株価チャート
株価
3/6
- 前日 (3/5)
- 3,398
- 始値
- 3,376
- 高値
- 3,376
- 安値
- 3,376
- 終値 -0.65%
- 3,376
- 出来高 ±0%
- 10
乖離率
- 株価（5日）
移動平均値 - -0.91%
3,407 - 株価（25日）
移動平均値 - -1.08%
3,413 - 出来高（5日）
移動平均値 - -72.97%
37
2025/09/03～2026/03/06
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 | 3,376 | 3,376 | 3,376 | 3,376 | -0.65% | 10 | - | -1.08% | - | - |
| 03/05 | 3,398 | 3,398 | 3,398 | 3,398 | +2.23% | 10 | - | -0.53% | - | - |
| 03/04 | 3,374 | 3,374 | 3,324 | 3,324 | -2.69% | 6 | - | -2.75% | - | - |
| 03/03 | 3,475 | 3,475 | 3,416 | 3,416 | -2.95% | 111 | - | -0.2% | - | - |
| 03/02 | 3,520 | 3,520 | 3,520 | 3,520 | +0.66% | 50 | - | +2.83% | - | - |
| 02/26 | 3,504 | 3,504 | 3,497 | 3,497 | +1.36% | 5 | - | +2.34% | - | - |
| 02/25 | 3,450 | 3,450 | 3,450 | 3,450 | +0.7% | 2 | - | +1.14% | - | - |
| 02/24 | 3,447 | 3,447 | 3,426 | 3,426 | -1.72% | 7 | - | +0.53% | - | - |
| 02/19 | 3,472 | 3,486 | 3,472 | 3,486 | +1.51% | 3 | - | +2.38% | - | - |
| 02/18 | 3,434 | 3,434 | 3,434 | 3,434 | +0.94% | 3 | - | +1.09% | - | - |
| 02/17 | 3,402 | 3,402 | 3,402 | 3,402 | -1.93% | 1 | - | +0.29% | - | - |
| 02/13 | 3,513 | 3,513 | 3,469 | 3,469 | -0.54% | 25 | - | +2.39% | - | - |
| 02/12 | 3,467 | 3,488 | 3,467 | 3,488 | +0.61% | 34 | - | +3.16% | - | - |
| 02/10 | 3,468 | 3,468 | 3,467 | 3,467 | +0.58% | 12 | - | +2.76% | - | - |
| 02/09 | 3,437 | 3,447 | 3,437 | 3,447 | +1.98% | 104 | - | +2.41% | - | - |
| 02/06 | 3,453 | 3,453 | 3,367 | 3,380 | -1.08% | 96 | - | +0.6% | - | - |
| 02/05 | 3,417 | 3,417 | 3,417 | 3,417 | +0.95% | 1 | - | +1.85% | - | - |
| 02/04 | 3,400 | 3,401 | 3,385 | 3,385 | -0.44% | 88 | - | +1.07% | - | - |
| 02/03 | 3,400 | 3,400 | 3,400 | 3,400 | +2.41% | 1 | - | +1.71% | - | - |
| 01/30 | 3,320 | 3,320 | 3,320 | 3,320 | +0.33% | 22 | - | -0.6% | - | - |
| 01/28 | 3,328 | 3,328 | 3,309 | 3,309 | -1.19% | 11 | - | -0.87% | - | - |
| 01/27 | 3,342 | 3,349 | 3,342 | 3,349 | -0.09% | 47 | - | +0.42% | - | - |
| 01/26 | 3,377 | 3,377 | 3,349 | 3,352 | -1.15% | 66 | - | +0.63% | - | - |
| 01/21 | 3,395 | 3,395 | 3,391 | 3,391 | -0.91% | 2 | - | +1.95% | - | - |
| 01/20 | 3,422 | 3,422 | 3,422 | 3,422 | -0.84% | 1 | - | +3.07% | - | - |
| 01/16 | 3,451 | 3,451 | 3,451 | 3,451 | -0.12% | 15 | - | +4.2% | - | - |
| 01/15 | 3,453 | 3,455 | 3,453 | 3,455 | +0.58% | 72 | - | +4.57% | - | - |
| 01/14 | 3,430 | 3,435 | 3,430 | 3,435 | +0.15% | 25 | - | +4.34% | - | - |
| 01/13 | 3,423 | 3,430 | 3,423 | 3,430 | +2.27% | 32 | - | +4.48% | - | - |
| 01/09 | 3,365 | 3,365 | 3,354 | 3,354 | -0.36% | 132 | - | +2.38% | - | - |
| 01/08 | 3,366 | 3,366 | 3,366 | 3,366 | -0.18% | 200 | - | +2.84% | - | - |
| 01/06 | 3,385 | 3,385 | 3,372 | 3,372 | +1.2% | 17 | - | +3.15% | - | - |
| 01/05 | 3,330 | 3,332 | 3,330 | 3,332 | +0.97% | 131 | - | +2.08% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,300 | 3,300 | 3,300 | 3,300 | -0.06% | 1 | - | +1.23% | - | - |
| 12/26 | 3,302 | 3,302 | 3,302 | 3,302 | 0% | 1 | - | +1.38% | - | - |
| 12/25 | 3,302 | 3,302 | 3,302 | 3,302 | +0.06% | 920 | - | +1.57% | - | - |
| 12/24 | 3,343 | 3,343 | 3,300 | 3,300 | -0.09% | 50 | - | +1.73% | - | - |
| 12/23 | 3,304 | 3,304 | 3,303 | 3,303 | +0.82% | 2 | - | +1.94% | - | - |
| 12/22 | 3,300 | 3,300 | 3,276 | 3,276 | -0.27% | 19 | - | +1.24% | - | - |
| 12/19 | 3,339 | 3,339 | 3,283 | 3,285 | +0.49% | 7 | - | +1.61% | - | - |
| 12/18 | 3,335 | 3,335 | 3,258 | 3,269 | +0.12% | 34 | - | +1.21% | - | - |
| 12/17 | 3,316 | 3,386 | 3,263 | 3,265 | +0.59% | 16 | - | +1.24% | - | - |
| 12/16 | 3,372 | 3,372 | 3,246 | 3,246 | -1.7% | 3 | - | +0.81% | - | - |
| 12/15 | 3,288 | 3,304 | 3,288 | 3,302 | +0.43% | 14 | - | +2.71% | - | - |
| 12/12 | 3,288 | 3,288 | 3,288 | 3,288 | +1.54% | 1 | - | +2.46% | - | - |
| 12/11 | 3,288 | 3,288 | 3,238 | 3,238 | +0.19% | 14 | - | +1.16% | - | - |
| 12/10 | 3,250 | 3,250 | 3,232 | 3,232 | -0.25% | 99 | - | +1.09% | - | - |
| 12/09 | 3,235 | 3,240 | 3,235 | 3,240 | +0.15% | 2 | - | +1.47% | - | - |
| 12/08 | 3,232 | 3,235 | 3,232 | 3,235 | +0.5% | 3 | - | +1.51% | - | - |
| 12/05 | 3,235 | 3,235 | 3,219 | 3,219 | -1.05% | 3 | - | +1.19% | - | - |
| 12/04 | 3,229 | 3,253 | 3,226 | 3,253 | +3.4% | 14 | - | +2.36% | - | - |
| 12/03 | 3,244 | 3,244 | 3,146 | 3,146 | -2.51% | 13 | - | -0.88% | - | - |
| 12/02 | 3,309 | 3,309 | 3,227 | 3,227 | -0.37% | 64 | - | +1.67% | - | - |
| 12/01 | 3,314 | 3,314 | 3,239 | 3,239 | -1.22% | 2 | - | +2.18% | - | - |
| 11/28 | 3,274 | 3,279 | 3,274 | 3,279 | +0.21% | 16 | - | +3.57% | - | - |
| 11/27 | 3,279 | 3,279 | 3,272 | 3,272 | +0.4% | 12 | - | +3.64% | - | - |
| 11/26 | 3,222 | 3,273 | 3,222 | 3,259 | +1.15% | 113 | - | +3.49% | - | - |
| 11/25 | 3,248 | 3,248 | 3,222 | 3,222 | -0.09% | 201 | - | +2.61% | - | - |
| 11/21 | 3,222 | 3,225 | 3,222 | 3,225 | +2.32% | 2 | - | +2.87% | - | - |
| 11/19 | 3,165 | 3,165 | 3,152 | 3,152 | +0.93% | 186 | - | +0.67% | - | - |
| 11/18 | 3,183 | 3,183 | 3,123 | 3,123 | -2.47% | 47 | - | -0.19% | - | - |
| 11/17 | 3,200 | 3,202 | 3,200 | 3,202 | -0.06% | 10 | - | +2.33% | - | - |
| 11/14 | 3,174 | 3,204 | 3,174 | 3,204 | -0.06% | 13 | - | +2.59% | - | - |
| 11/13 | 3,206 | 3,206 | 3,206 | 3,206 | +0.22% | 33 | - | +2.82% | - | - |
| 11/12 | 3,160 | 3,205 | 3,160 | 3,199 | +1.62% | 75 | - | +2.76% | - | - |
| 11/11 | 3,162 | 3,162 | 3,148 | 3,148 | -0.06% | 5 | - | +1.25% | - | - |
| 11/10 | 3,150 | 3,150 | 3,150 | 3,150 | +0.8% | 25 | - | +1.38% | - | - |
| 11/07 | 3,110 | 3,125 | 3,110 | 3,125 | -0.19% | 24 | - | +0.64% | - | - |
| 11/06 | 3,131 | 3,131 | 3,131 | 3,131 | +1.39% | 3 | - | +0.84% | - | - |
| 11/05 | 3,104 | 3,104 | 3,068 | 3,088 | -1.66% | 51 | - | -0.52% | - | - |
| 11/04 | 3,141 | 3,141 | 3,139 | 3,140 | 0% | 5 | - | +1.13% | - | - |
| 10/31 | 3,140 | 3,148 | 3,140 | 3,140 | +1.29% | 59 | - | +1.19% | - | - |
| 10/30 | 3,093 | 3,101 | 3,093 | 3,100 | +0.71% | 29 | - | -0.06% | - | - |
| 10/29 | 3,102 | 3,104 | 3,078 | 3,078 | -1.72% | 53 | - | -0.77% | - | - |
| 10/28 | 3,165 | 3,165 | 3,132 | 3,132 | -1.17% | 37 | - | +1% | - | - |
| 10/27 | 3,169 | 3,177 | 3,169 | 3,169 | +0.83% | 22 | - | +2.29% | - | - |
| 10/24 | 3,138 | 3,143 | 3,130 | 3,143 | +0.42% | 61 | - | +1.62% | - | - |
| 10/23 | 3,130 | 3,130 | 3,129 | 3,130 | -0.03% | 29 | - | +1.33% | - | - |
| 10/21 | 3,131 | 3,131 | 3,131 | 3,131 | +2.05% | 4 | - | +1.46% | - | - |
| 10/16 | 3,068 | 3,068 | 3,068 | 3,068 | +0.56% | 90 | - | -0.45% | - | - |
| 10/15 | 3,051 | 3,051 | 3,051 | 3,051 | +0.33% | 1 | - | -0.97% | - | - |
| 10/14 | 3,047 | 3,047 | 3,041 | 3,041 | -2.25% | 101 | - | -1.33% | - | - |
| 10/10 | 3,111 | 3,111 | 3,111 | 3,111 | -0.13% | 4 | - | +0.88% | - | - |
| 10/09 | 3,115 | 3,115 | 3,115 | 3,115 | +0.13% | 20 | - | +1.04% | - | - |
| 10/07 | 3,117 | 3,117 | 3,111 | 3,111 | -0.38% | 2 | - | +0.97% | - | - |
| 10/06 | 3,104 | 3,123 | 3,104 | 3,123 | +2.49% | 58 | - | +1.46% | - | - |
| 09/30 | 3,047 | 3,047 | 3,047 | 3,047 | -1.14% | 1 | - | -0.94% | - | - |
| 09/25 | 3,076 | 3,082 | 3,076 | 3,082 | +0.49% | 2 | - | +0.2% | - | - |
| 09/24 | 3,067 | 3,067 | 3,067 | 3,067 | -0.9% | 1 | - | -0.23% | - | - |
| 09/22 | 3,089 | 3,095 | 3,089 | 3,095 | -0.71% | 2 | - | +0.81% | - | - |
| 09/19 | 3,117 | 3,117 | 3,117 | 3,117 | +0.71% | 5 | - | +1.63% | - | - |
| 09/17 | 3,104 | 3,104 | 3,095 | 3,095 | -0.64% | 5 | - | +1.08% | - | - |
| 09/16 | 3,122 | 3,122 | 3,115 | 3,115 | +0.13% | 10 | - | +1.93% | - | - |
| 09/11 | 3,084 | 3,111 | 3,084 | 3,111 | 0% | 9 | - | +1.97% | - | - |
| 09/10 | 3,083 | 3,111 | 3,083 | 3,111 | +0.58% | 84 | - | +2.2% | - | - |
| 09/09 | 3,120 | 3,120 | 3,093 | 3,093 | -0.9% | 50 | - | +1.84% | - | - |
| 09/08 | 3,115 | 3,121 | 3,115 | 3,121 | +1.13% | 82 | - | +2.94% | - | - |
| 09/05 | 3,094 | 3,094 | 3,078 | 3,086 | +0.69% | 7 | - | +1.95% | - | - |
| 09/04 | 3,065 | 3,065 | 3,065 | 3,065 | +0.62% | 3 | - | +1.36% | - | - |
| 09/03 | 3,059 | 3,059 | 3,046 | 3,046 | -0.39% | 22 | - | +0.89% | - | - |
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 | 1,249 7/19 | 1,121 8/2 6/24 | 385 6/10 | +4.19% 9/5 | -5.23% 8/19 |
| 2017年 2月期 | 1,555 12/19 | 1,111 11/4 | 5,291 10/19 | +7.56% 12/13 | -5.46% 4/14 |
| 2018年 2月期 | 1,860 10/26 | 1,387 9/5 9/1 | 4,816 7/13 | +11.24% 10/27 | -9.29% 2/6 |
| 2019年 2月期 | 1,947 9/27 | 1,383 8/13 | 13,888 6/26 | +6.83% 12/27 | -7.76% 10/26 |
| 2020年 2月期 | 1,769 3/25 | 1,296 4/9 | 2,339 1/6 | +10.46% 6/3 | -16.68% 3/25 |
| 2021年 2月期 | 1,960 8/5 | 1,525 9/1 | 648 3/18 | +7.04% 9/14 | -4.91% 10/6 |
| 2022年 2月期 | 2,700 7/25 | 1,880 3/9 | 10,727 7/25 | +10.96% 8/5 | -8.91% 9/22 |
| 2023年 2月期 | 2,493 6/23 | 1,991 10/3 | 17,726 10/19 | +5.46% 6/14 | -5.02% 10/7 |
| 2024年 2月期 | 3,090 7/12 7/11 | 2,296 10/24 | 1,467 1/11 | +10.19% 1/15 | -16.81% 8/5 |
| 2025年 2月期 | 3,100 8/18 | 2,467 4/8 | 195,170 11/22 | +7.14% 5/9 | -10.51% 4/7 |
| 最新 | 3,376 2026/3/6 | 10 | -1.08% 3,413 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/29
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18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
1,111円（2016/11/04） - 204%（3.04倍）
3,376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。
