株価チャート
株価
3/6
- 前日 (3/5)
- 6,910
- 始値
- 6,980
- 高値
- 6,980
- 安値
- 6,880
- 終値 +0.23%
- 6,926
- 出来高 -50.37%
- 667
乖離率
- 株価（5日）
移動平均値 - +0.65%
6,881 - 株価（25日）
移動平均値 - +0.35%
6,902 - 出来高（5日）
移動平均値 - -59.43%
1,644
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 | 6,980 | 6,980 | 6,880 | 6,926 | +0.23% | 667 | - | +0.35% | - | - |
| 03/05 | 6,888 | 7,000 | 6,736 | 6,910 | +2.61% | 1,344 | - | +0.26% | - | - |
| 03/04 | 6,720 | 6,820 | 6,611 | 6,734 | -1.51% | 2,176 | - | -2.19% | - | - |
| 03/03 | 7,000 | 7,002 | 6,720 | 6,837 | -2.33% | 2,151 | - | -0.65% | - | - |
| 03/02 | 7,100 | 7,168 | 6,950 | 7,000 | -2.63% | 1,884 | - | +1.82% | - | - |
| 02/27 | 7,119 | 7,190 | 7,066 | 7,189 | +0.98% | 1,555 | - | +4.8% | - | - |
| 02/26 | 7,120 | 7,120 | 7,090 | 7,119 | +0.13% | 769 | - | +4.08% | - | - |
| 02/25 | 7,079 | 7,110 | 6,999 | 7,110 | +1.14% | 662 | - | +4.31% | - | - |
| 02/24 | 7,100 | 7,100 | 6,998 | 7,030 | +0.09% | 1,583 | - | +3.5% | - | - |
| 02/20 | 7,185 | 7,185 | 6,980 | 7,024 | +0.34% | 1,417 | - | +3.71% | - | - |
| 02/19 | 6,930 | 7,000 | 6,903 | 7,000 | +1.3% | 169 | - | +3.67% | - | - |
| 02/18 | 6,900 | 6,912 | 6,870 | 6,910 | +0.3% | 304 | - | +2.67% | - | - |
| 02/17 | 6,790 | 6,890 | 6,790 | 6,889 | +2.06% | 705 | - | +2.65% | - | - |
| 02/16 | 6,958 | 6,958 | 6,750 | 6,750 | -1.57% | 1,714 | - | +0.93% | - | - |
| 02/13 | 6,907 | 6,977 | 6,750 | 6,858 | +0.12% | 1,981 | - | +2.82% | - | - |
| 02/12 | 6,960 | 6,960 | 6,700 | 6,850 | -1.58% | 1,688 | - | +3.04% | - | - |
| 02/10 | 7,020 | 7,120 | 6,934 | 6,960 | +0.14% | 1,437 | - | +5.02% | - | - |
| 02/09 | 6,977 | 6,977 | 6,890 | 6,950 | +0.29% | 2,392 | - | +5.29% | - | - |
| 02/06 | 6,910 | 6,930 | 6,804 | 6,930 | -0.29% | 767 | - | +5.37% | - | - |
| 02/05 | 6,935 | 6,970 | 6,740 | 6,950 | +1.68% | 868 | - | +6.06% | - | - |
| 02/04 | 6,750 | 6,835 | 6,704 | 6,835 | +1.35% | 490 | - | +4.72% | - | - |
| 02/03 | 6,729 | 6,744 | 6,680 | 6,744 | +1.41% | 292 | - | +3.63% | - | - |
| 02/02 | 6,700 | 6,730 | 6,650 | 6,650 | -0.75% | 674 | - | +2.51% | - | - |
| 01/30 | 6,695 | 6,809 | 6,680 | 6,700 | +0.06% | 461 | - | +3.55% | - | - |
| 01/29 | 6,700 | 6,780 | 6,515 | 6,696 | +0.19% | 2,037 | - | +3.78% | - | - |
| 01/28 | 6,837 | 7,200 | 6,670 | 6,683 | -0.82% | 6,213 | - | +3.95% | - | - |
| 01/27 | 6,740 | 6,992 | 6,650 | 6,738 | +1.32% | 3,249 | - | +5.18% | - | - |
| 01/26 | 6,569 | 6,665 | 6,556 | 6,650 | +0.02% | 1,514 | - | +4.3% | - | - |
| 01/23 | 6,460 | 6,668 | 6,460 | 6,649 | +0.05% | 4,170 | - | +4.66% | - | - |
| 01/22 | 6,799 | 6,880 | 6,610 | 6,646 | -0.51% | 3,372 | - | +5.01% | - | - |
| 01/21 | 6,550 | 6,680 | 6,450 | 6,680 | +2.64% | 2,210 | - | +6% | - | - |
| 01/20 | 6,420 | 6,590 | 6,420 | 6,508 | -0.17% | 715 | - | +3.8% | - | - |
| 01/19 | 6,580 | 6,584 | 6,477 | 6,519 | -0.47% | 773 | - | +4.42% | - | - |
| 01/16 | 6,520 | 6,560 | 6,422 | 6,550 | +0.83% | 533 | - | +5.41% | - | - |
| 01/15 | 6,478 | 6,499 | 6,457 | 6,496 | +0.7% | 155 | - | +5.05% | - | - |
| 01/14 | 6,410 | 6,451 | 6,410 | 6,451 | +0.22% | 507 | - | +4.76% | - | - |
| 01/13 | 6,349 | 6,439 | 6,342 | 6,437 | +2.01% | 530 | - | +4.91% | - | - |
| 01/09 | 6,344 | 6,344 | 6,295 | 6,310 | +0.16% | 63 | - | +3.21% | - | - |
| 01/08 | 6,360 | 6,360 | 6,270 | 6,300 | -0.32% | 464 | - | +3.33% | - | - |
| 01/07 | 6,302 | 6,500 | 6,301 | 6,320 | +0.02% | 633 | - | +3.98% | - | - |
| 01/06 | 6,390 | 6,390 | 6,305 | 6,319 | +0.03% | 478 | - | +4.29% | - | - |
| 01/05 | 6,340 | 6,345 | 6,230 | 6,317 | -0.36% | 620 | - | +4.55% | - | - |
| 2025 | ||||||||||
| 12/30 | 6,270 | 6,340 | 6,257 | 6,340 | +0.08% | 252 | - | +5.25% | - | - |
| 12/29 | 6,362 | 6,362 | 6,255 | 6,335 | +0.56% | 374 | - | +5.5% | - | - |
| 12/26 | 6,380 | 6,380 | 6,240 | 6,300 | -0.94% | 627 | - | +5.25% | - | - |
| 12/25 | 6,256 | 6,426 | 6,230 | 6,360 | +2.38% | 472 | - | +6.55% | - | - |
| 12/24 | 6,268 | 6,283 | 6,200 | 6,212 | -0.29% | 218 | - | +4.49% | - | - |
| 12/23 | 6,229 | 6,259 | 6,203 | 6,230 | -0.46% | 221 | - | +5.13% | - | - |
| 12/22 | 6,114 | 6,260 | 6,114 | 6,259 | +2.41% | 658 | - | +5.91% | - | - |
| 12/19 | 6,115 | 6,117 | 6,075 | 6,112 | +0.2% | 87 | - | +3.68% | - | - |
| 12/18 | 6,066 | 6,100 | 6,000 | 6,100 | +1.67% | 394 | - | +3.64% | - | - |
| 12/17 | 5,966 | 6,030 | 5,966 | 6,000 | -1.09% | 193 | - | +2.04% | - | - |
| 12/16 | 5,990 | 6,066 | 5,987 | 6,066 | +0.2% | 160 | - | +3.23% | - | - |
| 12/15 | 6,000 | 6,054 | 5,941 | 6,054 | +1.25% | 363 | - | +3.17% | - | - |
| 12/12 | 5,906 | 5,979 | 5,880 | 5,979 | +1.86% | 1,002 | - | +2.15% | - | - |
| 12/11 | 5,925 | 5,925 | 5,821 | 5,870 | +0.34% | 4,154 | - | +0.5% | - | - |
| 12/10 | 5,821 | 5,912 | 5,800 | 5,850 | +1.33% | 383 | - | +0.27% | - | - |
| 12/09 | 5,750 | 5,850 | 5,750 | 5,773 | -0.45% | 955 | - | -0.93% | - | - |
| 12/08 | 5,752 | 5,905 | 5,720 | 5,799 | -0.91% | 5,480 | - | -0.4% | - | - |
| 12/05 | 5,940 | 5,940 | 5,852 | 5,852 | -0.85% | 221 | - | +0.6% | - | - |
| 12/04 | 5,904 | 5,905 | 5,902 | 5,902 | +0.19% | 2,673 | - | +1.58% | - | - |
| 12/03 | 5,900 | 5,900 | 5,880 | 5,891 | -0.05% | 105 | - | +1.53% | - | - |
| 12/02 | 5,812 | 5,894 | 5,812 | 5,894 | +1.43% | 329 | - | +1.78% | - | - |
| 12/01 | 5,880 | 5,880 | 5,780 | 5,811 | -0.55% | 236 | - | +0.52% | - | - |
| 11/28 | 5,889 | 5,889 | 5,833 | 5,843 | -0.78% | 2,864 | - | +1.28% | - | - |
| 11/27 | 5,903 | 5,903 | 5,670 | 5,889 | +0.15% | 3,080 | - | +2.28% | - | - |
| 11/26 | 5,903 | 5,903 | 5,840 | 5,880 | +0.17% | 176 | - | +2.37% | - | - |
| 11/25 | 5,903 | 5,903 | 5,842 | 5,870 | +0.48% | 96 | - | +2.43% | - | - |
| 11/21 | 5,780 | 5,940 | 5,780 | 5,842 | -0.65% | 266 | - | +2.2% | - | - |
| 11/20 | 5,793 | 5,890 | 5,793 | 5,880 | +2.08% | 89 | - | +3.07% | - | - |
| 11/19 | 5,662 | 5,868 | 5,662 | 5,760 | +0.35% | 647 | - | +1.19% | - | - |
| 11/18 | 5,880 | 5,880 | 5,700 | 5,740 | -1.7% | 526 | - | +1.04% | - | - |
| 11/17 | 5,878 | 5,879 | 5,771 | 5,839 | -0.66% | 440 | - | +2.85% | - | - |
| 11/14 | 5,894 | 5,900 | 5,811 | 5,878 | -0.27% | 289 | - | +3.67% | - | - |
| 11/13 | 5,840 | 5,908 | 5,820 | 5,894 | -0.77% | 583 | - | +4.19% | - | - |
| 11/12 | 5,938 | 5,940 | 5,901 | 5,940 | +0.68% | 91 | - | +5.26% | - | - |
| 11/11 | 5,800 | 5,900 | 5,800 | 5,900 | +0.68% | 80 | - | +4.8% | - | - |
| 11/10 | 5,715 | 5,860 | 5,715 | 5,860 | +3.17% | 338 | - | +4.42% | - | - |
| 11/07 | 5,676 | 5,680 | 5,660 | 5,680 | -0.35% | 43 | - | +1.48% | - | - |
| 11/06 | 5,676 | 5,746 | 5,676 | 5,700 | +0.28% | 500 | - | +2.04% | - | - |
| 11/05 | 5,641 | 5,685 | 5,641 | 5,684 | -0.02% | 57 | - | +1.9% | - | - |
| 11/04 | 5,674 | 5,685 | 5,670 | 5,685 | +0.85% | 164 | - | +2.12% | - | - |
| 10/31 | 5,675 | 5,675 | 5,621 | 5,637 | -0.67% | 38 | - | +1.48% | - | - |
| 10/30 | 5,684 | 5,684 | 5,675 | 5,675 | -0.18% | 21 | - | +2.33% | - | - |
| 10/29 | 5,685 | 5,685 | 5,602 | 5,685 | 0% | 129 | - | +2.71% | - | - |
| 10/28 | 5,710 | 5,718 | 5,636 | 5,685 | +0.89% | 152 | - | +2.91% | - | - |
| 10/27 | 5,635 | 5,670 | 5,631 | 5,635 | +0.09% | 426 | - | +2.27% | - | - |
| 10/24 | 5,538 | 5,634 | 5,538 | 5,630 | +2.05% | 222 | - | +2.36% | - | - |
| 10/23 | 5,616 | 5,616 | 5,500 | 5,517 | -0.68% | 97 | - | +0.55% | - | - |
| 10/22 | 5,513 | 5,640 | 5,513 | 5,555 | +0.04% | 380 | - | +1.41% | - | - |
| 10/21 | 5,500 | 5,553 | 5,500 | 5,553 | 0% | 173 | - | +1.59% | - | - |
| 10/20 | 5,500 | 5,553 | 5,499 | 5,553 | +0.98% | 279 | - | +1.83% | - | - |
| 10/17 | 5,540 | 5,540 | 5,477 | 5,499 | -1.2% | 258 | - | +1.08% | - | - |
| 10/16 | 5,565 | 5,567 | 5,500 | 5,566 | +0.29% | 161 | - | +2.52% | - | - |
| 10/15 | 5,619 | 5,619 | 5,503 | 5,550 | +1.07% | 199 | - | +2.49% | - | - |
| 10/14 | 5,543 | 5,643 | 5,491 | 5,491 | -2.69% | 742 | - | +1.67% | - | - |
| 10/10 | 5,643 | 5,643 | 5,560 | 5,643 | 0% | 641 | - | +4.71% | - | - |
| 10/09 | 5,600 | 5,643 | 5,590 | 5,643 | +1.4% | 1,171 | - | +5.06% | - | - |
| 10/08 | 5,571 | 5,588 | 5,560 | 5,565 | +0.18% | 157 | - | +4% | - | - |
| 10/07 | 5,594 | 5,594 | 5,545 | 5,555 | -0.7% | 138 | - | +4.08% | - | - |
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 8月期 | 4,320 7/8 | 3,640 8/9 | 4,513 8/9 | +3.26% 7/4 | -13.75% 9/26 |
| 2012年 8月期 | 4,370 3/12 | 3,180 9/26 | 30,139 5/22 | +10.02% 10/31 | -6.71% 5/18 |
| 2013年 8月期 | 6,290 5/16 | 3,975 9/11 | 102,093 1/7 | +12.88% 1/4 | -11.34% 6/13 |
| 2014年 8月期 | 6,220 6/11 | 5,080 9/2 | 10,758 9/19 | +4.72% 12/10 | -5.74% 1/27 |
| 2015年 8月期 | 6,450 11/27 11/26 | 4,150 8/25 | 4,196 8/18 | +4.38% 11/26 | -19.84% 8/24 |
| 2016年 8月期 | 4,935 10/26 | 4,000 6/27 | 5,499 2/19 | +9.17% 10/9 | -8.13% 6/27 |
| 2017年 8月期 | 4,610 5/16 | 3,925 11/11 | 5,821 9/28 | +3.81% 5/22 | -4.4% 11/11 |
| 2018年 8月期 | 4,915 2/5 | 4,405 9/19 | 1,212 5/14 | +5.07% 1/16 1/10 | -4.62% 9/13 |
| 2019年 8月期 | 4,545 9/4 9/3 | 3,845 8/29 8/26 | 8,350 9/21 | +3.82% 1/21 | -7.1% 12/21 |
| 2020年 8月期 | 4,090 7/21 | 2,975 3/23 | 3,147 5/18 | +11.88% 6/4 | -16.69% 3/19 |
| 2021年 8月期 | 4,295 3/19 3/18 | 3,595 11/2 | 2,959 8/17 | +6.77% 12/14 | -4.57% 8/17 8/16 |
| 2022年 8月期 | 4,800 4/22 | 3,850 9/21 | 1,537 11/9 | +6.73% 4/11 | -5.64% 10/3 |
| 2023年 8月期 | 4,695 8/8 | 4,080 10/14 10/13 他2件 | 4,903 12/21 | +4.48% 8/1 | -4.86% 10/12 |
| 2024年 8月期 | 5,550 7/11 | 4,310 10/26 | 5,294 6/27 | +5.78% 5/20 | -11.13% 8/5 |
| 2025年 8月期 | 6,840 11/8 | 4,555 4/9 | 14,421 11/8 | +8.66% 11/8 | -10.62% 4/7 |
| 最新 | 6,926 2026/3/6 | 667 | +0.35% 6,902 | ||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
2,975円（2020/03/23） - 133%（2.33倍）
6,926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。
