株価チャート
株価
3/6
- 前日 (3/5)
- 3,378
- 始値
- 3,403
- 高値
- 3,403
- 安値
- 3,387
- 終値 +0.27%
- 3,387
- 出来高 -53.13%
- 150
乖離率
- 株価（5日）
移動平均値 - -0.5%
3,404 - 株価（25日）
移動平均値 - -0.88%
3,417 - 出来高（5日）
移動平均値 - -68.09%
470
2025/10/06～2026/03/06
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 | 3,403 | 3,403 | 3,387 | 3,387 | +0.27% | 150 | - | -0.88% | - | - |
| 03/05 | 3,537 | 3,537 | 3,378 | 3,378 | +1.53% | 320 | - | -1% | - | - |
| 03/04 | 3,282 | 3,327 | 3,282 | 3,327 | -2.78% | 980 | - | -2.41% | - | - |
| 03/03 | 3,526 | 3,526 | 3,422 | 3,422 | -2.34% | 630 | - | +0.38% | - | - |
| 03/02 | 3,542 | 3,542 | 3,503 | 3,504 | -1.3% | 270 | - | +2.88% | - | - |
| 02/27 | 3,550 | 3,550 | 3,550 | 3,550 | +1.02% | 40 | - | +4.38% | - | - |
| 02/26 | 3,514 | 3,514 | 3,514 | 3,514 | +0.98% | 390 | - | +3.57% | - | - |
| 02/25 | 3,480 | 3,480 | 3,480 | 3,480 | +1.02% | 300 | - | +2.72% | - | - |
| 02/24 | 3,445 | 3,445 | 3,445 | 3,445 | +0.26% | 200 | - | +1.77% | - | - |
| 02/20 | 3,436 | 3,436 | 3,436 | 3,436 | -1.49% | 550 | - | +1.57% | - | - |
| 02/19 | 3,442 | 3,488 | 3,442 | 3,488 | +1.1% | 320 | - | +3.1% | - | - |
| 02/18 | 3,362 | 3,450 | 3,362 | 3,450 | +1.53% | 590 | - | +2.07% | - | - |
| 02/17 | 3,420 | 3,420 | 3,398 | 3,398 | -0.44% | 230 | - | +0.62% | - | - |
| 02/16 | 3,379 | 3,443 | 3,379 | 3,413 | -0.73% | 2,420 | - | +1.13% | - | - |
| 02/13 | 3,367 | 3,457 | 3,367 | 3,438 | -1.55% | 4,060 | - | +1.99% | - | - |
| 02/12 | 3,417 | 3,492 | 3,417 | 3,492 | +0.14% | 390 | - | +3.71% | - | - |
| 02/10 | 3,487 | 3,487 | 3,487 | 3,487 | +1.28% | 10 | - | +3.69% | - | - |
| 02/09 | 3,660 | 3,660 | 3,443 | 3,443 | +1.86% | 3,520 | - | +2.56% | - | - |
| 02/06 | 3,380 | 3,380 | 3,380 | 3,380 | +0.21% | 180 | - | +0.87% | - | - |
| 02/05 | 3,428 | 3,428 | 3,373 | 3,373 | +0.45% | 110 | - | +0.78% | - | - |
| 02/04 | 3,449 | 3,449 | 3,355 | 3,358 | -0.62% | 2,040 | - | +0.42% | - | - |
| 02/03 | 3,341 | 3,379 | 3,341 | 3,379 | +2.36% | 510 | - | +1.14% | - | - |
| 02/02 | 3,301 | 3,301 | 3,301 | 3,301 | +0.21% | 250 | - | -1.08% | - | - |
| 01/30 | 3,294 | 3,294 | 3,294 | 3,294 | +0.43% | 90 | - | -1.29% | - | - |
| 01/29 | 3,259 | 3,280 | 3,259 | 3,280 | +0.31% | 90 | - | -1.68% | - | - |
| 01/28 | 3,270 | 3,270 | 3,270 | 3,270 | -1.03% | 150 | - | -1.98% | - | - |
| 01/27 | 3,290 | 3,304 | 3,290 | 3,304 | -0.3% | 80 | - | -0.93% | - | - |
| 01/26 | 3,314 | 3,314 | 3,314 | 3,314 | -1.69% | 370 | - | -0.6% | - | - |
| 01/23 | 3,371 | 3,371 | 3,371 | 3,371 | +0.09% | 20 | - | +1.2% | - | - |
| 01/22 | 3,370 | 3,370 | 3,315 | 3,368 | +0.72% | 20,190 | - | +1.2% | - | - |
| 01/21 | 3,346 | 3,359 | 3,344 | 3,344 | -1.47% | 350 | - | +0.6% | - | - |
| 01/20 | 3,391 | 3,394 | 3,391 | 3,394 | -0.32% | 4,060 | - | +2.26% | - | - |
| 01/19 | 3,401 | 3,405 | 3,401 | 3,405 | -0.06% | 50 | - | +2.78% | - | - |
| 01/16 | 3,405 | 3,407 | 3,405 | 3,407 | -0.79% | 70 | - | +3.06% | - | - |
| 01/15 | 3,434 | 3,434 | 3,434 | 3,434 | +0.94% | 50 | - | +4.09% | - | - |
| 01/14 | 3,402 | 3,402 | 3,402 | 3,402 | +0.59% | 50 | - | +3.44% | - | - |
| 01/13 | 3,380 | 3,382 | 3,380 | 3,382 | +1.44% | 370 | - | +3.02% | - | - |
| 01/09 | 3,334 | 3,334 | 3,334 | 3,334 | +0.06% | 60 | - | +1.74% | - | - |
| 01/08 | 3,332 | 3,332 | 3,332 | 3,332 | +0.42% | 130 | - | +1.83% | - | - |
| 01/07 | 3,315 | 3,318 | 3,315 | 3,318 | -2.1% | 1,020 | - | +1.53% | - | - |
| 01/06 | 3,389 | 3,389 | 3,389 | 3,389 | +1.38% | 10 | - | +3.77% | - | - |
| 01/05 | 3,368 | 3,368 | 3,322 | 3,343 | +1.36% | 480 | - | +2.51% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,298 | 3,298 | 3,298 | 3,298 | +0.3% | 10 | - | +1.23% | - | - |
| 12/29 | 3,288 | 3,288 | 3,288 | 3,288 | -0.09% | 20 | - | +1.04% | - | - |
| 12/26 | 3,291 | 3,291 | 3,291 | 3,291 | -0.12% | 20 | - | +1.23% | - | - |
| 12/25 | 3,290 | 3,295 | 3,290 | 3,295 | +0.58% | 11,760 | - | +1.51% | - | - |
| 12/24 | 3,276 | 3,276 | 3,276 | 3,276 | -0.36% | 80 | - | +1.11% | - | - |
| 12/23 | 3,290 | 3,290 | 3,288 | 3,288 | +0.49% | 60 | - | +1.64% | - | - |
| 12/22 | 3,280 | 3,280 | 3,272 | 3,272 | -0.15% | 110 | - | +1.27% | - | - |
| 12/19 | 3,271 | 3,277 | 3,271 | 3,277 | +0.49% | 250 | - | +1.52% | - | - |
| 12/18 | 3,261 | 3,261 | 3,261 | 3,261 | +0.15% | 130 | - | +1.08% | - | - |
| 12/17 | 3,250 | 3,256 | 3,250 | 3,256 | +0.06% | 30 | - | +1.09% | - | - |
| 12/16 | 3,254 | 3,254 | 3,254 | 3,254 | -0.97% | 260 | - | +1.18% | - | - |
| 12/15 | 3,287 | 3,287 | 3,286 | 3,286 | +0.15% | 1,160 | - | +2.34% | - | - |
| 12/12 | 3,281 | 3,281 | 3,281 | 3,281 | +1.99% | 260 | - | +2.4% | - | - |
| 12/11 | 3,217 | 3,217 | 3,217 | 3,217 | -0.68% | 100 | - | +0.66% | - | - |
| 12/10 | 3,239 | 3,239 | 3,239 | 3,239 | +0.28% | 180 | - | +1.5% | - | - |
| 12/09 | 3,230 | 3,230 | 3,230 | 3,230 | +0.25% | 20 | - | +1.35% | - | - |
| 12/08 | 3,222 | 3,222 | 3,222 | 3,222 | +0.59% | 100 | - | +1.26% | - | - |
| 12/05 | 3,203 | 3,203 | 3,203 | 3,203 | -1.51% | 280 | - | +0.82% | - | - |
| 12/04 | 3,252 | 3,252 | 3,252 | 3,252 | +1.03% | 240 | - | +2.46% | - | - |
| 12/03 | 3,213 | 3,219 | 3,213 | 3,219 | -0.12% | 4,250 | - | +1.55% | - | - |
| 12/02 | 3,241 | 3,241 | 3,223 | 3,223 | -0.06% | 310 | - | +1.8% | - | - |
| 12/01 | 3,225 | 3,225 | 3,225 | 3,225 | -1.35% | 220 | - | +1.99% | - | - |
| 11/28 | 3,269 | 3,269 | 3,269 | 3,269 | +0.31% | 250 | - | +3.51% | - | - |
| 11/27 | 3,295 | 3,295 | 3,259 | 3,259 | -0.21% | 40 | - | +3.39% | - | - |
| 11/26 | 3,266 | 3,266 | 3,266 | 3,266 | +1.97% | 260 | - | +3.85% | - | - |
| 11/25 | 3,203 | 3,203 | 3,203 | 3,203 | -0.09% | 10 | - | +2.14% | - | - |
| 11/21 | 3,112 | 3,209 | 3,112 | 3,206 | +0.75% | 500 | - | +2.43% | - | - |
| 11/20 | 3,182 | 3,182 | 3,182 | 3,182 | +1.18% | 210 | - | +1.86% | - | - |
| 11/19 | 3,145 | 3,145 | 3,145 | 3,145 | +0.54% | 10 | - | +0.87% | - | - |
| 11/18 | 3,130 | 3,130 | 3,128 | 3,128 | -2.25% | 400 | - | +0.42% | - | - |
| 11/17 | 3,200 | 3,200 | 3,200 | 3,200 | -0.28% | 20 | - | +2.73% | - | - |
| 11/14 | 3,209 | 3,209 | 3,209 | 3,209 | +0.09% | 230 | - | +3.12% | - | - |
| 11/13 | 3,206 | 3,206 | 3,206 | 3,206 | +1.94% | 390 | - | +3.19% | - | - |
| 11/11 | 3,145 | 3,145 | 3,145 | 3,145 | +0.1% | 20 | - | +1.32% | - | - |
| 11/10 | 3,141 | 3,142 | 3,141 | 3,142 | +0.77% | 190 | - | +1.39% | - | - |
| 11/07 | 3,125 | 3,125 | 3,108 | 3,118 | +0.13% | 820 | - | +0.81% | - | - |
| 11/06 | 3,114 | 3,114 | 3,114 | 3,114 | +1.24% | 440 | - | +0.81% | - | - |
| 11/05 | 3,104 | 3,104 | 3,076 | 3,076 | -0.9% | 240 | - | -0.36% | - | - |
| 11/04 | 3,105 | 3,105 | 3,104 | 3,104 | -0.45% | 300 | - | +0.62% | - | - |
| 10/31 | 3,118 | 3,118 | 3,118 | 3,118 | +0.1% | 170 | - | +1.1% | - | - |
| 10/30 | 3,115 | 3,115 | 3,115 | 3,115 | +0.48% | 70 | - | +1.07% | - | - |
| 10/29 | 3,100 | 3,100 | 3,100 | 3,100 | -0.51% | 10 | - | +0.68% | - | - |
| 10/28 | 3,111 | 3,139 | 3,111 | 3,116 | -1.36% | 450 | - | +1.23% | - | - |
| 10/27 | 3,159 | 3,159 | 3,159 | 3,159 | +1.12% | 210 | - | +2.7% | - | - |
| 10/24 | 3,123 | 3,124 | 3,123 | 3,124 | +0.1% | 170 | - | +1.63% | - | - |
| 10/23 | 3,122 | 3,122 | 3,121 | 3,121 | -0.32% | 110 | - | +1.6% | - | - |
| 10/22 | 3,131 | 3,131 | 3,131 | 3,131 | +0.84% | 30 | - | +1.92% | - | - |
| 10/21 | 3,100 | 3,105 | 3,100 | 3,105 | +0.49% | 70 | - | +1.11% | - | - |
| 10/20 | 3,096 | 3,096 | 3,090 | 3,090 | +1.81% | 360 | - | +0.62% | - | - |
| 10/17 | 3,047 | 3,047 | 3,035 | 3,035 | -0.98% | 360 | - | -1.2% | - | - |
| 10/16 | 3,065 | 3,065 | 3,065 | 3,065 | +0.1% | 50 | - | -0.29% | - | - |
| 10/15 | 3,062 | 3,062 | 3,062 | 3,062 | +1.42% | 270 | - | -0.46% | - | - |
| 10/14 | 3,019 | 3,019 | 3,019 | 3,019 | -2.11% | 280 | - | -1.85% | - | - |
| 10/10 | 3,085 | 3,085 | 3,084 | 3,084 | -1.03% | 310 | - | +0.19% | - | - |
| 10/09 | 3,116 | 3,116 | 3,116 | 3,116 | 0% | 80 | - | +1.3% | - | - |
| 10/08 | 3,116 | 3,116 | 3,116 | 3,116 | +0.39% | 60 | - | +1.4% | - | - |
| 10/07 | 3,140 | 3,140 | 3,104 | 3,104 | -0.39% | 70 | - | +1.14% | - | - |
| 10/06 | 3,048 | 3,116 | 3,048 | 3,116 | +3.04% | 480 | - | +1.63% | - | - |
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 | 1,505 2/28 | 1,091 9/1 | 7,420 12/21 | +12.65% 2/7 | -3.18% 2/19 |
| 2018年 1月期 | 1,742 5/22 | 1,399 10/17 | 116,440 6/4 | +9.49% 5/2 | -5% 7/5 |
| 2019年 1月期 | 1,703 10/2 | 1,336 12/26 | 17,050 10/24 | +5.58% 9/26 | -10.56% 12/25 |
| 2020年 1月期 | 1,658 12/18 12/17 | 1,175 3/13 | 213,220 1/8 | +6.72% 6/4 | -18.8% 3/16 |
| 2021年 1月期 | 1,951 3/22 | 1,483 8/3 | 16,090 3/2 | +6.55% 11/27 | -4.34% 5/13 |
| 2022年 1月期 | 2,077 9/14 | 1,800 3/8 | 24,640 10/20 | +6.97% 9/14 | -6.43% 1/27 |
| 2023年 1月期 | 2,382 7/3 | 1,889 9/28 | 50,540 5/18 | +5.51% 6/14 | -3.96% 1/5 |
| 2024年 1月期 | 3,022 7/11 | 2,243 8/18 | 61,230 12/27 | +6.28% 1/15 | -16.01% 8/5 |
| 2025年 1月期 | 2,962 5/13 | 2,439 8/6 8/5 | 43,210 12/4 | +6.85% 5/13 | -10.73% 4/7 |
| 最新 | 3,387 2026/3/6 | 150 | -0.88% 3,417 | ||
年間値上がり率
- 2017/12/28 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/28
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21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
- 3%（1.03倍）
- 過去安値
1,091円（2016/09/01） - 210%（3.1倍）
3,387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。
