株価チャート
株価
3/6
- 前日 (3/5)
- 9,359
- 始値
- 9,350
- 高値
- 9,350
- 安値
- 9,350
- 終値 -0.1%
- 9,350
- 出来高 -47.83%
- 24
乖離率
- 株価（5日）
移動平均値 - 0%
9,350 - 株価（25日）
移動平均値 - +0.25%
9,327 - 出来高（5日）
移動平均値 - -67.57%
74
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 | 9,350 | 9,350 | 9,350 | 9,350 | -0.1% | 24 | - | +0.25% | - | - |
| 03/05 | 9,360 | 9,360 | 9,300 | 9,359 | +0.35% | 46 | - | +0.45% | - | - |
| 03/04 | 9,390 | 9,390 | 9,325 | 9,326 | +0.1% | 161 | - | +0.2% | - | - |
| 03/03 | 9,392 | 9,392 | 9,317 | 9,317 | -0.84% | 11 | - | +0.2% | - | - |
| 03/02 | 9,425 | 9,425 | 9,292 | 9,396 | -0.27% | 128 | - | +1.15% | - | - |
| 02/27 | 9,421 | 9,421 | 9,404 | 9,421 | +0.02% | 9 | - | +1.51% | - | - |
| 02/26 | 9,400 | 9,419 | 9,315 | 9,419 | +0.21% | 20 | - | +1.6% | - | - |
| 02/25 | 9,350 | 9,404 | 9,313 | 9,399 | -0.01% | 28 | - | +1.48% | - | - |
| 02/24 | 9,248 | 9,421 | 9,248 | 9,400 | +0.02% | 888 | - | +1.6% | - | - |
| 02/20 | 9,425 | 9,500 | 9,395 | 9,398 | -0.02% | 330 | - | +1.67% | - | - |
| 02/19 | 9,425 | 9,425 | 9,391 | 9,400 | -0.27% | 67 | - | +1.78% | - | - |
| 02/18 | 9,411 | 9,425 | 9,411 | 9,425 | +0.15% | 68 | - | +2.17% | - | - |
| 02/17 | 9,411 | 9,411 | 9,411 | 9,411 | -0.01% | 1 | - | +2.13% | - | - |
| 02/16 | 9,412 | 9,418 | 9,412 | 9,412 | +0.2% | 228 | - | +2.25% | - | - |
| 02/13 | 9,348 | 9,399 | 9,347 | 9,393 | +0.98% | 315 | - | +2.2% | - | - |
| 02/12 | 9,350 | 9,350 | 9,302 | 9,302 | +0.17% | 128 | - | +1.36% | - | - |
| 02/10 | 9,286 | 9,288 | 9,284 | 9,286 | -0.71% | 243 | - | +1.28% | - | - |
| 02/09 | 9,354 | 9,399 | 9,352 | 9,352 | -0.01% | 232 | - | +2.05% | - | - |
| 02/06 | 9,163 | 9,354 | 9,163 | 9,353 | +0.43% | 458 | - | +2.21% | - | - |
| 02/05 | 9,235 | 9,313 | 9,235 | 9,313 | +0.84% | 378 | - | +1.9% | - | - |
| 02/04 | 9,226 | 9,235 | 9,194 | 9,235 | +0.6% | 112 | - | +1.18% | - | - |
| 02/03 | 9,178 | 9,180 | 9,000 | 9,180 | +0.88% | 381 | - | +0.67% | - | - |
| 02/02 | 9,186 | 9,186 | 9,098 | 9,100 | +0.05% | 36 | - | -0.14% | - | - |
| 01/30 | 9,150 | 9,155 | 9,089 | 9,095 | -0.38% | 80 | - | -0.15% | - | - |
| 01/29 | 9,164 | 9,164 | 9,055 | 9,130 | +0.35% | 33 | - | +0.29% | - | - |
| 01/28 | 9,173 | 9,173 | 9,098 | 9,098 | -0.09% | 67 | - | -0.01% | - | - |
| 01/27 | 9,173 | 9,173 | 9,106 | 9,106 | +0.03% | 29 | - | +0.12% | - | - |
| 01/26 | 9,103 | 9,103 | 9,103 | 9,103 | 0% | 45 | - | +0.12% | - | - |
| 01/23 | 9,198 | 9,198 | 9,103 | 9,103 | -0.88% | 135 | - | +0.2% | - | - |
| 01/22 | 9,184 | 9,184 | 9,184 | 9,184 | +0.09% | 225 | - | +1.15% | - | - |
| 01/21 | 9,185 | 9,187 | 9,176 | 9,176 | -0.12% | 72 | - | +1.16% | - | - |
| 01/20 | 9,161 | 9,188 | 9,161 | 9,187 | +0.29% | 32 | - | +1.38% | - | - |
| 01/19 | 9,238 | 9,238 | 9,160 | 9,160 | -0.37% | 21 | - | +1.18% | - | - |
| 01/16 | 9,244 | 9,244 | 9,120 | 9,194 | -0.16% | 48 | - | +1.65% | - | - |
| 01/15 | 9,159 | 9,259 | 9,158 | 9,209 | +0.87% | 338 | - | +1.93% | - | - |
| 01/14 | 9,120 | 9,164 | 9,104 | 9,130 | -0.38% | 60 | - | +1.16% | - | - |
| 01/13 | 9,170 | 9,173 | 9,116 | 9,165 | -0.03% | 899 | - | +1.63% | - | - |
| 01/09 | 9,170 | 9,170 | 9,057 | 9,168 | +1.23% | 83 | - | +1.76% | - | - |
| 01/08 | 9,050 | 9,057 | 9,039 | 9,057 | +0.28% | 54 | - | +0.63% | - | - |
| 01/07 | 9,119 | 9,159 | 9,032 | 9,032 | -0.91% | 342 | - | +0.4% | - | - |
| 01/06 | 9,150 | 9,150 | 9,055 | 9,115 | -0.38% | 70 | - | +1.37% | - | - |
| 01/05 | 9,076 | 9,150 | 9,068 | 9,150 | +1.22% | 462 | - | +1.84% | - | - |
| 2025 | ||||||||||
| 12/30 | 9,089 | 9,098 | 9,040 | 9,040 | +0.07% | 453 | - | +0.7% | - | - |
| 12/29 | 9,002 | 9,034 | 9,002 | 9,034 | +0.2% | 104 | - | +0.69% | - | - |
| 12/26 | 9,077 | 9,077 | 8,999 | 9,016 | -0.21% | 295 | - | +0.57% | - | - |
| 12/25 | 9,037 | 9,037 | 9,027 | 9,035 | +0.07% | 134 | - | +0.85% | - | - |
| 12/24 | 9,029 | 9,029 | 9,029 | 9,029 | +0.22% | 331 | - | +0.86% | - | - |
| 12/23 | 9,022 | 9,022 | 8,950 | 9,009 | +0.42% | 472 | - | +0.7% | - | - |
| 12/22 | 9,029 | 9,060 | 8,952 | 8,971 | -0.33% | 379 | - | +0.32% | - | - |
| 12/19 | 9,029 | 9,030 | 9,001 | 9,001 | +0.01% | 408 | - | +0.69% | - | - |
| 12/18 | 9,025 | 9,025 | 9,000 | 9,000 | -0.28% | 346 | - | +0.73% | - | - |
| 12/17 | 9,029 | 9,030 | 8,943 | 9,025 | +0.93% | 389 | - | +1.11% | - | - |
| 12/16 | 9,000 | 9,030 | 8,930 | 8,942 | -0.25% | 459 | - | +0.29% | - | - |
| 12/15 | 9,027 | 9,027 | 8,960 | 8,964 | +0.04% | 399 | - | +0.62% | - | - |
| 12/12 | 8,950 | 8,960 | 8,929 | 8,960 | -0.01% | 149 | - | +0.69% | - | - |
| 12/11 | 8,987 | 8,987 | 8,961 | 8,961 | -0.09% | 94 | - | +0.8% | - | - |
| 12/10 | 8,960 | 8,969 | 8,960 | 8,969 | +0.21% | 75 | - | +0.99% | - | - |
| 12/09 | 8,950 | 8,950 | 8,950 | 8,950 | -0.01% | 67 | - | +0.89% | - | - |
| 12/08 | 8,985 | 8,985 | 8,950 | 8,951 | +0.02% | 58 | - | +0.98% | - | - |
| 12/05 | 8,950 | 8,965 | 8,949 | 8,949 | 0% | 119 | - | +1.05% | - | - |
| 12/04 | 8,950 | 8,950 | 8,949 | 8,949 | -0.01% | 159 | - | +1.12% | - | - |
| 12/03 | 8,970 | 8,970 | 8,950 | 8,950 | 0% | 380 | - | +1.2% | - | - |
| 12/02 | 8,945 | 8,950 | 8,940 | 8,950 | +0.06% | 472 | - | +1.27% | - | - |
| 12/01 | 8,945 | 8,945 | 8,923 | 8,945 | +0.06% | 404 | - | +1.26% | - | - |
| 11/28 | 8,902 | 8,940 | 8,902 | 8,940 | -0.06% | 221 | - | +1.25% | - | - |
| 11/27 | 8,931 | 8,948 | 8,905 | 8,945 | +0.01% | 158 | - | +1.35% | - | - |
| 11/26 | 8,945 | 8,945 | 8,933 | 8,944 | +0.25% | 1,393 | - | +1.42% | - | - |
| 11/25 | 8,939 | 8,941 | 8,852 | 8,922 | +0.8% | 318 | - | +1.25% | - | - |
| 11/21 | 8,851 | 8,875 | 8,851 | 8,851 | -0.26% | 17 | - | +0.51% | - | - |
| 11/20 | 8,931 | 8,931 | 8,800 | 8,874 | +0.28% | 425 | - | +0.8% | - | - |
| 11/19 | 8,849 | 8,850 | 8,849 | 8,849 | -0.36% | 33 | - | +0.52% | - | - |
| 11/18 | 8,884 | 8,930 | 8,800 | 8,881 | -0.38% | 1,201 | - | +0.9% | - | - |
| 11/17 | 8,915 | 8,941 | 8,814 | 8,915 | +0.19% | 695 | - | +1.24% | - | - |
| 11/14 | 8,899 | 8,919 | 8,813 | 8,898 | +0.16% | 89 | - | +1.02% | - | - |
| 11/13 | 8,803 | 8,929 | 8,803 | 8,884 | +1.09% | 159 | - | +0.76% | - | - |
| 11/12 | 8,770 | 8,930 | 8,770 | 8,788 | +0.21% | 1,341 | - | -0.44% | - | - |
| 11/11 | 8,770 | 8,778 | 8,770 | 8,770 | -0.06% | 94 | - | -0.71% | - | - |
| 11/10 | 8,782 | 8,790 | 8,775 | 8,775 | +0.85% | 335 | - | -0.76% | - | - |
| 11/07 | 8,752 | 8,763 | 8,701 | 8,701 | -0.49% | 95 | - | -1.69% | - | - |
| 11/06 | 8,738 | 8,744 | 8,738 | 8,744 | +0.08% | 3 | - | -1.36% | - | - |
| 11/05 | 8,750 | 8,750 | 8,690 | 8,737 | +0.25% | 87 | - | -1.6% | - | - |
| 11/04 | 8,745 | 8,745 | 8,687 | 8,715 | -0.53% | 763 | - | -2% | - | - |
| 10/31 | 8,764 | 8,764 | 8,750 | 8,761 | -0.13% | 82 | - | -1.66% | - | - |
| 10/30 | 8,775 | 8,775 | 8,730 | 8,772 | -0.31% | 626 | - | -1.68% | - | - |
| 10/29 | 8,790 | 8,799 | 8,785 | 8,799 | +0.1% | 220 | - | -1.56% | - | - |
| 10/28 | 8,875 | 8,875 | 8,783 | 8,790 | -0.19% | 205 | - | -1.84% | - | - |
| 10/27 | 8,848 | 8,848 | 8,795 | 8,807 | -0.46% | 607 | - | -1.8% | - | - |
| 10/24 | 8,900 | 8,900 | 8,800 | 8,848 | +0.18% | 1,777 | - | -1.47% | - | - |
| 10/23 | 8,873 | 8,874 | 8,809 | 8,832 | -0.21% | 105 | - | -1.75% | - | - |
| 10/22 | 8,760 | 8,941 | 8,752 | 8,851 | +0.92% | 657 | - | -1.69% | - | - |
| 10/21 | 8,785 | 8,786 | 8,761 | 8,770 | -0.09% | 116 | - | -2.71% | - | - |
| 10/20 | 8,780 | 8,790 | 8,760 | 8,778 | +0.1% | 652 | - | -2.78% | - | - |
| 10/17 | 8,791 | 8,791 | 8,769 | 8,769 | -0.31% | 350 | - | -3.05% | - | - |
| 10/16 | 8,861 | 8,861 | 8,780 | 8,796 | -0.61% | 858 | - | -2.94% | - | - |
| 10/15 | 8,887 | 8,887 | 8,800 | 8,850 | +0.34% | 612 | - | -2.53% | - | - |
| 10/14 | 8,968 | 8,968 | 8,780 | 8,820 | -1.69% | 921 | - | -3.03% | - | - |
| 10/10 | 8,904 | 8,982 | 8,794 | 8,972 | -0.12% | 1,104 | - | -1.54% | - | - |
| 10/09 | 8,900 | 8,983 | 8,900 | 8,983 | -1.47% | 467 | - | -1.5% | - | - |
| 10/08 | 9,002 | 9,119 | 9,002 | 9,117 | -0.05% | 761 | - | -0.1% | - | - |
| 10/07 | 8,996 | 9,130 | 8,951 | 9,122 | +1.91% | 167 | - | -0.04% | - | - |
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 4月期 | 10,140 12/14 | 9,590 9/12 9/10 | 15,248 1/24 | +1.38% 10/29 | -1.76% 11/8 |
| 2019年 4月期 | 9,770 12/26 11/1 | 8,950 8/27 8/26 | 2,000 11/29 | +2.37% 9/13 | -2.44% 3/7 |
| 2020年 4月期 | 9,910 1/6 | 7,630 10/8 | 1,833 1/14 | +8.02% 1/6 | -7.66% 3/10 |
| 2021年 4月期 | 9,040 6/10 | 7,610 2/25 | 3,402 2/8 | +5.05% 6/11 | -5.2% 7/9 |
| 2022年 4月期 | 9,718 1/20 | 8,030 11/29 | 3,875 1/20 | +4.4% 1/27 | -2.08% 7/11 |
| 2023年 4月期 | 9,659 10/11 | 8,321 2/3 | 3,748 9/22 | +2.88% 8/30 | -1.91% 1/17 |
| 2024年 4月期 | 9,738 4/8 | 8,700 8/5 | 1,512 1/15 | +2.04% 12/13 | -7.55% 8/5 |
| 2025年 4月期 | 9,544 4/8 | 8,730 10/30 | 2,048 10/6 | +2.17% 3/10 | -3.05% 10/17 |
| 最新 | 9,350 2026/3/6 | 24 | +0.25% 9,327 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
7,610円（2021/02/25） - 23%（1.23倍）
9,350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。
