株価チャート
株価
3/6
- 前日 (3/5)
- 7,276
- 始値
- 7,293
- 高値
- 7,316
- 安値
- 7,273
- 終値 +0.52%
- 7,314
- 出来高 -92.6%
- 641
乖離率
- 株価（5日）
移動平均値 - +0.47%
7,280 - 株価（25日）
移動平均値 - +0.79%
7,257 - 出来高（5日）
移動平均値 - -90.21%
6,548
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 | 7,293 | 7,316 | 7,273 | 7,314 | +0.52% | 641 | - | +0.79% | - | - |
| 03/05 | 7,307 | 7,333 | 7,271 | 7,276 | +0.85% | 8,661 | - | +0.29% | - | - |
| 03/04 | 7,265 | 7,282 | 7,215 | 7,215 | -1.16% | 5,205 | - | -0.55% | - | - |
| 03/03 | 7,340 | 7,360 | 7,297 | 7,300 | +0.07% | 7,327 | - | +0.62% | - | - |
| 03/02 | 7,289 | 7,319 | 7,275 | 7,295 | -0.61% | 10,907 | - | +0.5% | - | - |
| 02/27 | 7,339 | 7,341 | 7,316 | 7,340 | -0.35% | 5,144 | - | +1.07% | - | - |
| 02/26 | 7,376 | 7,383 | 7,353 | 7,366 | +0.84% | 3,030 | - | +1.46% | - | - |
| 02/25 | 7,315 | 7,325 | 7,305 | 7,305 | +0.77% | 3,072 | - | +0.65% | - | - |
| 02/24 | 7,231 | 7,259 | 7,219 | 7,249 | -0.54% | 11,182 | - | -0.12% | - | - |
| 02/20 | 7,267 | 7,288 | 7,249 | 7,288 | +0.25% | 623 | - | +0.32% | - | - |
| 02/19 | 7,231 | 7,286 | 7,231 | 7,270 | +1.62% | 8,529 | - | +0.01% | - | - |
| 02/18 | 7,129 | 7,179 | 7,129 | 7,154 | +1.09% | 4,946 | - | -1.68% | - | - |
| 02/17 | 7,138 | 7,145 | 7,077 | 7,077 | -0.72% | 4,313 | - | -2.88% | - | - |
| 02/16 | 7,134 | 7,140 | 7,121 | 7,128 | -0.11% | 1,589 | - | -2.32% | - | - |
| 02/13 | 7,138 | 7,148 | 7,100 | 7,136 | -1.82% | 5,705 | - | -2.26% | - | - |
| 02/12 | 7,236 | 7,269 | 7,203 | 7,268 | -0.79% | 4,689 | - | -0.53% | - | - |
| 02/10 | 7,349 | 7,368 | 7,325 | 7,326 | -0.04% | 31,030 | - | +0.26% | - | - |
| 02/09 | 7,389 | 7,389 | 7,329 | 7,329 | +1.62% | 5,800 | - | +0.34% | - | - |
| 02/06 | 7,184 | 7,219 | 7,143 | 7,212 | -1.18% | 10,756 | - | -1.19% | - | - |
| 02/05 | 7,329 | 7,335 | 7,289 | 7,298 | -0.42% | 1,004 | - | -0.03% | - | - |
| 02/04 | 7,289 | 7,329 | 7,285 | 7,329 | -0.08% | 1,990 | - | +0.44% | - | - |
| 02/03 | 7,327 | 7,345 | 7,323 | 7,335 | +2.27% | 2,746 | - | +0.58% | - | - |
| 02/02 | 7,241 | 7,265 | 7,158 | 7,172 | -0.33% | 22,085 | - | -1.59% | - | - |
| 01/30 | 7,212 | 7,244 | 7,196 | 7,196 | -0.73% | 7,771 | - | -1.28% | - | - |
| 01/29 | 7,258 | 7,258 | 7,216 | 7,249 | -0.14% | 1,734 | - | -0.56% | - | - |
| 01/28 | 7,230 | 7,262 | 7,227 | 7,259 | -0.21% | 2,564 | - | -0.32% | - | - |
| 01/27 | 7,240 | 7,285 | 7,240 | 7,274 | +0.78% | 1,949 | - | +0.01% | - | - |
| 01/26 | 7,250 | 7,250 | 7,181 | 7,218 | -2.46% | 20,395 | - | -0.66% | - | - |
| 01/23 | 7,387 | 7,407 | 7,379 | 7,400 | +0.28% | 13,537 | - | +1.94% | - | - |
| 01/22 | 7,348 | 7,382 | 7,348 | 7,379 | +1.43% | 13,161 | - | +1.84% | - | - |
| 01/21 | 7,283 | 7,298 | 7,272 | 7,275 | -0.55% | 3,070 | - | +0.51% | - | - |
| 01/20 | 7,319 | 7,334 | 7,305 | 7,315 | -0.03% | 2,787 | - | +1.15% | - | - |
| 01/19 | 7,365 | 7,365 | 7,301 | 7,317 | -1.28% | 18,393 | - | +1.29% | - | - |
| 01/16 | 7,407 | 7,433 | 7,407 | 7,412 | +0.23% | 1,803 | - | +2.72% | - | - |
| 01/15 | 7,380 | 7,400 | 7,374 | 7,395 | -0.79% | 9,505 | - | +2.65% | - | - |
| 01/14 | 7,449 | 7,457 | 7,434 | 7,454 | +0.28% | 1,110 | - | +3.64% | - | - |
| 01/13 | 7,387 | 7,450 | 7,387 | 7,433 | +1.75% | 4,156 | - | +3.52% | - | - |
| 01/09 | 7,293 | 7,320 | 7,289 | 7,305 | +0.86% | 1,649 | - | +1.91% | - | - |
| 01/08 | 7,300 | 7,313 | 7,243 | 7,243 | -0.66% | 11,406 | - | +1.16% | - | - |
| 01/07 | 7,301 | 7,323 | 7,291 | 7,291 | +0.4% | 3,770 | - | +1.92% | - | - |
| 01/06 | 7,263 | 7,279 | 7,262 | 7,262 | +0.06% | 2,466 | - | +1.58% | - | - |
| 01/05 | 7,230 | 7,271 | 7,228 | 7,258 | +0.79% | 37,635 | - | +1.61% | - | - |
| 2025 | ||||||||||
| 12/30 | 7,226 | 7,240 | 7,201 | 7,201 | -0.41% | 6,177 | - | +0.93% | - | - |
| 12/29 | 7,254 | 7,268 | 7,230 | 7,231 | -0.01% | 7,591 | - | +1.45% | - | - |
| 12/26 | 7,223 | 7,276 | 7,223 | 7,232 | +0.17% | 6,543 | - | +1.64% | - | - |
| 12/25 | 7,217 | 7,221 | 7,198 | 7,220 | +0.21% | 3,585 | - | +1.55% | - | - |
| 12/24 | 7,208 | 7,216 | 7,189 | 7,205 | +0.08% | 18,054 | - | +1.54% | - | - |
| 12/23 | 7,209 | 7,228 | 7,185 | 7,199 | -0.21% | 5,336 | - | +1.62% | - | - |
| 12/22 | 7,220 | 7,227 | 7,205 | 7,214 | +2.04% | 27,381 | - | +1.94% | - | - |
| 12/19 | 7,048 | 7,080 | 7,048 | 7,070 | +0.51% | 2,600 | - | +0.03% | - | - |
| 12/18 | 7,018 | 7,048 | 7,001 | 7,034 | -0.64% | 15,073 | - | -0.52% | - | - |
| 12/17 | 7,040 | 7,079 | 7,022 | 7,079 | +0.55% | 1,426 | - | +0.07% | - | - |
| 12/16 | 7,075 | 7,075 | 7,027 | 7,040 | -0.64% | 7,484 | - | -0.45% | - | - |
| 12/15 | 7,114 | 7,128 | 7,085 | 7,085 | -1.21% | 3,968 | - | +0.21% | - | - |
| 12/12 | 7,157 | 7,180 | 7,111 | 7,172 | +0.7% | 15,020 | - | +1.54% | - | - |
| 12/11 | 7,148 | 7,148 | 7,089 | 7,122 | -0.2% | 2,641 | - | +0.95% | - | - |
| 12/10 | 7,139 | 7,148 | 7,130 | 7,136 | +0.28% | 31,033 | - | +1.25% | - | - |
| 12/09 | 7,119 | 7,129 | 7,116 | 7,116 | +0.01% | 1,548 | - | +1.07% | - | - |
| 12/08 | 7,111 | 7,122 | 7,100 | 7,115 | +0.35% | 6,991 | - | +1.09% | - | - |
| 12/05 | 7,126 | 7,126 | 7,090 | 7,090 | -0.76% | 1,582 | - | +0.78% | - | - |
| 12/04 | 7,146 | 7,155 | 7,127 | 7,144 | +0.06% | 9,125 | - | +1.58% | - | - |
| 12/03 | 7,105 | 7,151 | 7,105 | 7,140 | +0.72% | 5,103 | - | +1.61% | - | - |
| 12/02 | 7,091 | 7,125 | 7,089 | 7,089 | -0.2% | 14,414 | - | +0.95% | - | - |
| 12/01 | 7,157 | 7,160 | 7,080 | 7,103 | -0.92% | 2,543 | - | +1.25% | - | - |
| 11/28 | 7,140 | 7,169 | 7,117 | 7,169 | +0.99% | 8,089 | - | +2.34% | - | - |
| 11/27 | 7,101 | 7,120 | 7,098 | 7,099 | +0.27% | 2,261 | - | +1.52% | - | - |
| 11/26 | 7,046 | 7,085 | 7,046 | 7,080 | +0.84% | 2,015 | - | +1.39% | - | - |
| 11/25 | 7,019 | 7,023 | 7,001 | 7,021 | +1.64% | 3,742 | - | +0.72% | - | - |
| 11/21 | 6,938 | 6,938 | 6,890 | 6,908 | -2.54% | 4,030 | - | -0.69% | - | - |
| 11/20 | 7,030 | 7,088 | 7,027 | 7,088 | +3.07% | 10,516 | - | +1.97% | - | - |
| 11/19 | 6,901 | 6,918 | 6,871 | 6,877 | -0.56% | 10,403 | - | -0.88% | - | - |
| 11/18 | 6,966 | 6,972 | 6,875 | 6,916 | -1.44% | 2,350 | - | -0.23% | - | - |
| 11/17 | 7,001 | 7,017 | 6,981 | 7,017 | +0.52% | 1,733 | - | +1.24% | - | - |
| 11/14 | 7,020 | 7,029 | 6,981 | 6,981 | -2.38% | 2,959 | - | +0.77% | - | - |
| 11/13 | 7,083 | 7,152 | 7,081 | 7,151 | +0.72% | 2,642 | - | +3.29% | - | - |
| 11/12 | 7,060 | 7,100 | 7,057 | 7,100 | +0.69% | 2,850 | - | +2.76% | - | - |
| 11/11 | 7,020 | 7,060 | 7,020 | 7,051 | +1.16% | 2,540 | - | +2.26% | - | - |
| 11/10 | 6,950 | 6,996 | 6,945 | 6,970 | +0.8% | 15,840 | - | +1.31% | - | - |
| 11/07 | 6,900 | 6,924 | 6,870 | 6,915 | -0.79% | 4,106 | - | +0.71% | - | - |
| 11/06 | 6,993 | 7,000 | 6,969 | 6,970 | +0.29% | 1,868 | - | +1.71% | - | - |
| 11/05 | 6,947 | 6,950 | 6,865 | 6,950 | -0.14% | 17,950 | - | +1.64% | - | - |
| 11/04 | 7,030 | 7,056 | 6,960 | 6,960 | -1.28% | 3,633 | - | +1.95% | - | - |
| 10/31 | 7,050 | 7,069 | 7,047 | 7,050 | +0.09% | 4,349 | - | +3.48% | - | - |
| 10/30 | 7,030 | 7,070 | 7,016 | 7,044 | +0.2% | 4,887 | - | +3.65% | - | - |
| 10/29 | 7,008 | 7,037 | 6,993 | 7,030 | +0.57% | 2,596 | - | +3.72% | - | - |
| 10/28 | 7,044 | 7,044 | 6,990 | 6,990 | -0.37% | 6,702 | - | +3.39% | - | - |
| 10/27 | 7,000 | 7,029 | 7,000 | 7,016 | +1.3% | 3,738 | - | +4.03% | - | - |
| 10/24 | 6,897 | 6,942 | 6,894 | 6,926 | +1.12% | 4,905 | - | +2.99% | - | - |
| 10/23 | 6,820 | 6,860 | 6,820 | 6,849 | -0.15% | 788 | - | +2.09% | - | - |
| 10/22 | 6,873 | 6,877 | 6,831 | 6,859 | -0.01% | 6,745 | - | +2.43% | - | - |
| 10/21 | 6,820 | 6,860 | 6,810 | 6,860 | +1.31% | 2,518 | - | +2.66% | - | - |
| 10/20 | 6,774 | 6,788 | 6,748 | 6,771 | +1.79% | 6,283 | - | +1.56% | - | - |
| 10/17 | 6,703 | 6,740 | 6,652 | 6,652 | -1.89% | 20,666 | - | -0.05% | - | - |
| 10/16 | 6,778 | 6,783 | 6,750 | 6,780 | +0.28% | 2,622 | - | +2% | - | - |
| 10/15 | 6,771 | 6,781 | 6,760 | 6,761 | +0.37% | 14,327 | - | +1.9% | - | - |
| 10/14 | 6,800 | 6,830 | 6,708 | 6,736 | -2.32% | 4,074 | - | +1.69% | - | - |
| 10/10 | 6,929 | 6,929 | 6,896 | 6,896 | -0.35% | 1,542 | - | +4.3% | - | - |
| 10/09 | 6,919 | 6,927 | 6,900 | 6,920 | +0.8% | 5,386 | - | +4.98% | - | - |
| 10/08 | 6,834 | 6,892 | 6,834 | 6,865 | +1.06% | 12,719 | - | +4.46% | - | - |
| 10/07 | 6,784 | 6,802 | 6,784 | 6,793 | +0.3% | 2,744 | - | +3.68% | - | - |
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 | |
| 2011年 6月期 | 1,195 4/4 | 803 10/4 | 61,100 8/9 | +9.85% 10/31 | -15.56% 8/9 |
| 2012年 6月期 | 1,139 12/28 | 890 6/4 | 50,970 5/18 | +9.41% 1/11 | -7.82% 5/18 |
| 2013年 6月期 | 1,740 12/30 | 1,171 1/9 | 112,300 12/25 | +8.08% 5/15 | -10.29% 6/13 |
| 2014年 6月期 | 1,760 6/23 6/10 他2件 | 1,616 2/4 | 74,440 1/6 | +2.7% 4/3 | -2.01% 4/14 |
| 2015年 12月期 | 2,250 6/2 | 1,727 10/17 | 71,550 8/25 | +8.3% 11/20 | -10.29% 8/25 |
| 2016年 6月期 | 2,048 12/21 | 1,601 6/28 | 52,220 11/9 | +7.46% 11/25 | -9.15% 6/27 |
| 2017年 6月期 | 2,400 12/22 | 1,967 3/30 | 32,100 3/2 | +5.08% 5/11 | -7.64% 2/6 |
| 2018年 6月期 | 2,505 10/4 10/3 | 1,959 12/26 | 58,920 2/6 | +4.42% 2/6 | -12.39% 12/26 |
| 2019年 6月期 | 2,609 12/30 | 2,000 1/4 | 19,620 8/6 | +4.5% 3/4 | -4.78% 8/13 |
| 2020年 6月期 | 2,826 12/29 | 1,755 3/23 | 60,780 3/12 | +9.67% 4/17 | -24.57% 3/23 |
| 2021年 6月期 | 3,839 12/30 | 2,768 1/5 | 29,280 6/4 | +5.28% 11/4 | -6.84% 1/27 |
| 2022年 6月期 | 4,012 9/13 | 3,338 3/8 | 31,010 3/11 | +10.81% 3/30 | -7.51% 12/20 |
| 2023年 6月期 | 4,716 12/5 | 3,510 1/4 | 35,230 12/6 | +4.86% 11/16 | -4.69% 3/20 |
| 2024年 6月期 | 6,214 12/27 | 4,605 1/4 | 45,680 3/21 | +6.3% 10/15 | -14.64% 8/5 |
| 2025年 6月期 | 6,299 1/24 | 4,790 4/9 | 65,320 4/7 | +10.02% 5/14 | -13.96% 4/7 |
| 最新 | 7,314 2026/3/6 | 641 | +0.79% 7,257 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
803円（2011/10/04） - 811%（9.11倍）
7,314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。
