株価チャート
株価
3/6
- 前日 (3/5)
- 1,025
- 始値
- 1,024
- 高値
- 1,055
- 安値
- 1,014
- 終値 +0.98%
- 1,035
- 出来高 -47.23%
- 39,000
乖離率
- 株価（5日）
移動平均値 - +1.17%
1,023 - 株価（25日）
移動平均値 - -8.65%
1,133 - 出来高（5日）
移動平均値 - -47.04%
73,640
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 | 1,024 | 1,055 | 1,014 | 1,035 | +0.98% | 39,000 | 67億5648万 | -8.65% | 23.96 | 4.08 |
| 03/05 | 1,000 | 1,051 | 1,000 | 1,025 | +5.67% | 73,900 | 66億9120万 | -9.77% | 23.73 | 4.04 |
| 03/04 | 992 | 1,026 | 958 | 970 | -4.62% | 101,800 | 63億3216万 | -14.99% | 22.45 | 3.82 |
| 03/03 | 1,071 | 1,072 | 1,017 | 1,017 | -4.78% | 75,600 | 66億3897万 | -11.57% | 23.54 | 4.01 |
| 03/02 | 1,110 | 1,110 | 1,061 | 1,068 | -6.32% | 77,900 | 69億7190万 | -7.69% | 24.72 | 4.21 |
| 02/27 | 1,136 | 1,167 | 1,124 | 1,140 | +5.07% | 106,300 | 74億4192万 | -1.89% | 26.39 | 4.49 |
| 02/26 | 1,097 | 1,111 | 1,067 | 1,085 | -1.09% | 31,600 | 70億8288万 | -6.87% | 25.12 | 4.28 |
| 02/25 | 1,052 | 1,099 | 1,052 | 1,097 | +4.68% | 36,300 | 71億6121万 | -6.24% | 25.39 | 4.32 |
| 02/24 | 1,110 | 1,110 | 1,037 | 1,048 | -5.76% | 83,300 | 68億4134万 | -10.88% | 24.26 | 4.13 |
| 02/20 | 1,120 | 1,141 | 1,091 | 1,112 | -2.37% | 62,900 | 72億5913万 | -6.16% | 25.74 | 4.38 |
| 02/19 | 1,130 | 1,152 | 1,098 | 1,139 | +2.15% | 59,700 | 74億3539万 | -4.53% | 26.37 | 4.49 |
| 02/18 | 1,083 | 1,119 | 1,076 | 1,115 | +2.11% | 64,900 | 72億7872万 | -6.77% | 25.81 | 4.39 |
| 02/17 | 1,173 | 1,175 | 1,087 | 1,092 | -4.96% | 164,700 | 71億2857万 | -9.23% | 25.28 | 4.3 |
| 02/16 | 1,300 | 1,300 | 1,149 | 1,149 | -11.34% | 215,800 | 75億67万 | -5.12% | 26.6 | 4.53 |
| 02/13 | 1,365 | 1,367 | 1,260 | 1,296 | -4.99% | 127,100 | 84億6028万 | +6.49% | 30 | 5.11 |
| 02/12 | 1,343 | 1,398 | 1,300 | 1,364 | +5.74% | 188,000 | 89億419万 | +12.26% | 31.58 | 5.38 |
| 02/10 | 1,289 | 1,292 | 1,241 | 1,290 | +7.59% | 117,000 | 84億2112万 | +6.7% | 29.86 | 5.08 |
| 02/09 | 1,327 | 1,340 | 1,199 | 1,199 | +1.87% | 271,400 | 78億2707万 | -0.42% | 27.76 | 4.72 |
| 02/06 | 1,203 | 1,210 | 1,142 | 1,177 | -2% | 78,300 | 76億8345万 | -2.16% | 27.25 | 4.64 |
| 02/05 | 1,156 | 1,221 | 1,151 | 1,201 | +6% | 92,700 | 78億4012万 | -0.33% | 27.8 | 4.73 |
| 02/04 | 1,160 | 1,160 | 1,121 | 1,133 | -1.73% | 37,600 | 73億9622万 | -6.05% | 26.23 | 4.46 |
| 02/03 | 1,174 | 1,174 | 1,143 | 1,153 | +0.79% | 31,600 | 75億2678万 | -4.71% | 26.69 | 4.54 |
| 02/02 | 1,131 | 1,164 | 1,131 | 1,144 | +1.33% | 38,600 | 74億6803万 | -5.53% | 26.48 | 4.51 |
| 01/30 | 1,132 | 1,151 | 1,120 | 1,129 | -1.48% | 28,800 | 73億7011万 | -7% | 26.14 | 4.45 |
| 01/29 | 1,115 | 1,149 | 1,107 | 1,146 | +2.78% | 39,500 | 74億8108万 | -5.76% | 26.53 | 4.52 |
| 01/28 | 1,148 | 1,148 | 1,103 | 1,115 | -3.38% | 73,100 | 72億7872万 | -8.53% | 25.81 | 4.39 |
| 01/27 | 1,185 | 1,185 | 1,154 | 1,154 | -1.95% | 42,200 | 75億3331万 | -5.64% | 26.71 | 4.55 |
| 01/26 | 1,203 | 1,203 | 1,171 | 1,177 | -2.73% | 50,000 | 76億8345万 | -4.07% | 27.25 | 4.64 |
| 01/23 | 1,180 | 1,237 | 1,178 | 1,210 | +2.2% | 38,100 | 78億9888万 | -1.79% | 28.01 | 4.77 |
| 01/22 | 1,207 | 1,207 | 1,175 | 1,184 | -1.91% | 51,300 | 77億2915万 | -4.36% | 27.41 | 4.67 |
| 01/21 | 1,220 | 1,225 | 1,183 | 1,207 | -1.23% | 75,400 | 78億5986万 | -3.13% | 27.94 | 4.76 |
| 01/20 | 1,259 | 1,264 | 1,222 | 1,222 | -2.55% | 43,100 | 79億5754万 | -2.47% | 28.29 | 4.82 |
| 01/19 | 1,264 | 1,278 | 1,229 | 1,254 | -1.26% | 44,600 | 81億6592万 | -0.63% | 29.03 | 4.94 |
| 01/16 | 1,286 | 1,310 | 1,261 | 1,270 | -1.78% | 40,400 | 82億7011万 | -0.08% | 29.4 | 5 |
| 01/15 | 1,220 | 1,305 | 1,220 | 1,293 | +5.04% | 70,200 | 84億1988万 | +0.78% | 29.93 | 5.1 |
| 01/14 | 1,280 | 1,280 | 1,227 | 1,231 | -4.28% | 88,900 | 80億1614万 | -4.57% | 28.5 | 4.85 |
| 01/13 | 1,321 | 1,321 | 1,265 | 1,286 | -0.39% | 92,000 | 83億7430万 | -1.15% | 29.77 | 5.07 |
| 01/09 | 1,320 | 1,326 | 1,280 | 1,291 | -0.92% | 66,400 | 84億686万 | -1.07% | 29.89 | 5.09 |
| 01/08 | 1,275 | 1,338 | 1,250 | 1,303 | +4.57% | 118,100 | 84億8500万 | -0.46% | 30.16 | 5.13 |
| 01/07 | 1,203 | 1,262 | 1,192 | 1,246 | +3.57% | 65,500 | 81億1382万 | -5.1% | 28.84 | 4.91 |
| 01/06 | 1,184 | 1,224 | 1,183 | 1,203 | +1.69% | 86,700 | 78億3381万 | -8.86% | 27.85 | 4.74 |
| 01/05 | 1,193 | 1,194 | 1,158 | 1,183 | +0.68% | 59,200 | 77億357万 | -10.85% | 27.39 | 4.66 |
| 2025 | ||||||||||
| 12/30 | 1,195 | 1,202 | 1,175 | 1,175 | -2.89% | 67,000 | 76億5148万 | -11.72% | 27.72 | 4.62 |
| 12/29 | 1,229 | 1,265 | 1,189 | 1,210 | -1.47% | 43,000 | 78億7939万 | -9.5% | 28.55 | 4.76 |
| 12/26 | 1,233 | 1,243 | 1,212 | 1,228 | -0.32% | 74,000 | 79億9661万 | -8.63% | 28.97 | 4.83 |
| 12/25 | 1,190 | 1,250 | 1,188 | 1,232 | +3.36% | 107,500 | 80億2266万 | -9.08% | 29.07 | 4.84 |
| 12/24 | 1,209 | 1,209 | 1,175 | 1,192 | -1.41% | 109,600 | 77億6218万 | -12.61% | 28.12 | 4.69 |
| 12/23 | 1,220 | 1,245 | 1,192 | 1,209 | +1.6% | 77,400 | 78億7288万 | -12.14% | 28.52 | 4.75 |
| 12/22 | 1,230 | 1,250 | 1,190 | 1,190 | -0.83% | 69,500 | 77億4035万 | -14.51% | 28.04 | 4.67 |
| 12/19 | 1,220 | 1,228 | 1,200 | 1,200 | -1.8% | 78,100 | 78億540万 | -15.67% | 28.28 | 4.71 |
| 12/18 | 1,202 | 1,237 | 1,201 | 1,222 | -3.02% | 67,400 | 79億4849万 | -16.07% | 28.8 | 4.8 |
| 12/17 | 1,281 | 1,292 | 1,196 | 1,260 | -2.4% | 128,700 | 81億9567万 | -15.27% | 29.69 | 4.95 |
| 12/16 | 1,333 | 1,341 | 1,290 | 1,291 | -5.28% | 58,100 | 83億9730万 | -14.79% | 30.43 | 5.07 |
| 12/15 | 1,353 | 1,380 | 1,301 | 1,363 | -1.45% | 57,500 | 88億6563万 | -11.67% | 32.12 | 5.35 |
| 12/12 | 1,381 | 1,417 | 1,374 | 1,383 | +0.07% | 27,000 | 89億9572万 | -11.74% | 32.59 | 5.43 |
| 12/11 | 1,443 | 1,452 | 1,375 | 1,382 | -4.09% | 53,300 | 89億8921万 | -13.19% | 32.57 | 5.43 |
| 12/10 | 1,481 | 1,503 | 1,434 | 1,441 | -2.7% | 32,200 | 93億7298万 | -10.77% | 33.96 | 5.66 |
| 12/09 | 1,536 | 1,564 | 1,481 | 1,481 | -5.61% | 76,700 | 96億3316万 | -9.53% | 34.9 | 5.82 |
| 12/08 | 1,476 | 1,586 | 1,476 | 1,569 | +6.16% | 89,800 | 102億556万 | -5.37% | 36.98 | 6.16 |
| 12/05 | 1,480 | 1,495 | 1,456 | 1,478 | -1.14% | 47,200 | 96億1365万 | -11.76% | 34.83 | 5.8 |
| 12/04 | 1,409 | 1,542 | 1,408 | 1,495 | +6.18% | 112,000 | 97億2422万 | -11.96% | 35.23 | 5.87 |
| 12/03 | 1,383 | 1,423 | 1,369 | 1,408 | +1.96% | 48,700 | 91億5833万 | -18.33% | 33.18 | 5.53 |
| 12/02 | 1,386 | 1,412 | 1,364 | 1,381 | -1.07% | 45,900 | 89億8271万 | -21.49% | 32.55 | 5.42 |
| 12/01 | 1,433 | 1,453 | 1,372 | 1,396 | -3.06% | 103,100 | 90億8028万 | -22.44% | 32.9 | 5.48 |
| 11/28 | 1,449 | 1,558 | 1,426 | 1,440 | +4.96% | 317,400 | 93億6648万 | -21.65% | 33.94 | 5.65 |
| 11/27 | 1,406 | 1,421 | 1,322 | 1,372 | +6.69% | 266,300 | 89億2417万 | -26.71% | 32.33 | 5.39 |
| 11/26 | 1,319 | 1,319 | 1,272 | 1,286 | -2.06% | 82,800 | 83億6478万 | -32.6% | 30.31 | 5.05 |
| 11/25 | 1,449 | 1,449 | 1,291 | 1,313 | -6.08% | 108,200 | 85億4040万 | -32.53% | 30.94 | 5.16 |
| 11/21 | 1,471 | 1,471 | 1,361 | 1,398 | -6.24% | 128,300 | 90億9329万 | -29.36% | 32.95 | 5.49 |
| 11/20 | 1,487 | 1,500 | 1,455 | 1,491 | +2.33% | 70,800 | 96億8121万 | -25.89% | 35.08 | 5.84 |
| 11/19 | 1,478 | 1,493 | 1,393 | 1,457 | -2.54% | 123,400 | 94億6044万 | -28.65% | 34.28 | 5.71 |
| 11/18 | 1,559 | 1,561 | 1,480 | 1,495 | -6.5% | 180,800 | 97億718万 | -27.81% | 35.17 | 5.86 |
| 11/17 | 1,576 | 1,638 | 1,575 | 1,599 | -19.04% | 230,800 | 103億8246万 | -23.97% | 37.62 | 6.27 |
| 11/14 | 1,988 | 2,024 | 1,970 | 1,975 | -2.08% | 67,300 | 128億2387万 | -7.45% | 46.46 | 7.74 |
| 11/13 | 2,009 | 2,049 | 1,998 | 2,017 | +0.4% | 32,600 | 130億9658万 | -6.14% | 47.45 | 7.91 |
| 11/12 | 1,957 | 2,012 | 1,940 | 2,009 | +2.66% | 33,200 | 130億4463万 | -7.16% | 47.26 | 7.87 |
| 11/11 | 2,015 | 2,015 | 1,937 | 1,957 | -1.41% | 35,600 | 127億699万 | -10.35% | 46.04 | 7.67 |
| 11/10 | 1,958 | 2,001 | 1,958 | 1,985 | +1.43% | 21,400 | 128億8880万 | -9.57% | 46.7 | 7.78 |
| 11/07 | 1,960 | 1,998 | 1,957 | 1,957 | -2.64% | 21,800 | 127億699万 | -11.25% | 46.04 | 7.67 |
| 11/06 | 1,991 | 2,040 | 1,972 | 2,010 | +2.45% | 27,400 | 130億5113万 | -9.17% | 47.29 | 7.88 |
| 11/05 | 1,971 | 1,971 | 1,898 | 1,962 | -1.31% | 53,100 | 127億3946万 | -11.74% | 46.16 | 7.69 |
| 11/04 | 2,019 | 2,029 | 1,985 | 1,988 | -1.09% | 35,500 | 129億828万 | -11.13% | 46.77 | 7.79 |
| 10/31 | 2,024 | 2,060 | 2,004 | 2,010 | +0.5% | 30,300 | 130億5113万 | -10.63% | 47.29 | 7.88 |
| 10/30 | 2,042 | 2,085 | 1,973 | 2,000 | -2.34% | 56,600 | 129億8620万 | -11.54% | 47.05 | 7.84 |
| 10/29 | 2,170 | 2,187 | 2,048 | 2,048 | -4.83% | 54,500 | 132億9786万 | -10.02% | 48.18 | 8.03 |
| 10/28 | 2,270 | 2,287 | 2,152 | 2,152 | -5.28% | 49,400 | 139億7315万 | -6.31% | 50.63 | 8.44 |
| 10/27 | 2,400 | 2,400 | 2,272 | 2,272 | -5.77% | 75,800 | 147億5232万 | -1.65% | 53.45 | 8.91 |
| 10/24 | 2,321 | 2,430 | 2,307 | 2,411 | +3.21% | 63,000 | 156億5486万 | +3.79% | 56.72 | 9.45 |
| 10/23 | 2,254 | 2,340 | 2,215 | 2,336 | +1.39% | 37,800 | 151億6788万 | +1.13% | 54.96 | 9.16 |
| 10/22 | 2,250 | 2,304 | 2,204 | 2,304 | +1.95% | 26,600 | 149億6010万 | +0.13% | 54.2 | 9.03 |
| 10/21 | 2,300 | 2,320 | 2,226 | 2,260 | +0.4% | 44,300 | 146億7440万 | -1.53% | 53.17 | 8.86 |
| 10/20 | 2,172 | 2,253 | 2,144 | 2,251 | +5.73% | 36,100 | 146億1596万 | -1.83% | 52.96 | 8.82 |
| 10/17 | 2,206 | 2,231 | 2,101 | 2,129 | -4.36% | 53,600 | 138億2380万 | -7.19% | 50.09 | 8.34 |
| 10/16 | 2,255 | 2,277 | 2,211 | 2,226 | -0.71% | 29,500 | 144億5364万 | -3.05% | 52.37 | 8.73 |
| 10/15 | 2,181 | 2,258 | 2,180 | 2,242 | +3.22% | 23,900 | 145億5753万 | -2.22% | 52.74 | 8.79 |
| 10/14 | 2,231 | 2,288 | 2,172 | 2,172 | -5.44% | 58,300 | 141億301万 | -5.07% | 51.1 | 8.51 |
| 10/10 | 2,416 | 2,416 | 2,274 | 2,297 | -3.85% | 50,100 | 149億1465万 | +0.53% | 54.04 | 9 |
| 10/09 | 2,358 | 2,391 | 2,310 | 2,389 | +2.36% | 30,500 | 155億1201万 | +4.83% | 56.2 | 9.36 |
| 10/08 | 2,401 | 2,443 | 2,333 | 2,334 | -2.79% | 42,700 | 151億5489万 | +2.68% | 54.91 | 9.15 |
| 10/07 | 2,492 | 2,493 | 2,395 | 2,401 | -3.65% | 66,500 | 155億8993万 | +5.86% | 56.49 | 9.41 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 12月期 | 3,930 4/8 | 1,188 8/5 | 6,611,800 3/28 | 239億2073万 | 75億1707万 | +17.13% 11/21 | -37.82% 8/5 |
| 2025年 12月期 | 2,888 9/19 | 688 4/7 | 5,300,100 5/8 | 187億5207万 | 43億9652万 | +64.67% 5/12 | -32.87% 4/7 |
| 最新 | 1,035 2026/3/6 | 39,000 | 67億5648万 | -8.65% 1,133 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/03/06 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
688円（2025/04/07） - 50%（1.5倍）
1,035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。
