株価チャート
株価
3/6
- 前日 (3/5)
- 4,990
- 始値
- 4,964
- 高値
- 4,997
- 安値
- 4,927
- 終値 -0.06%
- 4,987
- 出来高 -27.24%
- 47,576
乖離率
- 株価（5日）
移動平均値 - -1.19%
5,047 - 株価（25日）
移動平均値 - -1.36%
5,056 - 出来高（5日）
移動平均値 - -42.47%
82,703
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 | 4,964 | 4,997 | 4,927 | 4,987 | -0.06% | 47,576 | - | -1.36% | - | - |
| 03/05 | 5,066 | 5,084 | 4,980 | 4,990 | +1.3% | 65,388 | - | -1.07% | - | - |
| 03/04 | 4,992 | 5,001 | 4,867 | 4,926 | -3.22% | 144,125 | - | -2.15% | - | - |
| 03/03 | 5,196 | 5,196 | 5,065 | 5,090 | -2.9% | 81,889 | - | +1.25% | - | - |
| 03/02 | 5,200 | 5,242 | 5,117 | 5,242 | -0.32% | 74,536 | - | +4.44% | - | - |
| 02/27 | 5,228 | 5,274 | 5,209 | 5,259 | +0.92% | 25,031 | - | +5.12% | - | - |
| 02/26 | 5,227 | 5,264 | 5,196 | 5,211 | +0.46% | 155,059 | - | +4.49% | - | - |
| 02/25 | 5,143 | 5,187 | 5,112 | 5,187 | +1.25% | 135,587 | - | +4.28% | - | - |
| 02/24 | 5,143 | 5,150 | 5,079 | 5,123 | -0.06% | 63,032 | - | +3.22% | - | - |
| 02/20 | 5,162 | 5,162 | 5,101 | 5,126 | -1.29% | 21,483 | - | +3.41% | - | - |
| 02/19 | 5,175 | 5,203 | 5,131 | 5,193 | +0.56% | 40,257 | - | +4.91% | - | - |
| 02/18 | 5,141 | 5,169 | 5,126 | 5,164 | +1.59% | 41,502 | - | +4.58% | - | - |
| 02/17 | 5,111 | 5,121 | 5,065 | 5,083 | -0.33% | 18,252 | - | +3.21% | - | - |
| 02/16 | 5,186 | 5,186 | 5,083 | 5,100 | -0.95% | 22,127 | - | +3.83% | - | - |
| 02/13 | 5,176 | 5,193 | 5,137 | 5,149 | -0.52% | 80,426 | - | +5.19% | - | - |
| 02/12 | 5,177 | 5,177 | 5,111 | 5,176 | +1.35% | 161,092 | - | +6.11% | - | - |
| 02/10 | 5,081 | 5,125 | 5,063 | 5,107 | +0.83% | 73,301 | - | +5.06% | - | - |
| 02/09 | 5,195 | 5,195 | 5,053 | 5,065 | +0.98% | 226,757 | - | +4.54% | - | - |
| 02/06 | 4,979 | 5,018 | 4,940 | 5,016 | -0.63% | 37,369 | - | +3.89% | - | - |
| 02/05 | 5,061 | 5,089 | 5,018 | 5,048 | +1.43% | 95,303 | - | +4.88% | - | - |
| 02/04 | 4,905 | 4,986 | 4,880 | 4,977 | +1.61% | 33,798 | - | +3.8% | - | - |
| 02/03 | 4,875 | 4,915 | 4,861 | 4,898 | +2.49% | 88,742 | - | +2.43% | - | - |
| 02/02 | 4,850 | 4,875 | 4,777 | 4,779 | +0.17% | 61,627 | - | +0.19% | - | - |
| 01/30 | 4,759 | 4,779 | 4,732 | 4,771 | +0.99% | 45,956 | - | +0.15% | - | - |
| 01/29 | 4,695 | 4,737 | 4,638 | 4,724 | +0.64% | 116,717 | - | -0.71% | - | - |
| 01/28 | 4,707 | 4,715 | 4,679 | 4,694 | -0.97% | 104,203 | - | -1.24% | - | - |
| 01/27 | 4,756 | 4,759 | 4,714 | 4,740 | -0.34% | 40,526 | - | -0.21% | - | - |
| 01/26 | 4,805 | 4,805 | 4,752 | 4,756 | -2.44% | 114,336 | - | +0.23% | - | - |
| 01/23 | 4,895 | 4,900 | 4,858 | 4,875 | +0.21% | 35,995 | - | +2.87% | - | - |
| 01/22 | 4,883 | 4,903 | 4,864 | 4,865 | +0.54% | 30,415 | - | +2.83% | - | - |
| 01/21 | 4,869 | 4,895 | 4,823 | 4,839 | -1.2% | 107,344 | - | +2.48% | - | - |
| 01/20 | 4,919 | 4,920 | 4,887 | 4,898 | -0.35% | 37,613 | - | +3.99% | - | - |
| 01/19 | 4,922 | 4,930 | 4,862 | 4,915 | -0.81% | 67,912 | - | +4.66% | - | - |
| 01/16 | 4,924 | 4,957 | 4,919 | 4,955 | -0.02% | 74,852 | - | +5.92% | - | - |
| 01/15 | 4,908 | 4,956 | 4,893 | 4,956 | +1.16% | 31,591 | - | +6.37% | - | - |
| 01/14 | 4,880 | 4,899 | 4,843 | 4,899 | +1.09% | 62,122 | - | +5.6% | - | - |
| 01/13 | 4,843 | 4,851 | 4,810 | 4,846 | +2.02% | 45,856 | - | +4.82% | - | - |
| 01/09 | 4,709 | 4,750 | 4,708 | 4,750 | +1.43% | 51,552 | - | +3.1% | - | - |
| 01/08 | 4,703 | 4,710 | 4,678 | 4,683 | -0.68% | 25,742 | - | +1.92% | - | - |
| 01/07 | 4,707 | 4,715 | 4,692 | 4,715 | -0.9% | 51,970 | - | +2.81% | - | - |
| 01/06 | 4,744 | 4,777 | 4,739 | 4,758 | +1.17% | 42,825 | - | +3.91% | - | - |
| 01/05 | 4,696 | 4,721 | 4,682 | 4,703 | +1.51% | 53,020 | - | +2.93% | - | - |
| 2025 | ||||||||||
| 12/30 | 4,664 | 4,664 | 4,630 | 4,633 | -0.15% | 13,509 | - | +1.6% | - | - |
| 12/29 | 4,655 | 4,659 | 4,619 | 4,640 | +0.48% | 24,568 | - | +1.93% | - | - |
| 12/26 | 4,640 | 4,647 | 4,615 | 4,618 | -0.37% | 31,338 | - | +1.63% | - | - |
| 12/25 | 4,645 | 4,645 | 4,613 | 4,635 | +0.7% | 21,534 | - | +2.21% | - | - |
| 12/24 | 4,648 | 4,648 | 4,600 | 4,603 | -0.63% | 37,448 | - | +1.75% | - | - |
| 12/23 | 4,627 | 4,642 | 4,613 | 4,632 | +0.46% | 104,411 | - | +2.59% | - | - |
| 12/22 | 4,661 | 4,661 | 4,611 | 4,611 | -0.13% | 29,266 | - | +2.26% | - | - |
| 12/19 | 4,606 | 4,643 | 4,599 | 4,617 | +0.24% | 28,338 | - | +2.51% | - | - |
| 12/18 | 4,596 | 4,606 | 4,573 | 4,606 | -0.17% | 20,527 | - | +2.4% | - | - |
| 12/17 | 4,593 | 4,614 | 4,565 | 4,614 | +0.22% | 16,358 | - | +2.72% | - | - |
| 12/16 | 4,677 | 4,677 | 4,603 | 4,604 | -1.41% | 12,048 | - | +2.68% | - | - |
| 12/15 | 4,652 | 4,672 | 4,626 | 4,670 | +0.52% | 14,220 | - | +4.33% | - | - |
| 12/12 | 4,577 | 4,646 | 4,575 | 4,646 | +2.18% | 61,562 | - | +4.08% | - | - |
| 12/11 | 4,577 | 4,577 | 4,527 | 4,547 | +0.29% | 10,133 | - | +2.09% | - | - |
| 12/10 | 4,515 | 4,546 | 4,513 | 4,534 | +1.09% | 12,354 | - | +2% | - | - |
| 12/09 | 4,477 | 4,498 | 4,468 | 4,485 | +0.11% | 94,177 | - | +1.08% | - | - |
| 12/08 | 4,446 | 4,480 | 4,427 | 4,480 | +0.86% | 104,999 | - | +1.13% | - | - |
| 12/05 | 4,469 | 4,474 | 4,427 | 4,442 | -1.29% | 16,333 | - | +0.38% | - | - |
| 12/04 | 4,432 | 4,506 | 4,432 | 4,500 | +1.06% | 45,494 | - | +1.79% | - | - |
| 12/03 | 4,467 | 4,467 | 4,431 | 4,453 | -0.02% | 8,988 | - | +0.84% | - | - |
| 12/02 | 4,470 | 4,475 | 4,444 | 4,454 | -0.16% | 25,335 | - | +0.88% | - | - |
| 12/01 | 4,520 | 4,520 | 4,452 | 4,461 | -1.31% | 18,897 | - | +1.13% | - | - |
| 11/28 | 4,507 | 4,520 | 4,489 | 4,520 | +0.29% | 6,947 | - | +2.61% | - | - |
| 11/27 | 4,500 | 4,515 | 4,495 | 4,507 | +0.47% | 9,624 | - | +2.48% | - | - |
| 11/26 | 4,433 | 4,500 | 4,433 | 4,486 | +1.31% | 30,352 | - | +2.21% | - | - |
| 11/25 | 4,472 | 4,472 | 4,404 | 4,428 | -0.29% | 51,313 | - | +1.1% | - | - |
| 11/21 | 4,357 | 4,457 | 4,351 | 4,441 | +0.82% | 149,808 | - | +1.58% | - | - |
| 11/20 | 4,425 | 4,444 | 4,404 | 4,405 | +1.15% | 33,294 | - | +0.94% | - | - |
| 11/19 | 4,386 | 4,402 | 4,340 | 4,355 | -0.43% | 73,090 | - | -0.05% | - | - |
| 11/18 | 4,466 | 4,466 | 4,362 | 4,374 | -2.3% | 44,385 | - | +0.55% | - | - |
| 11/17 | 4,482 | 4,484 | 4,450 | 4,477 | -0.27% | 9,016 | - | +3.01% | - | - |
| 11/14 | 4,470 | 4,491 | 4,440 | 4,489 | +0.27% | 17,944 | - | +3.48% | - | - |
| 11/13 | 4,470 | 4,495 | 4,468 | 4,477 | +0.77% | 13,264 | - | +3.39% | - | - |
| 11/12 | 4,406 | 4,463 | 4,406 | 4,443 | +0.66% | 22,785 | - | +2.8% | - | - |
| 11/11 | 4,411 | 4,417 | 4,390 | 4,414 | +0.32% | 38,801 | - | +2.32% | - | - |
| 11/10 | 4,417 | 4,417 | 4,375 | 4,400 | +0.27% | 32,938 | - | +2.25% | - | - |
| 11/07 | 4,371 | 4,388 | 4,338 | 4,388 | +0.05% | 35,138 | - | +2.26% | - | - |
| 11/06 | 4,340 | 4,387 | 4,333 | 4,386 | +1.48% | 4,523 | - | +2.45% | - | - |
| 11/05 | 4,326 | 4,335 | 4,222 | 4,322 | -0.21% | 105,226 | - | +1.15% | - | - |
| 11/04 | 4,351 | 4,385 | 4,319 | 4,331 | +0.16% | 27,115 | - | +1.5% | - | - |
| 10/31 | 4,374 | 4,374 | 4,300 | 4,324 | -0.8% | 43,283 | - | +1.41% | - | - |
| 10/30 | 4,322 | 4,359 | 4,292 | 4,359 | +0.39% | 23,986 | - | +2.35% | - | - |
| 10/29 | 4,371 | 4,376 | 4,319 | 4,342 | -0.66% | 19,692 | - | +2.09% | - | - |
| 10/28 | 4,431 | 4,431 | 4,362 | 4,371 | -1.02% | 34,800 | - | +2.9% | - | - |
| 10/27 | 4,406 | 4,424 | 4,396 | 4,416 | +1.4% | 10,166 | - | +4.15% | - | - |
| 10/24 | 4,340 | 4,362 | 4,333 | 4,355 | +0.69% | 16,546 | - | +2.91% | - | - |
| 10/23 | 4,329 | 4,334 | 4,300 | 4,325 | -0.07% | 26,054 | - | +2.34% | - | - |
| 10/22 | 4,310 | 4,347 | 4,295 | 4,328 | +1.19% | 33,555 | - | +2.49% | - | - |
| 10/21 | 4,310 | 4,310 | 4,277 | 4,277 | -0.16% | 104,268 | - | +1.37% | - | - |
| 10/20 | 4,250 | 4,284 | 4,250 | 4,284 | +1.73% | 27,911 | - | +1.61% | - | - |
| 10/17 | 4,214 | 4,220 | 4,197 | 4,211 | -0.57% | 19,761 | - | -0.05% | - | - |
| 10/16 | 4,272 | 4,272 | 4,224 | 4,235 | -0.02% | 15,202 | - | +0.5% | - | - |
| 10/15 | 4,230 | 4,240 | 4,215 | 4,236 | +1.1% | 22,349 | - | +0.5% | - | - |
| 10/14 | 4,191 | 4,234 | 4,160 | 4,190 | -1.74% | 110,245 | - | -0.57% | - | - |
| 10/10 | 4,307 | 4,307 | 4,238 | 4,264 | -0.72% | 23,893 | - | +1.21% | - | - |
| 10/09 | 4,307 | 4,307 | 4,280 | 4,295 | +0.35% | 10,080 | - | +2.07% | - | - |
| 10/08 | 4,300 | 4,332 | 4,280 | 4,280 | +0.12% | 24,088 | - | +1.83% | - | - |
| 10/07 | 4,274 | 4,297 | 4,264 | 4,275 | +0.59% | 25,705 | - | +1.86% | - | - |
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 | 2,028 12/18 | 1,532 6/24 | 42,510 8/3 | +5.73% 7/21 | -9.79% 1/21 |
| 2017年 2月期 | 2,104 7/3 | 1,620 11/9 | 26,144 12/2 | +6.32% 11/30 | -4.04% 4/14 |
| 2018年 2月期 | 2,423 1/10 | 2,010 9/6 | 29,343 8/13 | +5.61% 1/10 | -7.69% 2/14 |
| 2019年 2月期 | 2,194 10/2 | 1,664 8/15 | 106,522 10/25 | +7.36% 9/13 | -10.7% 12/25 |
| 2020年 2月期 | 2,053 12/13 | 1,414 3/13 | 93,874 2/26 | +8.67% 6/8 | -19.32% 3/13 |
| 2021年 2月期 | 2,227 6/8 | 1,680 9/25 9/24 | 151,796 11/10 | +7.24% 11/11 | -3.35% 6/21 |
| 2022年 2月期 | 2,462 6/9 | 2,084 12/1 | 188,996 5/13 | +6.12% 3/29 | -6.22% 3/8 |
| 2023年 2月期 | 3,025 8/1 | 2,267 9/28 | 240,124 8/2 | +6.77% 6/15 | -5.22% 10/4 |
| 2024年 2月期 | 3,925 7/11 | 2,920 10/4 | 204,965 9/15 | +8.09% 1/15 | -14.35% 8/5 |
| 2025年 2月期 | 4,215 8/25 | 3,210 4/7 | 226,798 4/28 | +6.93% 5/12 | -11.99% 4/7 |
| 最新 | 4,987 2026/3/6 | 47,576 | -1.36% 5,056 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
1,414円（2020/03/13） - 253%（3.53倍）
4,987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。
