株価チャート
株価
3/6
- 前日 (3/5)
- 4,404
- 始値
- 4,474
- 高値
- 4,510
- 安値
- 4,330
- 終値 +1.73%
- 4,480
- 出来高 -18.66%
- 2,484
乖離率
- 株価（5日）
移動平均値 - +0.38%
4,463 - 株価（25日）
移動平均値 - +1.98%
4,393 - 出来高（5日）
移動平均値 - -39.21%
4,086
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 | 4,474 | 4,510 | 4,330 | 4,480 | +1.73% | 2,484 | - | +1.98% | - | - |
| 03/05 | 4,635 | 4,674 | 4,401 | 4,404 | +4.48% | 3,054 | - | +0.66% | - | - |
| 03/04 | 4,500 | 4,535 | 4,100 | 4,215 | -7.65% | 5,245 | - | -3.35% | - | - |
| 03/03 | 4,605 | 4,610 | 4,540 | 4,564 | -1.85% | 2,874 | - | +4.87% | - | - |
| 03/02 | 4,760 | 4,775 | 4,650 | 4,650 | -4.62% | 6,772 | - | +7.32% | - | - |
| 02/27 | 4,800 | 4,880 | 4,788 | 4,875 | +2.07% | 4,180 | - | +13.08% | - | - |
| 02/26 | 4,765 | 4,797 | 4,749 | 4,776 | -0.29% | 827 | - | +11.59% | - | - |
| 02/25 | 4,644 | 4,790 | 4,631 | 4,790 | +3.34% | 2,078 | - | +12.71% | - | - |
| 02/24 | 4,640 | 4,649 | 4,550 | 4,635 | -0.3% | 3,309 | - | +9.94% | - | - |
| 02/20 | 4,645 | 4,680 | 4,618 | 4,649 | -0.75% | 1,165 | - | +11.01% | - | - |
| 02/19 | 4,565 | 4,684 | 4,558 | 4,684 | +2.97% | 1,221 | - | +12.65% | - | - |
| 02/18 | 4,455 | 4,549 | 4,455 | 4,549 | +2% | 300 | - | +10.25% | - | - |
| 02/17 | 4,540 | 4,634 | 4,441 | 4,460 | -0.62% | 2,033 | - | +8.78% | - | - |
| 02/16 | 4,463 | 4,488 | 4,429 | 4,488 | +0.54% | 599 | - | +10.08% | - | - |
| 02/13 | 4,323 | 4,470 | 4,300 | 4,464 | +3.26% | 2,918 | - | +10.17% | - | - |
| 02/12 | 4,340 | 4,340 | 4,250 | 4,323 | -0.39% | 1,539 | - | +7.24% | - | - |
| 02/10 | 4,334 | 4,340 | 4,300 | 4,340 | +1.05% | 242 | - | +8.07% | - | - |
| 02/09 | 4,149 | 4,297 | 4,140 | 4,295 | +3.52% | 1,270 | - | +7.4% | - | - |
| 02/06 | 4,031 | 4,149 | 4,000 | 4,149 | +2.67% | 1,446 | - | +4.25% | - | - |
| 02/05 | 4,069 | 4,084 | 4,030 | 4,041 | -0.07% | 1,085 | - | +1.79% | - | - |
| 02/04 | 4,040 | 4,050 | 4,020 | 4,044 | +0.02% | 148 | - | +1.94% | - | - |
| 02/03 | 3,941 | 4,048 | 3,940 | 4,043 | +4.44% | 787 | - | +2.02% | - | - |
| 02/02 | 3,991 | 4,029 | 3,871 | 3,871 | -3.27% | 862 | - | -2.22% | - | - |
| 01/30 | 4,005 | 4,037 | 3,995 | 4,002 | -0.92% | 552 | - | +1.11% | - | - |
| 01/29 | 4,043 | 4,043 | 4,000 | 4,039 | +0.35% | 532 | - | +2.23% | - | - |
| 01/28 | 4,075 | 4,119 | 4,011 | 4,025 | -0.49% | 3,422 | - | +2.16% | - | - |
| 01/27 | 4,045 | 4,045 | 4,006 | 4,045 | +1.1% | 221 | - | +2.95% | - | - |
| 01/26 | 4,074 | 4,085 | 4,001 | 4,001 | -2.13% | 931 | - | +2.14% | - | - |
| 01/23 | 4,010 | 4,088 | 4,010 | 4,088 | -0.24% | 4,650 | - | +4.69% | - | - |
| 01/22 | 4,117 | 4,124 | 4,035 | 4,098 | +0.02% | 520 | - | +5.32% | - | - |
| 01/21 | 3,992 | 4,097 | 3,992 | 4,097 | +1.56% | 1,235 | - | +5.7% | - | - |
| 01/20 | 3,950 | 4,080 | 3,926 | 4,034 | +2.41% | 1,432 | - | +4.48% | - | - |
| 01/19 | 3,908 | 3,940 | 3,907 | 3,939 | +0.36% | 773 | - | +2.34% | - | - |
| 01/16 | 3,920 | 3,925 | 3,885 | 3,925 | +0.64% | 154 | - | +2.21% | - | - |
| 01/15 | 3,915 | 3,915 | 3,900 | 3,900 | +0.28% | 364 | - | +1.75% | - | - |
| 01/14 | 3,834 | 3,894 | 3,833 | 3,889 | -0.08% | 179 | - | +1.57% | - | - |
| 01/13 | 3,920 | 3,924 | 3,825 | 3,892 | -0.33% | 1,060 | - | +1.78% | - | - |
| 01/09 | 3,860 | 3,905 | 3,860 | 3,905 | +1.17% | 537 | - | +2.25% | - | - |
| 01/08 | 3,950 | 3,950 | 3,860 | 3,860 | -1.58% | 480 | - | +1.21% | - | - |
| 01/07 | 3,950 | 3,951 | 3,907 | 3,922 | -0.58% | 730 | - | +2.97% | - | - |
| 01/06 | 4,000 | 4,000 | 3,936 | 3,945 | +0.23% | 854 | - | +3.82% | - | - |
| 01/05 | 3,859 | 3,938 | 3,859 | 3,936 | +3.12% | 691 | - | +3.85% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,889 | 3,889 | 3,800 | 3,817 | -2% | 370 | - | +0.93% | - | - |
| 12/29 | 3,970 | 3,980 | 3,853 | 3,895 | -1.77% | 386 | - | +3.07% | - | - |
| 12/26 | 3,968 | 3,968 | 3,886 | 3,965 | +0.63% | 235 | - | +5.14% | - | - |
| 12/25 | 3,950 | 3,950 | 3,814 | 3,940 | -0.25% | 639 | - | +4.7% | - | - |
| 12/24 | 3,820 | 3,950 | 3,820 | 3,950 | +2.86% | 127 | - | +5.31% | - | - |
| 12/23 | 3,850 | 3,960 | 3,788 | 3,840 | +0.29% | 774 | - | +2.7% | - | - |
| 12/22 | 3,759 | 3,830 | 3,759 | 3,829 | +1.92% | 1,243 | - | +2.6% | - | - |
| 12/19 | 3,742 | 3,759 | 3,742 | 3,757 | -0.27% | 52 | - | +0.83% | - | - |
| 12/18 | 3,758 | 3,787 | 3,751 | 3,767 | +1.21% | 194 | - | +1.15% | - | - |
| 12/17 | 3,710 | 3,749 | 3,710 | 3,722 | +0.03% | 42 | - | 0% | - | - |
| 12/16 | 3,715 | 3,787 | 3,715 | 3,721 | -0.19% | 1,270 | - | -0.05% | - | - |
| 12/15 | 3,728 | 3,728 | 3,726 | 3,728 | +0.05% | 460 | - | +0.08% | - | - |
| 12/12 | 3,709 | 3,733 | 3,709 | 3,726 | -0.16% | 42 | - | +0.05% | - | - |
| 12/11 | 3,710 | 3,732 | 3,710 | 3,732 | 0% | 5,135 | - | +0.24% | - | - |
| 12/10 | 3,695 | 3,772 | 3,695 | 3,732 | +0.81% | 645 | - | +0.24% | - | - |
| 12/09 | 3,749 | 3,749 | 3,695 | 3,702 | -1.41% | 1,066 | - | -0.51% | - | - |
| 12/08 | 3,720 | 3,770 | 3,680 | 3,755 | -0.92% | 5,567 | - | +0.86% | - | - |
| 12/05 | 3,788 | 3,795 | 3,776 | 3,790 | +0.77% | 405 | - | +1.83% | - | - |
| 12/04 | 3,789 | 3,789 | 3,755 | 3,761 | -0.74% | 340 | - | +1.13% | - | - |
| 12/03 | 3,760 | 3,799 | 3,760 | 3,789 | +0.8% | 507 | - | +1.94% | - | - |
| 12/02 | 3,739 | 3,759 | 3,692 | 3,759 | +0.32% | 397 | - | +1.16% | - | - |
| 12/01 | 3,684 | 3,749 | 3,670 | 3,747 | +1.27% | 919 | - | +0.89% | - | - |
| 11/28 | 3,720 | 3,720 | 3,650 | 3,700 | +0.24% | 261 | - | -0.27% | - | - |
| 11/27 | 3,738 | 3,738 | 3,677 | 3,691 | -1.13% | 138 | - | -0.4% | - | - |
| 11/26 | 3,725 | 3,745 | 3,680 | 3,733 | -0.19% | 2,251 | - | +0.89% | - | - |
| 11/25 | 3,670 | 3,740 | 3,635 | 3,740 | +1.08% | 278 | - | +1.3% | - | - |
| 11/21 | 3,749 | 3,780 | 3,670 | 3,700 | -1.86% | 5,367 | - | +0.43% | - | - |
| 11/20 | 3,669 | 3,775 | 3,669 | 3,770 | +3.86% | 660 | - | +2.45% | - | - |
| 11/19 | 3,652 | 3,652 | 3,630 | 3,630 | -0.6% | 42 | - | -1.09% | - | - |
| 11/18 | 3,675 | 3,705 | 3,635 | 3,652 | -0.35% | 1,170 | - | -0.38% | - | - |
| 11/17 | 3,675 | 3,675 | 3,654 | 3,665 | -0.41% | 97 | - | +0.03% | - | - |
| 11/14 | 3,739 | 3,739 | 3,660 | 3,680 | -0.92% | 104 | - | +0.49% | - | - |
| 11/13 | 3,714 | 3,714 | 3,712 | 3,714 | 0% | 41 | - | +1.5% | - | - |
| 11/12 | 3,775 | 3,775 | 3,704 | 3,714 | -1.07% | 262 | - | +1.7% | - | - |
| 11/11 | 3,758 | 3,758 | 3,725 | 3,754 | -0.11% | 307 | - | +2.96% | - | - |
| 11/10 | 3,770 | 3,770 | 3,715 | 3,758 | +1.29% | 131 | - | +3.36% | - | - |
| 11/07 | 3,740 | 3,740 | 3,696 | 3,710 | +0.27% | 129 | - | +2.37% | - | - |
| 11/06 | 3,650 | 3,720 | 3,650 | 3,700 | -0.54% | 420 | - | +2.38% | - | - |
| 11/05 | 3,749 | 3,749 | 3,620 | 3,720 | +0.54% | 557 | - | +3.13% | - | - |
| 11/04 | 3,775 | 3,775 | 3,700 | 3,700 | -0.94% | 345 | - | +2.83% | - | - |
| 10/31 | 3,755 | 3,780 | 3,730 | 3,735 | +0.11% | 174 | - | +3.98% | - | - |
| 10/30 | 3,748 | 3,748 | 3,731 | 3,731 | +0.43% | 194 | - | +4.04% | - | - |
| 10/29 | 3,755 | 3,755 | 3,715 | 3,715 | -0.35% | 242 | - | +3.86% | - | - |
| 10/28 | 3,771 | 3,771 | 3,720 | 3,728 | -0.98% | 252 | - | +4.4% | - | - |
| 10/27 | 3,735 | 3,780 | 3,731 | 3,765 | +1.54% | 852 | - | +5.64% | - | - |
| 10/24 | 3,625 | 3,750 | 3,625 | 3,708 | +2.15% | 997 | - | +4.3% | - | - |
| 10/23 | 3,610 | 3,649 | 3,610 | 3,630 | +0.75% | 751 | - | +2.25% | - | - |
| 10/22 | 3,530 | 3,610 | 3,530 | 3,603 | +1.32% | 546 | - | +1.66% | - | - |
| 10/21 | 3,587 | 3,590 | 3,552 | 3,556 | +0.74% | 205 | - | +0.45% | - | - |
| 10/20 | 3,538 | 3,538 | 3,520 | 3,530 | -0.23% | 491 | - | -0.2% | - | - |
| 10/17 | 3,579 | 3,580 | 3,521 | 3,538 | -1.28% | 572 | - | +0.08% | - | - |
| 10/16 | 3,599 | 3,599 | 3,580 | 3,584 | +1.53% | 85 | - | +1.5% | - | - |
| 10/15 | 3,530 | 3,535 | 3,515 | 3,530 | 0% | 262 | - | +0.17% | - | - |
| 10/14 | 3,591 | 3,648 | 3,530 | 3,530 | -1.67% | 906 | - | +0.34% | - | - |
| 10/10 | 3,640 | 3,649 | 3,531 | 3,590 | -0.91% | 430 | - | +2.22% | - | - |
| 10/09 | 3,618 | 3,623 | 3,580 | 3,623 | +0.64% | 398 | - | +3.4% | - | - |
| 10/08 | 3,595 | 3,607 | 3,591 | 3,600 | +1.12% | 774 | - | +3% | - | - |
| 10/07 | 3,514 | 3,565 | 3,514 | 3,560 | +0.03% | 497 | - | +2.09% | - | - |
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 8月期 | 2,034 8/2 | 1,743 8/26 | 20,015 8/10 | +8.49% 7/8 | -18.99% 9/26 |
| 2012年 8月期 | 2,285 3/22 | 1,370 10/4 | 106,649 11/28 | +10.05% 2/22 | -9.41% 5/24 |
| 2013年 8月期 | 3,650 5/16 | 1,940 9/3 | 41,787 6/20 | +18.94% 1/4 | -21.48% 6/13 |
| 2014年 8月期 | 3,185 8/27 | 2,498 9/2 | 43,637 12/3 | +5.35% 9/25 | -8.81% 1/6 |
| 2015年 8月期 | 3,680 2/4 | 2,552 8/25 | 15,926 9/4 | +7.07% 11/28 | -15.13% 8/24 |
| 2016年 8月期 | 3,000 10/13 | 2,364 2/12 | 11,601 2/12 | +6.64% 3/15 | -7.95% 1/21 |
| 2017年 8月期 | 3,015 8/2 | 2,510 10/13 | 8,707 9/16 | +6.64% 10/4 | -5.06% 10/13 |
| 2018年 8月期 | 3,795 1/24 | 2,923 9/8 | 7,830 2/27 | +8.56% 1/4 | -5.98% 2/9 |
| 2019年 8月期 | 3,685 7/3 | 3,000 12/28 12/25 | 7,186 1/29 | +6.63% 7/3 | -7.16% 12/26 |
| 2020年 8月期 | 3,500 10/1 | 2,250 4/2 3/24 | 6,672 5/22 | +9.3% 6/8 | -18.57% 3/19 |
| 2021年 8月期 | 3,180 6/7 | 2,519 10/7 | 8,095 2/18 | +9.22% 11/12 | -3.23% 10/9 |
| 2022年 8月期 | 3,490 4/22 | 2,941 11/29 | 6,774 5/2 | +5.09% 3/29 | -4.46% 10/6 |
| 2023年 8月期 | 3,545 2/2 1/25 他3件 | 3,140 10/28 10/20 他5件 | 5,427 5/15 | +6.89% 11/10 | -4.42% 10/7 |
| 2024年 8月期 | 3,550 9/21 | 3,030 8/5 | 6,926 6/26 | +8.3% 10/2 | -7.06% 8/5 |
| 2025年 8月期 | 4,400 11/8 | 2,737 4/9 | 24,651 11/7 | +11.29% 11/7 | -10.33% 4/9 |
| 最新 | 4,480 2026/3/6 | 2,484 | +1.98% 4,393 | ||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 50%（1.5倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/03/06 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
1,370円（2011/10/04） - 227%（3.27倍）
4,480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。
