株価チャート
株価
3/6
- 前日 (3/5)
- 6,065
- 始値
- 6,075
- 高値
- 6,082
- 安値
- 6,048
- 終値 +0.28%
- 6,082
- 出来高 +17.46%
- 2,799
乖離率
- 株価（5日）
移動平均値 - +0.1%
6,076 - 株価（25日）
移動平均値 - +0.35%
6,061 - 出来高（5日）
移動平均値 - -25.4%
3,752
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 | 6,075 | 6,082 | 6,048 | 6,082 | +0.28% | 2,799 | - | +0.35% | - | - |
| 03/05 | 6,091 | 6,109 | 6,063 | 6,065 | +1.08% | 2,383 | - | +0.12% | - | - |
| 03/04 | 6,060 | 6,080 | 5,997 | 6,000 | -1.88% | 4,470 | - | -0.96% | - | - |
| 03/03 | 6,161 | 6,166 | 6,100 | 6,115 | -0.05% | 5,043 | - | +0.96% | - | - |
| 03/02 | 6,107 | 6,130 | 6,082 | 6,118 | -0.29% | 4,066 | - | +0.97% | - | - |
| 02/27 | 6,146 | 6,157 | 6,126 | 6,136 | -0.7% | 806 | - | +1.27% | - | - |
| 02/26 | 6,182 | 6,200 | 6,179 | 6,179 | +0.65% | 2,230 | - | +2.03% | - | - |
| 02/25 | 6,146 | 6,146 | 6,123 | 6,139 | +1.07% | 2,185 | - | +1.42% | - | - |
| 02/24 | 6,055 | 6,081 | 6,048 | 6,074 | -0.12% | 927 | - | +0.36% | - | - |
| 02/20 | 6,079 | 6,097 | 6,059 | 6,081 | +0.12% | 1,274 | - | +0.35% | - | - |
| 02/19 | 6,048 | 6,085 | 6,048 | 6,074 | +1.57% | 2,418 | - | +0.12% | - | - |
| 02/18 | 5,973 | 5,990 | 5,960 | 5,980 | +0.93% | 2,984 | - | -1.56% | - | - |
| 02/17 | 5,996 | 5,996 | 5,925 | 5,925 | -0.84% | 1,729 | - | -2.65% | - | - |
| 02/16 | 5,962 | 5,975 | 5,953 | 5,975 | +0.4% | 1,220 | - | -1.95% | - | - |
| 02/13 | 5,961 | 5,975 | 5,945 | 5,951 | -1.8% | 7,152 | - | -2.43% | - | - |
| 02/12 | 6,054 | 6,065 | 6,015 | 6,060 | -0.85% | 4,014 | - | -0.77% | - | - |
| 02/10 | 6,133 | 6,159 | 6,102 | 6,112 | -0.13% | 1,657 | - | +0.05% | - | - |
| 02/09 | 6,154 | 6,162 | 6,120 | 6,120 | +1.86% | 4,784 | - | +0.18% | - | - |
| 02/06 | 5,993 | 6,048 | 5,955 | 6,008 | -1.4% | 1,479 | - | -1.6% | - | - |
| 02/05 | 6,110 | 6,110 | 6,062 | 6,093 | -0.26% | 1,734 | - | -0.25% | - | - |
| 02/04 | 6,083 | 6,109 | 6,071 | 6,109 | -0.02% | 468 | - | +0.05% | - | - |
| 02/03 | 6,098 | 6,110 | 6,083 | 6,110 | +2.45% | 3,243 | - | +0.13% | - | - |
| 02/02 | 6,028 | 6,050 | 5,958 | 5,964 | -0.85% | 5,775 | - | -2.2% | - | - |
| 01/30 | 6,028 | 6,033 | 6,003 | 6,015 | -0.25% | 7,908 | - | -1.39% | - | - |
| 01/29 | 6,020 | 6,046 | 6,006 | 6,030 | +0.03% | 5,498 | - | -1.16% | - | - |
| 01/28 | 6,019 | 6,036 | 6,008 | 6,028 | -0.38% | 2,012 | - | -1.12% | - | - |
| 01/27 | 6,032 | 6,058 | 6,011 | 6,051 | +1.02% | 2,006 | - | -0.64% | - | - |
| 01/26 | 6,015 | 6,078 | 5,967 | 5,990 | -2.59% | 16,811 | - | -1.56% | - | - |
| 01/23 | 6,148 | 6,151 | 6,136 | 6,149 | +0.36% | 24,403 | - | +1.12% | - | - |
| 01/22 | 6,145 | 6,145 | 6,109 | 6,127 | +1.02% | 8,157 | - | +0.91% | - | - |
| 01/21 | 6,046 | 6,069 | 6,032 | 6,065 | -0.57% | 2,227 | - | -0.03% | - | - |
| 01/20 | 6,103 | 6,118 | 6,080 | 6,100 | -0.33% | 9,129 | - | +0.63% | - | - |
| 01/19 | 6,109 | 6,143 | 6,086 | 6,120 | -2.3% | 6,385 | - | +1.04% | - | - |
| 01/16 | 6,249 | 6,264 | 6,249 | 6,264 | +0.26% | 4,953 | - | +3.54% | - | - |
| 01/15 | 6,270 | 6,270 | 6,221 | 6,248 | -0.46% | 5,349 | - | +3.5% | - | - |
| 01/14 | 6,270 | 6,282 | 6,259 | 6,277 | +0.42% | 4,146 | - | +4.22% | - | - |
| 01/13 | 6,232 | 6,251 | 6,219 | 6,251 | +1.84% | 3,182 | - | +4.04% | - | - |
| 01/09 | 6,138 | 6,156 | 6,121 | 6,138 | +0.56% | 1,690 | - | +2.39% | - | - |
| 01/08 | 6,115 | 6,138 | 6,090 | 6,104 | -0.55% | 2,267 | - | +2.01% | - | - |
| 01/07 | 6,136 | 6,154 | 6,136 | 6,138 | +0.21% | 2,521 | - | +2.73% | - | - |
| 01/06 | 6,114 | 6,125 | 6,101 | 6,125 | +0.54% | 2,565 | - | +2.68% | - | - |
| 01/05 | 6,083 | 6,100 | 6,075 | 6,092 | +0.78% | 5,528 | - | +2.28% | - | - |
| 2025 | ||||||||||
| 12/30 | 6,070 | 6,070 | 6,034 | 6,045 | -0.17% | 2,340 | - | +1.65% | - | - |
| 12/29 | 6,067 | 6,080 | 6,055 | 6,055 | -0.2% | 4,024 | - | +1.97% | - | - |
| 12/26 | 6,029 | 6,067 | 6,024 | 6,067 | +1.12% | 4,601 | - | +2.4% | - | - |
| 12/25 | 6,020 | 6,028 | 6,000 | 6,000 | -0.23% | 4,368 | - | +1.4% | - | - |
| 12/24 | 6,031 | 6,053 | 6,000 | 6,014 | +0.13% | 2,115 | - | +1.81% | - | - |
| 12/23 | 6,052 | 6,053 | 6,002 | 6,006 | -0.41% | 3,739 | - | +1.87% | - | - |
| 12/22 | 6,013 | 6,047 | 6,013 | 6,031 | +1.94% | 8,687 | - | +2.41% | - | - |
| 12/19 | 5,874 | 5,935 | 5,874 | 5,916 | +0.6% | 2,705 | - | +0.61% | - | - |
| 12/18 | 5,871 | 5,900 | 5,860 | 5,881 | -0.76% | 2,681 | - | +0.02% | - | - |
| 12/17 | 5,894 | 5,933 | 5,880 | 5,926 | +0.73% | 1,634 | - | +0.77% | - | - |
| 12/16 | 5,922 | 5,930 | 5,883 | 5,883 | -0.89% | 8,201 | - | +0.09% | - | - |
| 12/15 | 5,940 | 5,962 | 5,936 | 5,936 | -1.02% | 9,147 | - | +1.06% | - | - |
| 12/12 | 5,986 | 5,998 | 5,984 | 5,997 | +0.96% | 2,931 | - | +2.23% | - | - |
| 12/11 | 5,975 | 5,975 | 5,922 | 5,940 | -0.4% | 5,337 | - | +1.4% | - | - |
| 12/10 | 5,954 | 5,975 | 5,954 | 5,964 | +0.32% | 30,879 | - | +1.91% | - | - |
| 12/09 | 5,951 | 5,951 | 5,933 | 5,945 | +0.08% | 1,271 | - | +1.71% | - | - |
| 12/08 | 5,923 | 5,940 | 5,917 | 5,940 | +0.63% | 4,288 | - | +1.69% | - | - |
| 12/05 | 5,909 | 5,916 | 5,903 | 5,903 | -0.2% | 1,334 | - | +1.13% | - | - |
| 12/04 | 5,900 | 5,919 | 5,897 | 5,915 | +0.07% | 1,994 | - | +1.39% | - | - |
| 12/03 | 5,907 | 5,929 | 5,898 | 5,911 | +0.56% | 1,787 | - | +1.42% | - | - |
| 12/02 | 5,930 | 5,930 | 5,875 | 5,878 | +0.2% | 2,604 | - | +0.93% | - | - |
| 12/01 | 5,902 | 5,908 | 5,854 | 5,866 | -0.51% | 2,492 | - | +0.81% | - | - |
| 11/28 | 5,907 | 5,919 | 5,890 | 5,896 | +0.03% | 1,535 | - | +1.45% | - | - |
| 11/27 | 5,900 | 5,910 | 5,891 | 5,894 | +0.53% | 2,657 | - | +1.53% | - | - |
| 11/26 | 5,840 | 5,877 | 5,840 | 5,863 | +0.79% | 646 | - | +1.16% | - | - |
| 11/25 | 5,837 | 5,837 | 5,813 | 5,817 | +1.39% | 2,025 | - | +0.54% | - | - |
| 11/21 | 5,776 | 5,776 | 5,735 | 5,737 | -2.37% | 2,392 | - | -0.66% | - | - |
| 11/20 | 5,835 | 5,890 | 5,835 | 5,876 | +2.46% | 5,526 | - | +1.84% | - | - |
| 11/19 | 5,736 | 5,798 | 5,710 | 5,735 | -0.21% | 2,494 | - | -0.43% | - | - |
| 11/18 | 5,775 | 5,788 | 5,710 | 5,747 | -1.22% | 2,456 | - | -0.1% | - | - |
| 11/17 | 5,828 | 5,834 | 5,805 | 5,818 | +0.1% | 839 | - | +1.15% | - | - |
| 11/14 | 5,817 | 5,831 | 5,804 | 5,812 | -1.87% | 3,427 | - | +1.08% | - | - |
| 11/13 | 5,890 | 5,930 | 5,890 | 5,923 | +0.15% | 3,304 | - | +3.1% | - | - |
| 11/12 | 5,883 | 5,914 | 5,821 | 5,914 | +1.32% | 4,250 | - | +3.14% | - | - |
| 11/11 | 5,821 | 5,868 | 5,821 | 5,837 | +0.79% | 5,803 | - | +2.01% | - | - |
| 11/10 | 5,798 | 5,799 | 5,742 | 5,791 | +0.92% | 4,133 | - | +1.42% | - | - |
| 11/07 | 5,731 | 5,758 | 5,714 | 5,738 | -1.03% | 2,172 | - | +0.68% | - | - |
| 11/06 | 5,806 | 5,820 | 5,789 | 5,798 | +0.43% | 921 | - | +1.97% | - | - |
| 11/05 | 5,774 | 5,774 | 5,694 | 5,773 | -0.29% | 2,271 | - | +1.74% | - | - |
| 11/04 | 5,853 | 5,853 | 5,786 | 5,790 | -1.08% | 1,792 | - | +2.24% | - | - |
| 10/31 | 5,832 | 5,875 | 5,832 | 5,853 | +0.29% | 1,509 | - | +3.57% | - | - |
| 10/30 | 5,821 | 5,860 | 5,795 | 5,836 | +0.26% | 1,131 | - | +3.55% | - | - |
| 10/29 | 5,801 | 5,858 | 5,801 | 5,821 | +0.71% | 3,569 | - | +3.54% | - | - |
| 10/28 | 5,833 | 5,837 | 5,780 | 5,780 | -0.48% | 1,829 | - | +3.07% | - | - |
| 10/27 | 5,791 | 5,833 | 5,780 | 5,808 | +1.1% | 4,195 | - | +3.83% | - | - |
| 10/24 | 5,703 | 5,748 | 5,703 | 5,745 | +0.79% | 757 | - | +2.99% | - | - |
| 10/23 | 5,657 | 5,700 | 5,657 | 5,700 | -0.21% | 808 | - | +2.44% | - | - |
| 10/22 | 5,713 | 5,713 | 5,670 | 5,712 | +0.47% | 2,672 | - | +2.86% | - | - |
| 10/21 | 5,686 | 5,686 | 5,654 | 5,685 | +1.34% | 1,377 | - | +2.6% | - | - |
| 10/20 | 5,617 | 5,635 | 5,582 | 5,610 | +1.47% | 3,707 | - | +1.48% | - | - |
| 10/17 | 5,562 | 5,577 | 5,525 | 5,529 | -1.79% | 3,025 | - | +0.2% | - | - |
| 10/16 | 5,607 | 5,630 | 5,600 | 5,630 | +0.45% | 1,343 | - | +2.2% | - | - |
| 10/15 | 5,633 | 5,633 | 5,597 | 5,605 | +0.41% | 3,163 | - | +1.95% | - | - |
| 10/14 | 5,656 | 5,680 | 5,580 | 5,582 | -2.41% | 5,792 | - | +1.71% | - | - |
| 10/10 | 5,716 | 5,744 | 5,714 | 5,720 | -0.56% | 1,920 | - | +4.44% | - | - |
| 10/09 | 5,742 | 5,763 | 5,709 | 5,752 | +1.16% | 1,911 | - | +5.35% | - | - |
| 10/08 | 5,674 | 5,710 | 5,674 | 5,686 | +0.76% | 1,206 | - | +4.48% | - | - |
| 10/07 | 5,660 | 5,661 | 5,638 | 5,643 | +0.14% | 1,662 | - | +4.02% | - | - |
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 | |
| 2012年 1月期 | 1,090 4/11 | 750 10/4 | 80,770 11/17 | +9.53% 10/31 | -15.19% 8/9 |
| 2013年 1月期 | 1,192 1/31 | 821 6/4 | 42,070 1/16 | +8.69% 1/15 | -8.69% 5/18 |
| 2014年 1月期 | 1,579 12/30 | 1,150 2/26 | 46,170 2/21 | +8.05% 5/17 | -9.87% 6/13 |
| 2015年 1月期 | 1,970 12/30 | 1,400 2/4 | 27,550 11/25 | +7.72% 11/25 | -6.58% 10/16 |
| 2016年 1月期 | 1,996 6/2 | 1,560 1/21 | 42,280 8/24 | +4.2% 10/26 | -11.71% 2/12 |
| 2017年 1月期 | 1,836 1/4 | 1,400 2/12 | 37,970 7/19 | +6.67% 11/25 | -9.27% 6/28 |
| 2018年 1月期 | 2,196 1/9 | 1,740 2/1 | 20,550 10/23 | +4.8% 5/8 | -8.37% 2/6 |
| 2019年 1月期 | 2,169 10/2 | 1,690 12/25 | 62,390 12/25 | +4.95% 2/5 | -10.28% 12/25 |
| 2020年 1月期 | 2,374 1/16 | 1,907 8/6 | 22,050 9/12 | +4.41% 1/16 | -12.48% 3/9 |
| 2021年 1月期 | 2,579 1/14 | 1,531 3/23 | 45,950 3/13 | +10.1% 6/8 | -24.64% 3/23 |
| 2022年 1月期 | 3,310 1/5 | 2,450 2/1 | 35,200 1/17 | +5.21% 10/20 | -6.91% 1/27 |
| 2023年 1月期 | 3,410 9/13 | 2,829 3/8 | 45,570 9/26 | +9.62% 3/29 | -7.82% 5/12 |
| 2024年 1月期 | 4,055 1/30 | 3,029 3/20 | 72,720 1/17 | +5.51% 6/19 | -4.5% 3/20 3/16 |
| 2025年 1月期 | 5,161 12/27 | 3,980 2/1 | 60,650 12/11 | +5.91% 10/15 | -14.73% 8/5 |
| 最新 | 6,082 2026/3/6 | 2,799 | +0.35% 6,061 | ||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
750円（2011/10/04） - 711%（8.11倍）
6,082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。
