株価チャート
株価
3/6
- 前日 (3/5)
- 1,787
- 始値
- 1,784
- 高値
- 1,784
- 安値
- 1,781
- 終値 -0.34%
- 1,781
- 出来高 +104.52%
- 16,640
乖離率
- 株価（5日）
移動平均値 - -0.11%
1,783 - 株価（25日）
移動平均値 - -0.5%
1,790 - 出来高（5日）
移動平均値 - -21.25%
21,130
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 | 1,784 | 1,784 | 1,781 | 1,781 | -0.34% | 16,640 | - | -0.5% | - | - |
| 03/05 | 1,782 | 1,788 | 1,782 | 1,787 | +0.45% | 8,136 | - | -0.17% | - | - |
| 03/04 | 1,780 | 1,783 | 1,779 | 1,779 | -0.34% | 38,221 | - | -0.67% | - | - |
| 03/03 | 1,784 | 1,786 | 1,782 | 1,785 | 0% | 18,600 | - | -0.34% | - | - |
| 03/02 | 1,791 | 1,791 | 1,784 | 1,785 | -0.28% | 24,052 | - | -0.39% | - | - |
| 02/27 | 1,791 | 1,791 | 1,789 | 1,790 | -0.11% | 7,289 | - | -0.11% | - | - |
| 02/26 | 1,784 | 1,793 | 1,784 | 1,792 | +0.11% | 29,770 | - | 0% | - | - |
| 02/25 | 1,791 | 1,792 | 1,789 | 1,790 | -0.06% | 9,687 | - | -0.11% | - | - |
| 02/24 | 1,793 | 1,793 | 1,791 | 1,791 | -0.17% | 6,046 | - | -0.06% | - | - |
| 02/20 | 1,792 | 1,795 | 1,792 | 1,794 | +0.11% | 13,751 | - | +0.11% | - | - |
| 02/19 | 1,792 | 1,794 | 1,791 | 1,792 | 0% | 21,326 | - | 0% | - | - |
| 02/18 | 1,791 | 1,793 | 1,791 | 1,792 | 0% | 3,533 | - | 0% | - | - |
| 02/17 | 1,792 | 1,794 | 1,792 | 1,792 | -0.06% | 5,478 | - | 0% | - | - |
| 02/16 | 1,794 | 1,794 | 1,792 | 1,793 | +0.11% | 5,853 | - | +0.06% | - | - |
| 02/13 | 1,792 | 1,794 | 1,791 | 1,791 | -0.11% | 9,055 | - | -0.06% | - | - |
| 02/12 | 1,795 | 1,796 | 1,793 | 1,793 | -0.11% | 16,827 | - | -0.06% | - | - |
| 02/10 | 1,791 | 1,795 | 1,791 | 1,795 | +0.28% | 32,038 | - | 0% | - | - |
| 02/09 | 1,791 | 1,794 | 1,790 | 1,790 | +0.17% | 10,977 | - | -0.28% | - | - |
| 02/06 | 1,786 | 1,788 | 1,784 | 1,787 | -0.11% | 13,982 | - | -0.5% | - | - |
| 02/05 | 1,791 | 1,791 | 1,789 | 1,789 | -0.22% | 9,789 | - | -0.5% | - | - |
| 02/04 | 1,793 | 1,793 | 1,791 | 1,793 | 0% | 3,719 | - | -0.28% | - | - |
| 02/03 | 1,791 | 1,794 | 1,791 | 1,793 | +0.22% | 12,178 | - | -0.33% | - | - |
| 02/02 | 1,788 | 1,792 | 1,788 | 1,789 | 0% | 18,831 | - | -0.61% | - | - |
| 01/30 | 1,792 | 1,793 | 1,788 | 1,789 | -0.17% | 38,229 | - | -0.67% | - | - |
| 01/29 | 1,793 | 1,794 | 1,792 | 1,792 | -0.17% | 6,587 | - | -0.5% | - | - |
| 01/28 | 1,795 | 1,795 | 1,793 | 1,795 | 0% | 8,333 | - | -0.39% | - | - |
| 01/27 | 1,795 | 1,796 | 1,793 | 1,795 | 0% | 5,685 | - | -0.39% | - | - |
| 01/26 | 1,796 | 1,796 | 1,793 | 1,795 | -0.06% | 73,910 | - | -0.44% | - | - |
| 01/23 | 1,794 | 1,796 | 1,793 | 1,796 | +0.06% | 14,810 | - | -0.39% | - | - |
| 01/22 | 1,793 | 1,795 | 1,793 | 1,795 | +0.5% | 17,568 | - | -0.5% | - | - |
| 01/21 | 1,786 | 1,790 | 1,786 | 1,786 | -0.17% | 17,234 | - | -1% | - | - |
| 01/20 | 1,791 | 1,791 | 1,789 | 1,789 | -0.11% | 197,664 | - | -0.89% | - | - |
| 01/19 | 1,796 | 1,796 | 1,789 | 1,791 | -0.28% | 49,749 | - | -0.83% | - | - |
| 01/16 | 1,797 | 1,797 | 1,794 | 1,796 | +0.06% | 20,408 | - | -0.55% | - | - |
| 01/15 | 1,793 | 1,795 | 1,792 | 1,795 | +0.06% | 12,725 | - | -0.66% | - | - |
| 01/14 | 1,794 | 1,795 | 1,791 | 1,794 | 0% | 13,653 | - | -0.72% | - | - |
| 01/13 | 1,792 | 1,797 | 1,791 | 1,794 | -0.06% | 73,604 | - | -0.77% | - | - |
| 01/09 | 1,793 | 1,796 | 1,792 | 1,795 | +0.17% | 14,267 | - | -0.77% | - | - |
| 01/08 | 1,796 | 1,796 | 1,790 | 1,792 | -1.54% | 50,110 | - | -0.94% | - | - |
| 01/07 | 1,823 | 1,823 | 1,818 | 1,820 | +0.05% | 39,209 | - | +0.55% | - | - |
| 01/06 | 1,817 | 1,822 | 1,817 | 1,819 | +0.11% | 23,172 | - | +0.5% | - | - |
| 01/05 | 1,814 | 1,818 | 1,814 | 1,817 | +0.17% | 18,281 | - | +0.44% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,816 | 1,816 | 1,813 | 1,814 | -0.06% | 8,575 | - | +0.28% | - | - |
| 12/29 | 1,813 | 1,816 | 1,812 | 1,815 | +0.22% | 27,960 | - | +0.39% | - | - |
| 12/26 | 1,813 | 1,814 | 1,811 | 1,811 | -0.17% | 18,029 | - | +0.22% | - | - |
| 12/25 | 1,814 | 1,815 | 1,808 | 1,814 | +0.22% | 14,382 | - | +0.39% | - | - |
| 12/24 | 1,808 | 1,812 | 1,808 | 1,810 | +0.22% | 38,277 | - | +0.22% | - | - |
| 12/23 | 1,808 | 1,809 | 1,806 | 1,806 | -0.17% | 16,426 | - | +0.06% | - | - |
| 12/22 | 1,808 | 1,810 | 1,807 | 1,809 | +0.17% | 23,848 | - | +0.22% | - | - |
| 12/19 | 1,808 | 1,809 | 1,806 | 1,806 | +0.06% | 8,769 | - | +0.11% | - | - |
| 12/18 | 1,807 | 1,808 | 1,805 | 1,805 | -0.11% | 9,340 | - | +0.06% | - | - |
| 12/17 | 1,805 | 1,807 | 1,805 | 1,807 | +0.17% | 6,922 | - | +0.17% | - | - |
| 12/16 | 1,806 | 1,806 | 1,804 | 1,804 | -0.11% | 8,904 | - | 0% | - | - |
| 12/15 | 1,805 | 1,808 | 1,804 | 1,806 | -0.11% | 7,250 | - | +0.11% | - | - |
| 12/12 | 1,810 | 1,811 | 1,808 | 1,808 | +0.06% | 10,605 | - | +0.22% | - | - |
| 12/11 | 1,810 | 1,811 | 1,807 | 1,807 | +0.11% | 16,204 | - | +0.22% | - | - |
| 12/10 | 1,806 | 1,806 | 1,804 | 1,805 | 0% | 7,892 | - | +0.11% | - | - |
| 12/09 | 1,810 | 1,810 | 1,805 | 1,805 | -0.39% | 16,522 | - | +0.11% | - | - |
| 12/08 | 1,814 | 1,814 | 1,810 | 1,812 | 0% | 17,311 | - | +0.5% | - | - |
| 12/05 | 1,810 | 1,813 | 1,810 | 1,812 | +0.17% | 18,296 | - | +0.55% | - | - |
| 12/04 | 1,810 | 1,811 | 1,808 | 1,809 | -0.06% | 27,906 | - | +0.39% | - | - |
| 12/03 | 1,809 | 1,811 | 1,808 | 1,810 | +0.06% | 30,675 | - | +0.39% | - | - |
| 12/02 | 1,805 | 1,809 | 1,805 | 1,809 | +0.22% | 7,384 | - | +0.33% | - | - |
| 12/01 | 1,810 | 1,810 | 1,805 | 1,805 | -0.44% | 17,100 | - | +0.17% | - | - |
| 11/28 | 1,812 | 1,813 | 1,812 | 1,813 | +0.11% | 9,894 | - | +0.61% | - | - |
| 11/27 | 1,811 | 1,813 | 1,811 | 1,811 | +0.22% | 34,428 | - | +0.5% | - | - |
| 11/26 | 1,804 | 1,809 | 1,804 | 1,807 | +0.33% | 15,504 | - | +0.28% | - | - |
| 11/25 | 1,800 | 1,803 | 1,800 | 1,801 | +0.45% | 26,094 | - | -0.06% | - | - |
| 11/21 | 1,795 | 1,795 | 1,792 | 1,793 | -0.17% | 10,124 | - | -0.44% | - | - |
| 11/20 | 1,799 | 1,799 | 1,796 | 1,796 | +0.17% | 3,728 | - | -0.33% | - | - |
| 11/19 | 1,795 | 1,795 | 1,792 | 1,793 | 0% | 8,001 | - | -0.5% | - | - |
| 11/18 | 1,795 | 1,795 | 1,792 | 1,793 | -0.11% | 9,350 | - | -0.5% | - | - |
| 11/17 | 1,796 | 1,799 | 1,795 | 1,795 | -0.22% | 24,939 | - | -0.39% | - | - |
| 11/14 | 1,800 | 1,800 | 1,797 | 1,799 | -0.22% | 5,213 | - | -0.22% | - | - |
| 11/13 | 1,804 | 1,806 | 1,800 | 1,803 | -0.22% | 9,842 | - | -0.06% | - | - |
| 11/12 | 1,806 | 1,807 | 1,805 | 1,807 | +0.17% | 17,036 | - | +0.06% | - | - |
| 11/11 | 1,804 | 1,805 | 1,803 | 1,804 | +0.28% | 8,968 | - | -0.17% | - | - |
| 11/10 | 1,800 | 1,802 | 1,799 | 1,799 | -0.11% | 8,886 | - | -0.5% | - | - |
| 11/07 | 1,797 | 1,801 | 1,797 | 1,801 | +0.28% | 11,672 | - | -0.5% | - | - |
| 11/06 | 1,798 | 1,799 | 1,795 | 1,796 | 0% | 9,036 | - | -0.83% | - | - |
| 11/05 | 1,795 | 1,798 | 1,795 | 1,796 | +0.06% | 8,127 | - | -0.94% | - | - |
| 11/04 | 1,800 | 1,800 | 1,795 | 1,795 | -0.55% | 35,826 | - | -1.1% | - | - |
| 10/31 | 1,805 | 1,807 | 1,803 | 1,805 | -0.11% | 5,283 | - | -0.61% | - | - |
| 10/30 | 1,809 | 1,810 | 1,803 | 1,807 | -0.33% | 17,216 | - | -0.55% | - | - |
| 10/29 | 1,815 | 1,815 | 1,811 | 1,813 | -0.06% | 6,759 | - | -0.33% | - | - |
| 10/28 | 1,812 | 1,814 | 1,812 | 1,814 | +0.22% | 11,269 | - | -0.33% | - | - |
| 10/27 | 1,808 | 1,812 | 1,808 | 1,810 | +0.33% | 15,981 | - | -0.6% | - | - |
| 10/24 | 1,803 | 1,807 | 1,803 | 1,804 | +0.17% | 20,103 | - | -0.99% | - | - |
| 10/23 | 1,803 | 1,803 | 1,800 | 1,801 | -0.17% | 12,642 | - | -1.21% | - | - |
| 10/22 | 1,801 | 1,807 | 1,801 | 1,804 | -0.06% | 22,803 | - | -1.15% | - | - |
| 10/21 | 1,804 | 1,805 | 1,803 | 1,805 | 0% | 11,957 | - | -1.15% | - | - |
| 10/20 | 1,799 | 1,805 | 1,799 | 1,805 | +0.61% | 26,188 | - | -1.2% | - | - |
| 10/17 | 1,800 | 1,800 | 1,794 | 1,794 | -0.39% | 23,599 | - | -1.86% | - | - |
| 10/16 | 1,800 | 1,806 | 1,800 | 1,801 | 0% | 11,274 | - | -1.58% | - | - |
| 10/15 | 1,801 | 1,801 | 1,798 | 1,801 | +0.17% | 8,994 | - | -1.64% | - | - |
| 10/14 | 1,800 | 1,801 | 1,796 | 1,798 | -0.17% | 45,354 | - | -1.86% | - | - |
| 10/10 | 1,803 | 1,803 | 1,799 | 1,801 | -0.44% | 23,938 | - | -1.75% | - | - |
| 10/09 | 1,835 | 1,835 | 1,806 | 1,809 | -1.63% | 49,842 | - | -1.36% | - | - |
| 10/08 | 1,835 | 1,839 | 1,833 | 1,839 | +0.16% | 33,754 | - | +0.22% | - | - |
| 10/07 | 1,835 | 1,838 | 1,834 | 1,836 | -0.05% | 10,140 | - | +0.11% | - | - |
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 | |
| 2018年 1月期 | 2,604 12/5 | 2,402 7/12 | 16,317 11/28 | +0.87% 1/5 | -2.16% 2/9 |
| 2019年 1月期 | 2,450 1/30 10/4 他5件 | 2,242 12/25 | 50,692 6/12 | +2.6% 1/31 | -3.16% 12/26 |
| 2020年 1月期 | 2,431 1/7 | 1,795 3/24 | 56,165 3/24 | +8.08% 4/13 | -20.21% 3/23 |
| 2021年 1月期 | 2,399 7/6 | 2,246 10/30 | 63,889 8/12 | +1.76% 12/7 | -1.59% 9/24 |
| 2022年 1月期 | 2,391 9/17 9/16 | 1,965 6/14 | 52,884 1/20 | +3.47% 7/29 | -5.44% 6/14 |
| 2023年 1月期 | 2,094 8/16 8/15 | 1,860 10/11 | 240,496 7/10 | +2.4% 12/2 | -5.24% 9/28 |
| 2024年 1月期 | 1,942 12/28 | 1,781 10/20 | 109,701 6/20 | +2.64% 12/14 11/15 | -3.25% 10/19 |
| 2025年 1月期 | 1,908 9/30 | 1,732 4/9 | 304,700 4/7 | +2.17% 5/14 | -4.86% 4/9 |
| 最新 | 1,781 2026/3/6 | 16,640 | -0.5% 1,790 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,732円（2025/04/09） - 3%（1.03倍）
1,781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。
