% | - | - |
| 10/16 | 2,778 | 2,828 | 2,778 | 2,819 | +0.68% | 5,884 | - | -0.18% | - | - |
| 10/15 | 2,814 | 2,822 | 2,794 | 2,800 | +0.68% | 23,216 | - | -0.88% | - | - |
| 10/14 | 2,792 | 2,806 | 2,767 | 2,781 | -1.38% | 814 | - | -1.59% | - | - |
| 10/10 | 2,837 | 2,841 | 2,819 | 2,820 | -1.12% | 943 | - | -0.25% | - | - |
| 10/09 | 2,856 | 2,862 | 2,847 | 2,852 | -0.04% | 605 | - | +0.96% | - | - |
| 10/08 | 2,873 | 2,886 | 2,852 | 2,853 | -0.14% | 1,154 | - | +1.06% | - | - |
| 10/07 | 2,856 | 2,861 | 2,851 | 2,857 | +0.04% | 1,112 | - | +1.31% | - | - |
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 | 1,840 11/27 | 1,369 6/24 | 31,851 10/28 | +4.08% 7/20 | -9.88% 2/12 |
| 2017年 2月期 | 1,821 6/29 | 1,480 11/9 9/15 | 17,660 11/8 | +6.27% 12/13 | -4.48% 11/9 |
| 2018年 2月期 | 2,017 1/12 | 1,750 9/7 9/6 | 26,005 7/18 | +6.14% 9/21 | -6.66% 2/14 |
| 2019年 2月期 | 1,992 10/3 | 1,668 12/25 | 88,957 7/24 | +5.04% 9/24 | -8.92% 12/25 |
| 2020年 2月期 | 1,987 11/14 | 1,379 3/13 | 52,273 9/18 | +6.1% 11/14 | -18.37% 3/16 |
| 2021年 2月期 | 1,975 2/25 | 1,656 10/30 | 20,737 8/13 | +6.14% 9/14 | -4.41% 5/13 |
| 2022年 2月期 | 2,028 9/24 | 1,717 3/9 3/8 | 82,668 12/28 | +4.97% 3/24 | -5.27% 3/8 |
| 2023年 2月期 | 2,318 8/1 | 1,817 9/28 | 111,706 1/27 | +5.96% 8/1 | -4.62% 10/4 |
| 2024年 2月期 | 2,708 7/12 | 2,157 10/24 | 55,122 8/7 | +5.98% 1/15 | -9.2% 8/8 |
| 2025年 2月期 | 2,848 8/20 | 2,212 4/7 | 35,029 7/24 | +5.15% 5/13 | -9.78% 4/7 |
| 最新 | 3,171 2026/3/6 | 9,011 | -1.12% 3,207 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
1,369円（2016/06/24） - 132%（2.32倍）
3,171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。
