株価チャート
株価
3/6
- 前日 (3/5)
- 1,631
- 始値
- 1,629
- 高値
- 1,630
- 安値
- 1,627
- 終値 -0.25%
- 1,627
- 出来高 +19.25%
- 42,277
乖離率
- 株価（5日）
移動平均値 - -0.55%
1,636 - 株価（25日）
移動平均値 - -0.06%
1,628 - 出来高（5日）
移動平均値 - -27.34%
58,182
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 | 1,629 | 1,630 | 1,627 | 1,627 | -0.25% | 42,277 | - | -0.06% | - | - |
| 03/05 | 1,634 | 1,634 | 1,629 | 1,631 | -0.31% | 35,453 | - | +0.25% | - | - |
| 03/04 | 1,636 | 1,640 | 1,635 | 1,636 | -0.06% | 23,477 | - | +0.55% | - | - |
| 03/03 | 1,640 | 1,642 | 1,637 | 1,637 | -0.73% | 98,779 | - | +0.68% | - | - |
| 03/02 | 1,654 | 1,654 | 1,647 | 1,649 | +0.18% | 90,922 | - | +1.48% | - | - |
| 02/27 | 1,644 | 1,646 | 1,643 | 1,646 | +0.37% | 66,699 | - | +1.42% | - | - |
| 02/26 | 1,638 | 1,640 | 1,638 | 1,640 | +0.06% | 12,712 | - | +1.11% | - | - |
| 02/25 | 1,642 | 1,642 | 1,638 | 1,639 | 0% | 53,378 | - | +1.11% | - | - |
| 02/24 | 1,639 | 1,641 | 1,639 | 1,639 | +0.18% | 68,502 | - | +1.17% | - | - |
| 02/20 | 1,634 | 1,637 | 1,634 | 1,636 | +0.25% | 82,414 | - | +1.05% | - | - |
| 02/19 | 1,635 | 1,635 | 1,632 | 1,632 | -0.24% | 76,806 | - | +0.8% | - | - |
| 02/18 | 1,638 | 1,639 | 1,635 | 1,636 | -0.12% | 24,548 | - | +1.11% | - | - |
| 02/17 | 1,637 | 1,643 | 1,637 | 1,638 | +0.12% | 19,195 | - | +1.24% | - | - |
| 02/16 | 1,636 | 1,639 | 1,636 | 1,636 | +0.37% | 131,821 | - | +1.18% | - | - |
| 02/13 | 1,631 | 1,633 | 1,630 | 1,630 | +0.43% | 168,842 | - | +0.8% | - | - |
| 02/12 | 1,621 | 1,624 | 1,621 | 1,623 | +0.19% | 339,550 | - | +0.37% | - | - |
| 02/10 | 1,619 | 1,622 | 1,619 | 1,620 | +0.37% | 403,644 | - | +0.19% | - | - |
| 02/09 | 1,617 | 1,619 | 1,614 | 1,614 | -0.37% | 279,382 | - | -0.25% | - | - |
| 02/06 | 1,618 | 1,625 | 1,618 | 1,620 | +0.56% | 169,529 | - | +0.06% | - | - |
| 02/05 | 1,611 | 1,613 | 1,610 | 1,611 | 0% | 42,750 | - | -0.56% | - | - |
| 02/04 | 1,611 | 1,613 | 1,610 | 1,611 | +0.06% | 69,586 | - | -0.62% | - | - |
| 02/03 | 1,612 | 1,612 | 1,609 | 1,610 | -0.37% | 47,816 | - | -0.74% | - | - |
| 02/02 | 1,614 | 1,618 | 1,612 | 1,616 | +0.31% | 51,277 | - | -0.49% | - | - |
| 01/30 | 1,616 | 1,616 | 1,611 | 1,611 | +0.06% | 53,742 | - | -0.86% | - | - |
| 01/29 | 1,611 | 1,616 | 1,610 | 1,610 | -0.25% | 29,640 | - | -0.98% | - | - |
| 01/28 | 1,612 | 1,616 | 1,612 | 1,614 | 0% | 65,965 | - | -0.8% | - | - |
| 01/27 | 1,615 | 1,616 | 1,614 | 1,614 | -0.19% | 57,261 | - | -0.86% | - | - |
| 01/26 | 1,614 | 1,617 | 1,614 | 1,617 | +0.31% | 59,394 | - | -0.74% | - | - |
| 01/23 | 1,612 | 1,614 | 1,612 | 1,612 | 0% | 18,805 | - | -1.1% | - | - |
| 01/22 | 1,612 | 1,615 | 1,612 | 1,612 | +0.19% | 77,393 | - | -1.16% | - | - |
| 01/21 | 1,608 | 1,611 | 1,608 | 1,609 | -0.19% | 70,743 | - | -1.41% | - | - |
| 01/20 | 1,613 | 1,614 | 1,610 | 1,612 | -0.19% | 33,405 | - | -1.35% | - | - |
| 01/19 | 1,616 | 1,617 | 1,614 | 1,615 | -0.37% | 58,484 | - | -1.16% | - | - |
| 01/16 | 1,622 | 1,623 | 1,621 | 1,621 | -0.31% | 51,473 | - | -0.86% | - | - |
| 01/15 | 1,625 | 1,627 | 1,624 | 1,626 | +0.37% | 64,286 | - | -0.61% | - | - |
| 01/14 | 1,620 | 1,622 | 1,620 | 1,620 | +0.12% | 258,336 | - | -1.04% | - | - |
| 01/13 | 1,620 | 1,622 | 1,618 | 1,618 | -0.19% | 92,120 | - | -1.22% | - | - |
| 01/09 | 1,624 | 1,624 | 1,621 | 1,621 | -0.43% | 51,492 | - | -1.1% | - | - |
| 01/08 | 1,626 | 1,628 | 1,624 | 1,628 | -0.67% | 73,187 | - | -0.73% | - | - |
| 01/07 | 1,639 | 1,640 | 1,638 | 1,639 | +0.18% | 335,770 | - | -0.12% | - | - |
| 01/06 | 1,639 | 1,640 | 1,636 | 1,636 | -0.12% | 219,592 | - | -0.37% | - | - |
| 01/05 | 1,638 | 1,639 | 1,636 | 1,638 | -0.49% | 63,212 | - | -0.3% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,643 | 1,646 | 1,643 | 1,646 | +0.3% | 211,739 | - | +0.12% | - | - |
| 12/29 | 1,640 | 1,644 | 1,640 | 1,641 | +0.18% | 47,093 | - | -0.18% | - | - |
| 12/26 | 1,639 | 1,641 | 1,638 | 1,638 | 0% | 351,397 | - | -0.43% | - | - |
| 12/25 | 1,636 | 1,640 | 1,635 | 1,638 | 0% | 85,651 | - | -0.43% | - | - |
| 12/24 | 1,638 | 1,640 | 1,637 | 1,638 | -0.12% | 303,796 | - | -0.43% | - | - |
| 12/23 | 1,640 | 1,640 | 1,637 | 1,640 | +0.12% | 61,702 | - | -0.3% | - | - |
| 12/22 | 1,640 | 1,641 | 1,638 | 1,638 | -0.3% | 48,004 | - | -0.43% | - | - |
| 12/19 | 1,645 | 1,645 | 1,641 | 1,643 | +0.12% | 31,290 | - | -0.12% | - | - |
| 12/18 | 1,641 | 1,643 | 1,641 | 1,641 | +0.06% | 85,867 | - | -0.24% | - | - |
| 12/17 | 1,640 | 1,642 | 1,638 | 1,640 | 0% | 68,846 | - | -0.36% | - | - |
| 12/16 | 1,639 | 1,640 | 1,638 | 1,640 | +0.12% | 51,103 | - | -0.36% | - | - |
| 12/15 | 1,637 | 1,638 | 1,636 | 1,638 | -0.06% | 95,208 | - | -0.49% | - | - |
| 12/12 | 1,641 | 1,642 | 1,639 | 1,639 | -0.3% | 28,230 | - | -0.43% | - | - |
| 12/11 | 1,640 | 1,644 | 1,640 | 1,644 | +0.55% | 72,430 | - | -0.12% | - | - |
| 12/10 | 1,637 | 1,638 | 1,634 | 1,635 | -0.18% | 287,919 | - | -0.67% | - | - |
| 12/09 | 1,639 | 1,640 | 1,637 | 1,638 | -0.18% | 94,207 | - | -0.55% | - | - |
| 12/08 | 1,643 | 1,644 | 1,641 | 1,641 | -0.3% | 106,650 | - | -0.36% | - | - |
| 12/05 | 1,648 | 1,648 | 1,646 | 1,646 | -0.12% | 12,736 | - | -0.06% | - | - |
| 12/04 | 1,650 | 1,651 | 1,648 | 1,648 | -0.12% | 44,269 | - | 0% | - | - |
| 12/03 | 1,649 | 1,650 | 1,647 | 1,650 | +0.12% | 10,402 | - | +0.12% | - | - |
| 12/02 | 1,649 | 1,649 | 1,647 | 1,648 | -0.36% | 38,964 | - | 0% | - | - |
| 12/01 | 1,656 | 1,656 | 1,653 | 1,654 | -0.36% | 50,976 | - | +0.36% | - | - |
| 11/28 | 1,659 | 1,661 | 1,651 | 1,660 | +0.18% | 121,968 | - | +0.67% | - | - |
| 11/27 | 1,660 | 1,660 | 1,657 | 1,657 | -0.06% | 51,282 | - | +0.49% | - | - |
| 11/26 | 1,658 | 1,659 | 1,656 | 1,658 | +0.3% | 67,088 | - | +0.55% | - | - |
| 11/25 | 1,652 | 1,656 | 1,652 | 1,653 | +0.3% | 391,190 | - | +0.3% | - | - |
| 11/21 | 1,649 | 1,649 | 1,646 | 1,648 | +0.55% | 22,304 | - | -0.06% | - | - |
| 11/20 | 1,643 | 1,643 | 1,639 | 1,639 | -0.24% | 75,536 | - | -0.61% | - | - |
| 11/19 | 1,645 | 1,646 | 1,643 | 1,643 | -0.06% | 26,511 | - | -0.36% | - | - |
| 11/18 | 1,641 | 1,646 | 1,641 | 1,644 | +0.24% | 26,333 | - | -0.36% | - | - |
| 11/17 | 1,641 | 1,642 | 1,640 | 1,640 | -0.3% | 81,318 | - | -0.61% | - | - |
| 11/14 | 1,644 | 1,645 | 1,643 | 1,645 | -0.06% | 32,561 | - | -0.3% | - | - |
| 11/13 | 1,649 | 1,649 | 1,646 | 1,646 | -0.06% | 15,665 | - | -0.24% | - | - |
| 11/12 | 1,649 | 1,649 | 1,645 | 1,647 | +0.24% | 14,201 | - | -0.24% | - | - |
| 11/11 | 1,642 | 1,644 | 1,642 | 1,643 | +0.06% | 14,206 | - | -0.48% | - | - |
| 11/10 | 1,642 | 1,643 | 1,640 | 1,642 | -0.18% | 37,827 | - | -0.61% | - | - |
| 11/07 | 1,648 | 1,648 | 1,643 | 1,645 | +0.24% | 23,642 | - | -0.42% | - | - |
| 11/06 | 1,639 | 1,641 | 1,638 | 1,641 | -0.55% | 103,860 | - | -0.73% | - | - |
| 11/05 | 1,646 | 1,650 | 1,645 | 1,650 | +0.3% | 107,562 | - | -0.18% | - | - |
| 11/04 | 1,643 | 1,646 | 1,641 | 1,645 | +0.18% | 471,857 | - | -0.54% | - | - |
| 10/31 | 1,644 | 1,645 | 1,642 | 1,642 | -0.36% | 104,498 | - | -0.73% | - | - |
| 10/30 | 1,650 | 1,650 | 1,645 | 1,648 | -0.54% | 423,604 | - | -0.42% | - | - |
| 10/29 | 1,658 | 1,659 | 1,657 | 1,657 | 0% | 106,792 | - | +0.12% | - | - |
| 10/28 | 1,656 | 1,659 | 1,656 | 1,657 | +0.36% | 71,214 | - | +0.12% | - | - |
| 10/27 | 1,653 | 1,655 | 1,651 | 1,651 | -0.18% | 59,839 | - | -0.24% | - | - |
| 10/24 | 1,656 | 1,657 | 1,654 | 1,654 | -0.3% | 38,140 | - | -0.12% | - | - |
| 10/23 | 1,662 | 1,662 | 1,659 | 1,659 | 0% | 56,093 | - | +0.12% | - | - |
| 10/22 | 1,660 | 1,661 | 1,659 | 1,659 | +0.12% | 84,786 | - | +0.12% | - | - |
| 10/21 | 1,657 | 1,659 | 1,657 | 1,657 | +0.3% | 45,714 | - | -0.06% | - | - |
| 10/20 | 1,655 | 1,656 | 1,652 | 1,652 | -0.54% | 36,691 | - | -0.36% | - | - |
| 10/17 | 1,662 | 1,664 | 1,660 | 1,661 | +0.54% | 62,353 | - | +0.12% | - | - |
| 10/16 | 1,652 | 1,655 | 1,652 | 1,652 | -0.12% | 107,915 | - | -0.42% | - | - |
| 10/15 | 1,653 | 1,656 | 1,652 | 1,654 | +0.06% | 111,453 | - | -0.3% | - | - |
| 10/14 | 1,650 | 1,655 | 1,648 | 1,653 | +0.73% | 114,681 | - | -0.36% | - | - |
| 10/10 | 1,642 | 1,643 | 1,640 | 1,641 | 0% | 138,405 | - | -1.08% | - | - |
| 10/09 | 1,644 | 1,645 | 1,640 | 1,641 | -1.08% | 56,884 | - | -1.08% | - | - |
| 10/08 | 1,659 | 1,659 | 1,657 | 1,659 | +0.18% | 60,174 | - | 0% | - | - |
| 10/07 | 1,655 | 1,656 | 1,654 | 1,656 | +0.06% | 22,629 | - | -0.18% | - | - |
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 | 2,795 6/24 | 2,519 6/1 | 4,979 7/21 | +1.62% 6/30 | -1.03% 8/9 |
| 2017年 1月期 | 2,650 8/10 | 2,330 3/10 | 26,286 2/28 | +1.19% 4/4 | -3.85% 11/18 |
| 2018年 1月期 | 2,426 9/8 | 2,201 5/18 | 24,585 9/26 | +1.26% 6/1 | -2.59% 2/5 |
| 2019年 1月期 | 2,370 7/8 | 2,163 10/9 | 22,382 12/4 | +2.62% 8/16 | -2.07% 10/9 |
| 2020年 1月期 | 2,595 3/9 | 2,313 12/13 | 631,779 7/10 | +8.02% 3/9 | -1.86% 3/19 |
| 2021年 1月期 | 2,541 8/5 | 2,309 4/1 | 3,013,964 3/11 | +1.49% 7/20 | -2.43% 3/8 |
| 2022年 1月期 | 2,410 8/4 8/3 | 1,973 6/15 | 993,138 1/5 | +2.88% 8/2 | -4.66% 3/28 |
| 2023年 1月期 | 2,129 8/2 | 1,813 7/10 | 584,644 7/10 | +2.88% 3/20 | -5.27% 9/28 |
| 2024年 1月期 | 1,833 8/1 | 1,669 4/26 | 1,079,717 5/16 | +3.23% 8/5 | -3.56% 10/4 |
| 2025年 1月期 | 1,791 9/11 | 1,603 1/15 1/14 | 1,082,667 8/5 | +2.15% 3/4 | -3.1% 10/23 |
| 最新 | 1,627 2026/3/6 | 42,277 | -0.06% 1,628 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,603円（2025/01/15） - 1%（1.01倍）
1,627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。
