株価チャート
株価
3/3
- 前日 (2/25)
- 5,436
- 始値
- 5,375
- 高値
- 5,375
- 安値
- 5,375
- 終値 -1.12%
- 5,375
- 出来高 -75%
- 10
乖離率
- 株価（5日）
移動平均値 - -0.19%
5,385 - 株価（25日）
移動平均値 - +6.16%
5,063 - 出来高（5日）
移動平均値 - -58.33%
24
2025/05/26～2026/03/03
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 | ||||||||||
| 03/03 | 5,375 | 5,375 | 5,375 | 5,375 | -1.12% | 10 | - | +6.16% | - | - |
| 02/25 | 5,436 | 5,436 | 5,436 | 5,436 | +1.21% | 40 | - | +7.86% | - | - |
| 02/24 | 5,371 | 5,371 | 5,371 | 5,371 | -0.92% | 10 | - | +7.14% | - | - |
| 02/19 | 5,426 | 5,426 | 5,421 | 5,421 | +1.9% | 20 | - | +8.7% | - | - |
| 02/16 | 5,420 | 5,420 | 5,320 | 5,320 | 0% | 40 | - | +7.39% | - | - |
| 02/13 | 5,320 | 5,320 | 5,320 | 5,320 | +0.47% | 40 | - | +7.98% | - | - |
| 02/12 | 5,299 | 5,299 | 5,295 | 5,295 | +1.96% | 20 | - | +8.13% | - | - |
| 02/10 | 5,129 | 5,193 | 5,129 | 5,193 | -0.06% | 20 | - | +6.59% | - | - |
| 02/09 | 5,210 | 5,210 | 5,196 | 5,196 | +3.18% | 60 | - | +7.13% | - | - |
| 02/05 | 5,051 | 5,051 | 5,036 | 5,036 | +0.84% | 100 | - | +4.33% | - | - |
| 02/04 | 4,994 | 4,994 | 4,994 | 4,994 | +0.97% | 10 | - | +3.87% | - | - |
| 02/03 | 4,942 | 4,946 | 4,942 | 4,946 | +1.15% | 30 | - | +3.32% | - | - |
| 02/02 | 4,970 | 4,970 | 4,890 | 4,890 | +1.71% | 50 | - | +2.52% | - | - |
| 01/28 | 4,808 | 4,808 | 4,808 | 4,808 | -1.7% | 10 | - | +1.07% | - | - |
| 01/26 | 4,897 | 4,897 | 4,891 | 4,891 | -2.28% | 20 | - | +3.08% | - | - |
| 01/19 | 5,005 | 5,005 | 5,005 | 5,005 | -0.89% | 10 | - | +5.86% | - | - |
| 01/16 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 10 | - | +7.29% | - | - |
| 01/15 | 4,923 | 5,050 | 4,923 | 5,050 | +0.44% | 320 | - | +7.77% | - | - |
| 01/14 | 4,997 | 5,028 | 4,997 | 5,028 | +1% | 30 | - | +7.78% | - | - |
| 01/13 | 4,968 | 4,978 | 4,967 | 4,978 | +2.79% | 60 | - | +7.24% | - | - |
| 01/08 | 4,853 | 4,853 | 4,843 | 4,843 | +0.67% | 80 | - | +4.85% | - | - |
| 2025 | ||||||||||
| 12/29 | 4,811 | 4,811 | 4,811 | 4,811 | 0% | 10 | - | +4.54% | - | - |
| 12/22 | 4,800 | 4,811 | 4,800 | 4,811 | +0.46% | 20 | - | +4.93% | - | - |
| 12/19 | 4,793 | 4,793 | 4,789 | 4,789 | +1.46% | 20 | - | +4.88% | - | - |
| 12/17 | 4,724 | 4,724 | 4,720 | 4,720 | -1.67% | 20 | - | +3.83% | - | - |
| 12/15 | 4,905 | 4,905 | 4,772 | 4,800 | +0.73% | 190 | - | +5.91% | - | - |
| 12/12 | 4,765 | 4,765 | 4,765 | 4,765 | +1.15% | 40 | - | +5.49% | - | - |
| 12/10 | 4,711 | 4,711 | 4,711 | 4,711 | +2.3% | 40 | - | +4.67% | - | - |
| 12/05 | 4,708 | 4,708 | 4,605 | 4,605 | -0.75% | 40 | - | +2.74% | - | - |
| 12/04 | 4,580 | 4,644 | 4,580 | 4,640 | +1.31% | 30 | - | +3.83% | - | - |
| 12/03 | 4,581 | 4,581 | 4,577 | 4,580 | -1.53% | 30 | - | +2.81% | - | - |
| 11/28 | 4,651 | 4,651 | 4,651 | 4,651 | -0.24% | 10 | - | +4.61% | - | - |
| 11/27 | 4,740 | 4,740 | 4,662 | 4,662 | +1.11% | 40 | - | +5.17% | - | - |
| 11/26 | 4,611 | 4,611 | 4,611 | 4,611 | +1.05% | 20 | - | +4.37% | - | - |
| 11/25 | 4,567 | 4,567 | 4,563 | 4,563 | +2.03% | 20 | - | +3.61% | - | - |
| 11/19 | 4,439 | 4,472 | 4,435 | 4,472 | -0.73% | 40 | - | +1.82% | - | - |
| 11/18 | 4,509 | 4,509 | 4,505 | 4,505 | -1.59% | 20 | - | +2.76% | - | - |
| 11/12 | 4,578 | 4,578 | 4,578 | 4,578 | +1.76% | 50 | - | +4.71% | - | - |
| 11/07 | 4,542 | 4,542 | 4,499 | 4,499 | +0.6% | 40 | - | +3.31% | - | - |
| 11/04 | 4,353 | 4,479 | 4,353 | 4,472 | -0.47% | 100 | - | +2.97% | - | - |
| 10/29 | 4,655 | 4,655 | 4,493 | 4,493 | -0.6% | 40 | - | +3.79% | - | - |
| 10/28 | 4,520 | 4,520 | 4,520 | 4,520 | -0.2% | 10 | - | +4.73% | - | - |
| 10/27 | 4,529 | 4,529 | 4,529 | 4,529 | +2.19% | 50 | - | +5.3% | - | - |
| 10/23 | 4,432 | 4,432 | 4,432 | 4,432 | +0.18% | 10 | - | +3.43% | - | - |
| 10/21 | 4,424 | 4,424 | 4,424 | 4,424 | +0.2% | 10 | - | +3.56% | - | - |
| 10/20 | 4,415 | 4,415 | 4,415 | 4,415 | +1.1% | 50 | - | +3.66% | - | - |
| 10/16 | 4,367 | 4,367 | 4,367 | 4,367 | +0.21% | 10 | - | +2.83% | - | - |
| 10/15 | 4,362 | 4,362 | 4,358 | 4,358 | +1.66% | 20 | - | +2.95% | - | - |
| 10/14 | 4,291 | 4,291 | 4,287 | 4,287 | -1.67% | 20 | - | +1.61% | - | - |
| 10/10 | 4,360 | 4,360 | 4,360 | 4,360 | -1.58% | 200 | - | +3.66% | - | - |
| 10/07 | 4,414 | 4,439 | 4,414 | 4,430 | +1.4% | 60 | - | +5.78% | - | - |
| 10/06 | 4,394 | 4,394 | 4,369 | 4,369 | +3.21% | 320 | - | +4.87% | - | - |
| 10/01 | 4,200 | 4,256 | 4,200 | 4,233 | -0.87% | 40 | - | +2.12% | - | - |
| 09/30 | 4,270 | 4,270 | 4,270 | 4,270 | -0.74% | 10 | - | +3.34% | - | - |
| 09/29 | 4,302 | 4,302 | 4,302 | 4,302 | -1.19% | 10 | - | +4.52% | - | - |
| 09/26 | 4,354 | 4,354 | 4,354 | 4,354 | +0.97% | 50 | - | +6.4% | - | - |
| 09/24 | 4,312 | 4,312 | 4,312 | 4,312 | +0.49% | 50 | - | +6% | - | - |
| 09/16 | 4,207 | 4,297 | 4,207 | 4,291 | +0.54% | 70 | - | +6.08% | - | - |
| 09/12 | 4,472 | 4,472 | 4,268 | 4,268 | +0.14% | 230 | - | +6.06% | - | - |
| 09/10 | 4,265 | 4,265 | 4,262 | 4,262 | -0.12% | 40 | - | +6.42% | - | - |
| 09/08 | 4,270 | 4,270 | 4,267 | 4,267 | +1.6% | 20 | - | +7.08% | - | - |
| 09/05 | 4,200 | 4,200 | 4,200 | 4,200 | +0.79% | 50 | - | +6.01% | - | - |
| 09/04 | 4,191 | 4,191 | 4,167 | 4,167 | -0.36% | 40 | - | +5.68% | - | - |
| 09/03 | 4,278 | 4,278 | 4,171 | 4,182 | +1.06% | 40 | - | +6.55% | - | - |
| 08/29 | 4,140 | 4,140 | 4,138 | 4,138 | -0.65% | 20 | - | +5.91% | - | - |
| 08/25 | 4,168 | 4,168 | 4,165 | 4,165 | +0.77% | 50 | - | +7.07% | - | - |
| 08/22 | 4,268 | 4,268 | 4,133 | 4,133 | +0.12% | 130 | - | +6.82% | - | - |
| 08/19 | 4,128 | 4,128 | 4,128 | 4,128 | 0% | 60 | - | +7.22% | - | - |
| 08/18 | 4,128 | 4,128 | 4,128 | 4,128 | +0.71% | 60 | - | +7.72% | - | - |
| 08/13 | 4,099 | 4,099 | 4,099 | 4,099 | -0.27% | 40 | - | +7.47% | - | - |
| 08/12 | 4,082 | 4,116 | 4,079 | 4,110 | +2.14% | 460 | - | +8.21% | - | - |
| 08/08 | 4,042 | 4,042 | 4,020 | 4,024 | +0.73% | 180 | - | +6.43% | - | - |
| 08/07 | 3,995 | 3,995 | 3,995 | 3,995 | +0.83% | 70 | - | +6.08% | - | - |
| 08/06 | 3,952 | 3,962 | 3,952 | 3,962 | +1.15% | 60 | - | +5.46% | - | - |
| 08/01 | 3,801 | 3,917 | 3,801 | 3,917 | +1.19% | 2,100 | - | +4.54% | - | - |
| 07/28 | 3,985 | 3,985 | 3,863 | 3,871 | +0.68% | 220 | - | +3.56% | - | - |
| 07/25 | 3,864 | 3,866 | 3,845 | 3,845 | -1.41% | 100 | - | +3.08% | - | - |
| 07/24 | 3,898 | 3,900 | 3,898 | 3,900 | +0.57% | 190 | - | +4.73% | - | - |
| 07/23 | 3,858 | 3,887 | 3,812 | 3,878 | +4.64% | 220 | - | +4.44% | - | - |
| 07/22 | 3,706 | 3,706 | 3,706 | 3,706 | -1.04% | 10 | - | 0% | - | - |
| 07/17 | 3,722 | 3,745 | 3,711 | 3,745 | +0.05% | 120 | - | +0.92% | - | - |
| 07/16 | 3,761 | 3,764 | 3,743 | 3,743 | -0.9% | 130 | - | +0.89% | - | - |
| 07/15 | 3,746 | 3,781 | 3,746 | 3,777 | +0.03% | 220 | - | +1.89% | - | - |
| 07/14 | 3,778 | 3,780 | 3,768 | 3,776 | +0.32% | 200 | - | +2% | - | - |
| 07/11 | 3,769 | 3,769 | 3,764 | 3,764 | +1.59% | 30 | - | +1.76% | - | - |
| 07/08 | 3,650 | 3,720 | 3,650 | 3,705 | -0.4% | 110 | - | +0.27% | - | - |
| 07/07 | 3,783 | 3,783 | 3,720 | 3,720 | +0.19% | 200 | - | +0.81% | - | - |
| 07/04 | 3,677 | 3,713 | 3,677 | 3,713 | -0.83% | 20 | - | +0.9% | - | - |
| 06/30 | 3,641 | 3,744 | 3,641 | 3,744 | +1.19% | 60 | - | +2.07% | - | - |
| 06/27 | 3,700 | 3,700 | 3,700 | 3,700 | +1.56% | 10 | - | +1.34% | - | - |
| 06/25 | 3,650 | 3,650 | 3,643 | 3,643 | -0.19% | 1,980 | - | +0.16% | - | - |
| 06/24 | 3,625 | 3,663 | 3,560 | 3,650 | -0.73% | 140 | - | +0.69% | - | - |
| 06/20 | 3,677 | 3,677 | 3,677 | 3,677 | -0.46% | 10 | - | +1.8% | - | - |
| 06/19 | 3,694 | 3,694 | 3,694 | 3,694 | -0.16% | 10 | - | +2.78% | - | - |
| 06/18 | 3,700 | 3,700 | 3,700 | 3,700 | +0.54% | 10 | - | +3.35% | - | - |
| 06/11 | 3,680 | 3,680 | 3,680 | 3,680 | +1.1% | 60 | - | +3.46% | - | - |
| 06/05 | 3,655 | 3,655 | 3,640 | 3,640 | -3.35% | 40 | - | +2.88% | - | - |
| 05/30 | 3,766 | 3,766 | 3,766 | 3,766 | +1.21% | 10 | - | +7.08% | - | - |
| 05/28 | 3,721 | 3,721 | 3,721 | 3,721 | +0.65% | 10 | - | +6.38% | - | - |
| 05/26 | 3,697 | 3,697 | 3,697 | 3,697 | +1.04% | 20 | - | +6.08% | - | - |
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 7月期 | 1,465 2/22 | 1,059 3/15 | 591,340 2/22 | +5.01% 7/1 | -10.15% 8/22 |
| 2012年 1月期 | 1,352 3/28 | 1,068 7/25 | 18,060 8/22 | +7.9% 2/20 | -7.57% 7/25 |
| 2013年 1月期 | 2,090 5/16 | 1,094 8/1 | 121,280 1/30 | +10.26% 1/4 | -11.72% 6/7 |
| 2014年 1月期 | 2,197 7/7 | 1,750 8/30 | 6,020 12/11 | +5.76% 6/4 | -9.02% 2/4 |
| 2015年 1月期 | 2,954 6/2 | 1,960 10/17 | 3,820 7/6 | +10.02% 11/5 11/4 | -11.13% 8/25 |
| 2016年 1月期 | 2,878 8/6 | 2,020 7/8 6/28 | 4,700 8/6 | +5.53% 10/26 | -14.24% 2/12 |
| 2017年 1月期 | 2,725 7/14 | 2,157 8/4 | 1,960 6/2 | +6.24% 12/16 | -4.77% 4/7 |
| 2018年 1月期 | 3,280 1/18 | 2,634 8/24 | 2,570 8/8 | +5.63% 1/5 | -8.09% 2/14 |
| 2019年 1月期 | 3,090 10/2 | 2,407 12/25 | 1,000 2/27 | +6.98% 9/26 | -10.29% 12/25 |
| 2020年 1月期 | 2,838 11/12 | 1,924 3/17 | 22,510 2/5 | +14.12% 6/8 | -21.08% 3/13 |
| 2021年 1月期 | 3,290 6/17 | 2,313 8/5 | 4,030 1/12 | +8.63% 11/25 | -5.01% 8/20 |
| 2022年 1月期 | 3,320 9/27 | 2,659 3/8 | 6,320 9/29 | +4.9% 5/6 | -10.16% 3/8 |
| 2023年 1月期 | 3,607 7/31 | 2,699 1/16 | 3,350 6/5 | +8.34% 6/15 | -5.42% 12/21 |
| 2024年 1月期 | 4,350 3/22 | 3,443 8/18 | 600 7/2 | +5.9% 1/12 | -21.73% 8/5 |
| 2025年 1月期 | 3,985 7/28 | 3,047 8/5 | 1,980 6/25 | +9.8% 5/13 | -12.32% 4/7 |
| 最新 | 5,375 2026/3/3 | 10 | +6.16% 5,063 | ||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/27 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/27
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/28 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/28
- 6%（1.06倍）
- 2025/12/29 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/03 vs 2025/12/29
- 12%（1.12倍）
- 過去安値
1,059円（2011/03/15） - 408%（5.08倍）
5,375円（3/3）
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。
