株価チャート
株価
3/3
- 前日 (3/2)
- 47,190
- 始値
- 47,180
- 高値
- 47,180
- 安値
- 47,180
- 終値 -0.02%
- 47,180
- 出来高 ±0%
- 2
乖離率
- 株価（5日）
移動平均値 - -0.74%
47,532 - 株価（25日）
移動平均値 - +1.78%
46,354 - 出来高（5日）
移動平均値 - 0%
2
2024/12/09～2026/03/03
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 | ||||||||||
| 03/03 | 47,180 | 47,180 | 47,180 | 47,180 | -0.02% | 2 | - | +1.78% | - | - |
| 03/02 | 47,190 | 47,190 | 47,190 | 47,190 | -1.67% | 2 | - | +2.08% | - | - |
| 02/27 | 47,990 | 47,990 | 47,990 | 47,990 | +1.46% | 1 | - | +4.04% | - | - |
| 02/26 | 47,300 | 47,300 | 47,300 | 47,300 | -1.46% | 1 | - | +2.85% | - | - |
| 02/25 | 48,000 | 48,000 | 48,000 | 48,000 | 0% | 4 | - | +4.68% | - | - |
| 02/24 | 48,000 | 48,000 | 48,000 | 48,000 | -1.94% | 2 | - | +5.09% | - | - |
| 02/20 | 48,960 | 48,960 | 48,950 | 48,950 | -1.41% | 2 | - | +7.62% | - | - |
| 02/18 | 49,650 | 49,650 | 49,650 | 49,650 | +1.43% | 4 | - | +9.68% | - | - |
| 02/17 | 48,950 | 48,950 | 48,950 | 48,950 | +3.75% | 2 | - | +8.73% | - | - |
| 02/10 | 47,180 | 47,180 | 47,180 | 47,180 | 0% | 1 | - | +5.48% | - | - |
| 02/06 | 47,190 | 47,190 | 46,900 | 47,180 | +2.65% | 56 | - | +5.97% | - | - |
| 02/05 | 45,960 | 45,960 | 45,960 | 45,960 | 0% | 2 | - | +3.74% | - | - |
| 01/28 | 45,960 | 45,960 | 45,960 | 45,960 | 0% | 1 | - | +4.16% | - | - |
| 01/22 | 46,820 | 46,820 | 45,960 | 45,960 | -3.28% | 4 | - | +4.61% | - | - |
| 01/20 | 47,360 | 47,670 | 47,360 | 47,520 | +1.84% | 10 | - | +8.54% | - | - |
| 01/19 | 46,660 | 46,660 | 46,660 | 46,660 | +1.52% | 6 | - | +7.07% | - | - |
| 01/16 | 45,260 | 45,960 | 45,260 | 45,960 | +6.49% | 3 | - | +5.91% | - | - |
| 01/08 | 43,160 | 43,160 | 43,160 | 43,160 | -2.44% | 5 | - | -0.02% | - | - |
| 01/07 | 44,240 | 44,240 | 44,240 | 44,240 | 0% | 4 | - | +2.79% | - | - |
| 01/06 | 43,540 | 44,240 | 43,540 | 44,240 | +1.61% | 2 | - | +3.25% | - | - |
| 2025 | ||||||||||
| 12/30 | 43,540 | 43,540 | 43,540 | 43,540 | -3.12% | 2 | - | +2.08% | - | - |
| 12/26 | 45,340 | 45,340 | 44,940 | 44,940 | +0.67% | 2 | - | +5.7% | - | - |
| 12/25 | 45,290 | 45,290 | 44,640 | 44,640 | +0.11% | 7 | - | +5.44% | - | - |
| 12/23 | 43,220 | 44,690 | 43,220 | 44,590 | +1.57% | 16 | - | +5.78% | - | - |
| 12/17 | 43,880 | 43,900 | 43,880 | 43,900 | -0.27% | 2 | - | +4.61% | - | - |
| 12/16 | 44,020 | 44,020 | 44,020 | 44,020 | -1.39% | 2 | - | +5.4% | - | - |
| 12/15 | 44,640 | 44,640 | 44,640 | 44,640 | +0.09% | 9 | - | +7.56% | - | - |
| 12/12 | 44,600 | 44,600 | 44,600 | 44,600 | +1.43% | 2 | - | +8% | - | - |
| 12/08 | 42,790 | 43,970 | 42,790 | 43,970 | +1.24% | 6 | - | +7.01% | - | - |
| 12/01 | 43,430 | 43,430 | 43,430 | 43,430 | +0.25% | 2 | - | +6.16% | - | - |
| 11/20 | 43,780 | 43,780 | 43,320 | 43,320 | -0.32% | 150 | - | +6.45% | - | - |
| 11/18 | 43,460 | 43,460 | 43,460 | 43,460 | 0% | 3 | - | +7.33% | - | - |
| 11/11 | 43,460 | 43,460 | 43,460 | 43,460 | +4.27% | 8 | - | +7.82% | - | - |
| 10/23 | 41,700 | 41,700 | 41,680 | 41,680 | -0.69% | 2 | - | +3.87% | - | - |
| 10/22 | 40,600 | 41,970 | 40,600 | 41,970 | +0.5% | 12 | - | +4.81% | - | - |
| 10/20 | 41,450 | 41,840 | 41,450 | 41,760 | +0.75% | 403 | - | +4.55% | - | - |
| 10/16 | 41,450 | 41,450 | 41,450 | 41,450 | +0.58% | 5 | - | +4.07% | - | - |
| 10/15 | 41,210 | 41,210 | 41,210 | 41,210 | -2.18% | 200 | - | +3.75% | - | - |
| 10/09 | 42,130 | 42,130 | 42,130 | 42,130 | -0.82% | 4 | - | +6.4% | - | - |
| 10/08 | 42,360 | 42,480 | 42,360 | 42,480 | +0.97% | 3 | - | +7.73% | - | - |
| 10/06 | 41,650 | 42,120 | 41,650 | 42,070 | +4.29% | 1,227 | - | +7.24% | - | - |
| 10/03 | 40,340 | 40,340 | 40,340 | 40,340 | +1.13% | 5 | - | +3.37% | - | - |
| 10/02 | 39,790 | 39,890 | 39,790 | 39,890 | +1.04% | 4 | - | +2.64% | - | - |
| 10/01 | 39,640 | 39,640 | 39,480 | 39,480 | +0.23% | 3 | - | +1.95% | - | - |
| 09/30 | 39,390 | 39,390 | 39,390 | 39,390 | -1.75% | 3 | - | +2.19% | - | - |
| 09/24 | 40,090 | 40,090 | 40,090 | 40,090 | -0.94% | 1 | - | +4.49% | - | - |
| 09/22 | 39,310 | 40,470 | 39,310 | 40,470 | +1.18% | 22 | - | +5.93% | - | - |
| 09/19 | 40,240 | 40,240 | 40,000 | 40,000 | +0.08% | 7 | - | +5.26% | - | - |
| 09/18 | 39,930 | 40,160 | 39,930 | 39,970 | +2.83% | 20 | - | +5.67% | - | - |
| 09/17 | 39,860 | 40,020 | 38,870 | 38,870 | +3.93% | 38 | - | +3.23% | - | - |
| 09/16 | 38,100 | 38,100 | 37,400 | 37,400 | -5.32% | 8 | - | -0.07% | - | - |
| 09/11 | 39,500 | 39,500 | 39,500 | 39,500 | +0.25% | 1 | - | +6.01% | - | - |
| 09/10 | 39,400 | 39,400 | 39,400 | 39,400 | -0.25% | 1 | - | +6.21% | - | - |
| 09/09 | 39,500 | 39,500 | 39,500 | 39,500 | +3.67% | 2 | - | +6.95% | - | - |
| 09/01 | 38,100 | 38,100 | 38,100 | 38,100 | -0.31% | 8 | - | +3.63% | - | - |
| 08/25 | 38,220 | 38,220 | 38,220 | 38,220 | -1.7% | 1 | - | +4.41% | - | - |
| 08/22 | 38,870 | 38,880 | 38,700 | 38,880 | -0.08% | 22 | - | +6.72% | - | - |
| 08/20 | 38,910 | 38,910 | 38,910 | 38,910 | -1.69% | 1 | - | +7.4% | - | - |
| 08/19 | 39,580 | 39,580 | 39,580 | 39,580 | +0.18% | 8 | - | +9.97% | - | - |
| 08/18 | 39,420 | 39,510 | 39,420 | 39,510 | +1.54% | 54 | - | +10.7% | - | - |
| 08/15 | 38,910 | 38,910 | 38,910 | 38,910 | +0.39% | 4 | - | +10.06% | - | - |
| 08/12 | 38,760 | 38,760 | 38,760 | 38,760 | +1.81% | 11 | - | +10.55% | - | - |
| 08/08 | 38,060 | 38,070 | 38,060 | 38,070 | +0.08% | 54 | - | +9% | - | - |
| 08/07 | 38,040 | 38,040 | 38,040 | 38,040 | +1.87% | 1 | - | +9.47% | - | - |
| 08/05 | 37,340 | 37,340 | 37,340 | 37,340 | +0.81% | 1 | - | +7.85% | - | - |
| 08/04 | 36,980 | 37,040 | 36,280 | 37,040 | +2.09% | 6 | - | +7.3% | - | - |
| 07/14 | 36,280 | 36,280 | 36,280 | 36,280 | -0.25% | 2 | - | +5.33% | - | - |
| 07/11 | 36,480 | 36,480 | 36,360 | 36,370 | +3.88% | 13 | - | +5.78% | - | - |
| 07/08 | 35,010 | 35,010 | 35,010 | 35,010 | 0% | 8 | - | +2% | - | - |
| 07/07 | 35,260 | 35,260 | 35,010 | 35,010 | -2.64% | 12 | - | +1.95% | - | - |
| 06/09 | 35,960 | 35,960 | 35,960 | 35,960 | +1.61% | 2 | - | +4.64% | - | - |
| 06/05 | 35,390 | 35,390 | 35,390 | 35,390 | -0.76% | 7 | - | +2.99% | - | - |
| 06/04 | 35,660 | 35,660 | 35,660 | 35,660 | +0.22% | 9 | - | +3.56% | - | - |
| 06/02 | 35,560 | 35,580 | 35,560 | 35,580 | +7.01% | 10 | - | +3.24% | - | - |
| 05/27 | 33,250 | 33,250 | 33,250 | 33,250 | 0% | 9 | - | -3.63% | - | - |
| 05/26 | 33,250 | 33,250 | 33,250 | 33,250 | -5.94% | 1 | - | -3.96% | - | - |
| 05/16 | 35,300 | 35,350 | 35,300 | 35,350 | 0% | 360 | - | +1.72% | - | - |
| 05/12 | 35,350 | 35,350 | 35,350 | 35,350 | +0.23% | 100 | - | +1.73% | - | - |
| 05/09 | 33,430 | 35,270 | 33,400 | 35,270 | +3.34% | 10 | - | +1.44% | - | - |
| 05/01 | 34,130 | 34,130 | 34,130 | 34,130 | +0.74% | 5 | - | -1.85% | - | - |
| 04/30 | 33,880 | 33,880 | 33,880 | 33,880 | +0.24% | 5 | - | -2.83% | - | - |
| 04/28 | 34,410 | 34,410 | 33,800 | 33,800 | +2.39% | 15 | - | -3.29% | - | - |
| 04/24 | 33,010 | 33,010 | 33,010 | 33,010 | +2.9% | 10 | - | -5.72% | - | - |
| 04/17 | 32,080 | 32,080 | 32,080 | 32,080 | +3.32% | 1 | - | -8.68% | - | - |
| 04/08 | 31,090 | 31,090 | 31,020 | 31,050 | -1.74% | 311 | - | -11.99% | - | - |
| 04/04 | 31,600 | 31,600 | 31,600 | 31,600 | -10.68% | 1 | - | -10.88% | - | - |
| 03/18 | 35,440 | 35,440 | 35,380 | 35,380 | +5.08% | 6 | - | -0.65% | - | - |
| 03/11 | 33,670 | 33,670 | 33,670 | 33,670 | -3.36% | 7 | - | -5.5% | - | - |
| 03/05 | 34,840 | 34,840 | 34,840 | 34,840 | +0.11% | 100 | - | -2.46% | - | - |
| 03/03 | 34,800 | 34,800 | 34,800 | 34,800 | -0.97% | 1 | - | -2.69% | - | - |
| 02/27 | 35,440 | 35,440 | 35,140 | 35,140 | +1.15% | 28 | - | -1.7% | - | - |
| 02/26 | 34,290 | 34,740 | 34,290 | 34,740 | -0.54% | 14 | - | -2.7% | - | - |
| 02/25 | 34,930 | 34,930 | 34,930 | 34,930 | -1.24% | 1 | - | -2.01% | - | - |
| 02/21 | 35,370 | 35,370 | 35,370 | 35,370 | -0.76% | 13 | - | -0.6% | - | - |
| 01/20 | 35,610 | 35,640 | 35,610 | 35,640 | -0.81% | 12 | - | +0.47% | - | - |
| 01/16 | 35,930 | 35,930 | 35,930 | 35,930 | -3.21% | 1 | - | +1.23% | - | - |
| 01/06 | 37,120 | 37,120 | 37,120 | 37,120 | +1.92% | 1 | - | +4.66% | - | - |
| 2024 | ||||||||||
| 12/27 | 36,420 | 36,420 | 36,420 | 36,420 | -0.49% | 460 | - | +2.77% | - | - |
| 12/12 | 36,600 | 36,600 | 36,600 | 36,600 | +1.16% | 13 | - | +3.2% | - | - |
| 12/09 | 36,180 | 36,180 | 36,180 | 36,180 | -0.93% | 2 | - | +1.94% | - | - |
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 7月期 | 16,530 5/31 | 14,370 6/24 | 12,526 6/16 | +5.09% 7/21 | -8.01% 6/24 |
| 2017年 1月期 | 19,230 6/20 | 15,180 10/7 | 6,259 11/18 | +6.18% 12/14 | -5.02% 11/9 |
| 2018年 1月期 | 21,880 1/24 | 18,540 9/6 | 40,011 3/2 | +6.25% 10/24 | -8.72% 2/6 |
| 2019年 1月期 | 21,780 10/2 | 16,620 12/25 | 54,620 1/15 | +4.93% 9/17 | -12.14% 12/25 |
| 2020年 1月期 | 21,460 12/20 | 15,010 3/13 | 36,056 1/8 | +8.84% 6/8 | -21.96% 3/13 |
| 2021年 1月期 | 24,240 6/28 6/15 | 18,810 8/5 | 4,718 1/22 | +8.09% 9/14 | -4.28% 5/13 |
| 2022年 1月期 | 26,050 1/5 | 21,700 3/9 | 300 7/28 | +6.23% 9/27 | -9.27% 3/8 |
| 2023年 1月期 | 29,195 6/16 6/15 | 22,590 10/3 | 1,921 7/31 | +8.98% 5/23 | -5.17% 1/6 |
| 2024年 1月期 | 38,760 7/3 | 27,770 10/4 | 2,117 4/8 | +13.75% 2/16 | -10.98% 8/7 |
| 2025年 1月期 | 37,120 1/6 | 31,020 4/8 | 460 12/27 | +10.7% 8/18 | -11.99% 4/8 |
| 最新 | 47,180 2026/3/3 | 2 | +1.78% 46,354 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/29
- 16%（1.16倍）
- 2018/12/27 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/27
- 19%（1.19倍）
- 2020/12/29 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/28 vs 2020/12/29
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/28
- -8%（0.92倍）
- 2023/12/21 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/27 vs 2023/12/21
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/27
- 20%（1.2倍）
- 2026/03/03 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
14,370円（2016/06/24） - 228%（3.28倍）
47,180円（3/3）
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。
