株価チャート
株価
3/6
- 前日 (3/5)
- 3,407
- 始値
- 3,369
- 高値
- 3,423
- 安値
- 3,369
- 終値 +0.47%
- 3,423
- 出来高 +160.98%
- 107
乖離率
- 株価（5日）
移動平均値 - -0.78%
3,450 - 株価（25日）
移動平均値 - -0.49%
3,440 - 出来高（5日）
移動平均値 - +12.63%
95
2025/09/16～2026/03/06
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 | 3,369 | 3,423 | 3,369 | 3,423 | +0.47% | 107 | - | -0.49% | - | - |
| 03/05 | 3,436 | 3,456 | 3,407 | 3,407 | +1.22% | 41 | - | -0.9% | - | - |
| 03/04 | 3,434 | 3,434 | 3,350 | 3,366 | -3.91% | 226 | - | -2.12% | - | - |
| 03/03 | 3,519 | 3,519 | 3,503 | 3,503 | -1.35% | 2 | - | +1.74% | - | - |
| 03/02 | 3,658 | 3,658 | 3,519 | 3,551 | -1.03% | 99 | - | +3.23% | - | - |
| 02/27 | 3,568 | 3,588 | 3,559 | 3,588 | +1.38% | 23 | - | +4.45% | - | - |
| 02/26 | 3,539 | 3,539 | 3,539 | 3,539 | +1.49% | 62 | - | +3.3% | - | - |
| 02/25 | 3,487 | 3,487 | 3,487 | 3,487 | +0.61% | 500 | - | +1.99% | - | - |
| 02/19 | 3,491 | 3,505 | 3,466 | 3,466 | +0.12% | 105 | - | +1.55% | - | - |
| 02/18 | 3,461 | 3,462 | 3,461 | 3,462 | +0.73% | 938 | - | +1.5% | - | - |
| 02/17 | 3,530 | 3,530 | 3,429 | 3,437 | -4.53% | 1,221 | - | +0.88% | - | - |
| 02/16 | 3,568 | 3,635 | 3,508 | 3,600 | +2.92% | 1,553 | - | +5.76% | - | - |
| 02/13 | 3,498 | 3,498 | 3,495 | 3,498 | -0.96% | 66 | - | +3.09% | - | - |
| 02/12 | 3,487 | 3,532 | 3,487 | 3,532 | +0.91% | 1,265 | - | +4.28% | - | - |
| 02/10 | 3,500 | 3,500 | 3,500 | 3,500 | +1.27% | 1 | - | +3.58% | - | - |
| 02/09 | 3,447 | 3,499 | 3,447 | 3,456 | +2.34% | 45 | - | +2.49% | - | - |
| 02/06 | 3,373 | 3,377 | 3,373 | 3,377 | -0.38% | 4 | - | +0.3% | - | - |
| 02/04 | 3,403 | 3,403 | 3,390 | 3,390 | 0% | 17 | - | +0.77% | - | - |
| 02/03 | 3,350 | 3,390 | 3,350 | 3,390 | +1.19% | 15 | - | +0.86% | - | - |
| 02/02 | 3,376 | 3,376 | 3,350 | 3,350 | +1.33% | 149 | - | -0.21% | - | - |
| 01/30 | 3,306 | 3,306 | 3,306 | 3,306 | +0.95% | 1 | - | -1.46% | - | - |
| 01/29 | 3,292 | 3,292 | 3,275 | 3,275 | -1.92% | 120 | - | -2.36% | - | - |
| 01/27 | 3,307 | 3,339 | 3,302 | 3,339 | -0.21% | 303 | - | -0.54% | - | - |
| 01/26 | 3,343 | 3,346 | 3,339 | 3,346 | -1.96% | 202 | - | -0.3% | - | - |
| 01/23 | 3,413 | 3,413 | 3,413 | 3,413 | +0.98% | 1 | - | +1.79% | - | - |
| 01/21 | 3,380 | 3,380 | 3,380 | 3,380 | -1.31% | 10 | - | +0.99% | - | - |
| 01/20 | 3,427 | 3,427 | 3,425 | 3,425 | -0.84% | 5 | - | +2.45% | - | - |
| 01/15 | 3,441 | 3,454 | 3,441 | 3,454 | +0.41% | 4 | - | +3.51% | - | - |
| 01/14 | 3,429 | 3,444 | 3,429 | 3,440 | +0.67% | 260 | - | +3.33% | - | - |
| 01/13 | 3,417 | 3,417 | 3,417 | 3,417 | +1.39% | 150 | - | +2.89% | - | - |
| 01/09 | 3,352 | 3,370 | 3,352 | 3,370 | +0.3% | 402 | - | +1.66% | - | - |
| 01/08 | 3,360 | 3,360 | 3,360 | 3,360 | +0.36% | 157 | - | +1.48% | - | - |
| 01/07 | 3,349 | 3,349 | 3,348 | 3,348 | -1.73% | 10 | - | +1.24% | - | - |
| 01/06 | 3,399 | 3,413 | 3,399 | 3,407 | +0.89% | 525 | - | +3.06% | - | - |
| 01/05 | 3,367 | 3,379 | 3,356 | 3,377 | +1.11% | 157 | - | +2.3% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 1 | - | +1.27% | - | - |
| 12/29 | 3,399 | 3,399 | 3,340 | 3,340 | +0.06% | 99 | - | +1.4% | - | - |
| 12/26 | 3,330 | 3,339 | 3,330 | 3,338 | +0.24% | 96 | - | +1.43% | - | - |
| 12/25 | 3,347 | 3,347 | 3,317 | 3,330 | -0.21% | 38 | - | +1.34% | - | - |
| 12/24 | 3,344 | 3,344 | 3,337 | 3,337 | +0.45% | 100 | - | +1.74% | - | - |
| 12/23 | 3,333 | 3,339 | 3,322 | 3,322 | +0.12% | 9 | - | +1.47% | - | - |
| 12/22 | 3,344 | 3,344 | 3,318 | 3,318 | +0.27% | 37 | - | +1.47% | - | - |
| 12/19 | 3,310 | 3,316 | 3,309 | 3,309 | +0.52% | 62 | - | +1.32% | - | - |
| 12/18 | 3,291 | 3,297 | 3,291 | 3,292 | +0.09% | 5 | - | +0.89% | - | - |
| 12/17 | 3,297 | 3,297 | 3,278 | 3,289 | -0.18% | 264 | - | +0.92% | - | - |
| 12/16 | 3,338 | 3,338 | 3,295 | 3,295 | -1.05% | 5 | - | +1.26% | - | - |
| 12/15 | 3,321 | 3,330 | 3,321 | 3,330 | +0.54% | 63 | - | +2.52% | - | - |
| 12/12 | 3,399 | 3,399 | 3,295 | 3,312 | +1.25% | 3,016 | - | +2.19% | - | - |
| 12/11 | 3,312 | 3,312 | 3,271 | 3,271 | -0.12% | 2 | - | +1.21% | - | - |
| 12/10 | 3,291 | 3,291 | 3,275 | 3,275 | -0.12% | 45 | - | +1.49% | - | - |
| 12/09 | 3,268 | 3,279 | 3,268 | 3,279 | +0.34% | 2 | - | +1.74% | - | - |
| 12/08 | 3,258 | 3,268 | 3,258 | 3,268 | +0.58% | 2 | - | +1.68% | - | - |
| 12/05 | 3,261 | 3,261 | 3,249 | 3,249 | -0.18% | 16 | - | +1.21% | - | - |
| 12/04 | 3,255 | 3,255 | 3,255 | 3,255 | -0.49% | 2 | - | +1.47% | - | - |
| 12/03 | 3,271 | 3,271 | 3,271 | 3,271 | +0.15% | 1 | - | +2.06% | - | - |
| 12/02 | 3,279 | 3,279 | 3,266 | 3,266 | -0.06% | 3 | - | +2.06% | - | - |
| 12/01 | 3,400 | 3,400 | 3,268 | 3,268 | -0.97% | 203 | - | +2.32% | - | - |
| 11/28 | 3,300 | 3,300 | 3,300 | 3,300 | +0.18% | 1 | - | +3.55% | - | - |
| 11/27 | 3,305 | 3,305 | 3,294 | 3,294 | -0.39% | 8 | - | +3.62% | - | - |
| 11/26 | 3,277 | 3,307 | 3,277 | 3,307 | +1.97% | 14 | - | +4.29% | - | - |
| 11/25 | 3,277 | 3,277 | 3,243 | 3,243 | -0.31% | 14 | - | +2.59% | - | - |
| 11/21 | 3,200 | 3,255 | 3,200 | 3,253 | +0.9% | 95 | - | +3.01% | - | - |
| 11/20 | 3,217 | 3,224 | 3,217 | 3,224 | +1.54% | 11 | - | +2.22% | - | - |
| 11/19 | 3,175 | 3,175 | 3,175 | 3,175 | 0% | 1 | - | +0.76% | - | - |
| 11/18 | 3,226 | 3,226 | 3,169 | 3,175 | -1.92% | 7 | - | +0.83% | - | - |
| 11/17 | 3,238 | 3,239 | 3,237 | 3,237 | +0.37% | 52 | - | +2.96% | - | - |
| 11/13 | 3,218 | 3,229 | 3,218 | 3,225 | +0.19% | 169 | - | +2.81% | - | - |
| 11/12 | 3,225 | 3,225 | 3,219 | 3,219 | +1.04% | 72 | - | +2.84% | - | - |
| 11/11 | 3,191 | 3,191 | 3,186 | 3,186 | +0.57% | 5 | - | +1.98% | - | - |
| 11/10 | 3,161 | 3,174 | 3,161 | 3,168 | +0.54% | 40 | - | +1.54% | - | - |
| 11/07 | 3,152 | 3,152 | 3,151 | 3,151 | +0.1% | 9 | - | +1.09% | - | - |
| 11/06 | 3,147 | 3,148 | 3,145 | 3,148 | +1.94% | 26 | - | +1.06% | - | - |
| 11/05 | 3,110 | 3,110 | 3,088 | 3,088 | -2.37% | 22 | - | -0.83% | - | - |
| 11/04 | 3,210 | 3,210 | 3,145 | 3,163 | +0.06% | 19 | - | +1.54% | - | - |
| 10/31 | 3,167 | 3,170 | 3,161 | 3,161 | +3.37% | 181 | - | +1.54% | - | - |
| 10/30 | 3,128 | 3,128 | 3,058 | 3,058 | -3.35% | 102 | - | -1.74% | - | - |
| 10/28 | 3,164 | 3,164 | 3,164 | 3,164 | -1.13% | 1 | - | +1.54% | - | - |
| 10/27 | 3,196 | 3,200 | 3,196 | 3,200 | +0.95% | 36 | - | +2.73% | - | - |
| 10/22 | 3,170 | 3,170 | 3,170 | 3,170 | +0.76% | 1 | - | +1.83% | - | - |
| 10/21 | 3,146 | 3,146 | 3,146 | 3,146 | +0.51% | 1 | - | +1.13% | - | - |
| 10/20 | 3,130 | 3,130 | 3,130 | 3,130 | +1.1% | 100 | - | +0.61% | - | - |
| 10/17 | 3,168 | 3,168 | 3,084 | 3,096 | -0.06% | 60 | - | -0.48% | - | - |
| 10/16 | 3,098 | 3,098 | 3,098 | 3,098 | +0.06% | 26 | - | -0.42% | - | - |
| 10/15 | 3,097 | 3,097 | 3,096 | 3,096 | +1.24% | 225 | - | -0.45% | - | - |
| 10/14 | 3,079 | 3,079 | 3,058 | 3,058 | -2.89% | 135 | - | -1.67% | - | - |
| 10/09 | 3,149 | 3,149 | 3,149 | 3,149 | -0.41% | 7 | - | +1.25% | - | - |
| 10/08 | 3,180 | 3,180 | 3,162 | 3,162 | +0.44% | 33 | - | +1.77% | - | - |
| 10/07 | 3,148 | 3,148 | 3,148 | 3,148 | +0.58% | 20 | - | +1.42% | - | - |
| 10/06 | 3,131 | 3,136 | 3,125 | 3,130 | +2.25% | 132 | - | +0.97% | - | - |
| 10/03 | 3,038 | 3,061 | 3,038 | 3,061 | +0.62% | 2 | - | -1.19% | - | - |
| 10/02 | 3,042 | 3,042 | 3,042 | 3,042 | -0.13% | 1 | - | -1.87% | - | - |
| 10/01 | 3,117 | 3,117 | 3,046 | 3,046 | -1.33% | 21 | - | -1.84% | - | - |
| 09/30 | 3,077 | 3,087 | 3,053 | 3,087 | 0% | 121 | - | -0.58% | - | - |
| 09/29 | 3,087 | 3,087 | 3,087 | 3,087 | -0.36% | 1 | - | -0.64% | - | - |
| 09/26 | 3,109 | 3,130 | 3,098 | 3,098 | +0.32% | 11 | - | -0.35% | - | - |
| 09/25 | 3,121 | 3,121 | 3,088 | 3,088 | -1.34% | 20 | - | -0.71% | - | - |
| 09/24 | 3,099 | 3,130 | 3,099 | 3,130 | +1% | 26 | - | +0.64% | - | - |
| 09/22 | 3,052 | 3,099 | 3,052 | 3,099 | -0.74% | 14 | - | -0.26% | - | - |
| 09/18 | 3,142 | 3,142 | 3,119 | 3,122 | -0.7% | 3 | - | +0.48% | - | - |
| 09/16 | 3,129 | 3,160 | 3,129 | 3,144 | -0.35% | 37 | - | +1.26% | - | - |
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 | |
| 2017年 1月期 | 1,675 1/30 | 1,126 7/6 | 4,068 3/3 | +15.37% 3/6 | -6.04% 7/6 |
| 2018年 1月期 | 1,777 11/15 | 1,400 8/25 | 10,001 6/4 | +13.41% 10/25 | -9.21% 2/14 |
| 2019年 1月期 | 1,721 10/2 | 1,348 12/25 | 33,445 10/15 | +5.46% 9/26 | -10.71% 12/25 |
| 2020年 1月期 | 1,678 12/17 | 1,199 3/13 | 182,943 4/30 | +6.84% 5/28 | -18.07% 3/16 |
| 2021年 1月期 | 1,960 6/28 | 1,488 8/3 | 30,262 9/14 | +6.9% 9/8 | -4.36% 5/13 |
| 2022年 1月期 | 2,100 9/14 | 1,826 3/8 | 9,403 12/28 | +6.76% 9/14 | -5.93% 1/27 |
| 2023年 1月期 | 2,430 7/14 | 1,918 9/28 | 6,771 7/6 | +5.22% 6/14 | -4.47% 9/28 |
| 2024年 1月期 | 3,435 7/16 | 2,280 8/21 | 5,027 10/10 | +12.42% 7/4 | -13.03% 8/5 |
| 2025年 1月期 | 2,995 8/1 | 2,500 4/9 | 9,234 10/8 | +7.05% 5/13 | -8.78% 4/9 |
| 最新 | 3,423 2026/3/6 | 107 | -0.49% 3,440 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
1,126円（2016/07/06） - 204%（3.04倍）
3,423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。
