株価チャート
株価
3/6
- 前日 (3/5)
- 51,160
- 始値
- 50,160
- 高値
- 51,960
- 安値
- 49,780
- 終値 +1.33%
- 51,840
- 出来高 -16.29%
- 3,985,049
乖離率
- 株価（5日）
移動平均値 - -1.09%
52,412 - 株価（25日）
移動平均値 - -2.33%
53,079 - 出来高（5日）
移動平均値 - -25.39%
5,340,948
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 | 50,160 | 51,960 | 49,780 | 51,840 | +1.33% | 3,985,049 | - | -2.33% | - | - |
| 03/05 | 52,930 | 53,650 | 50,500 | 51,160 | +3.79% | 4,760,270 | - | -3.34% | - | - |
| 03/04 | 50,550 | 52,110 | 48,190 | 49,290 | -7.33% | 7,511,084 | - | -6.66% | - | - |
| 03/03 | 56,000 | 56,290 | 52,850 | 53,190 | -5.99% | 5,556,418 | - | +0.88% | - | - |
| 03/02 | 55,980 | 57,310 | 55,130 | 56,580 | -2.78% | 4,891,920 | - | +7.64% | - | - |
| 02/27 | 57,380 | 58,430 | 56,860 | 58,200 | +0.15% | 2,712,834 | - | +11.39% | - | - |
| 02/26 | 58,780 | 59,220 | 57,740 | 58,110 | +0.57% | 3,345,646 | - | +12.17% | - | - |
| 02/25 | 56,210 | 58,270 | 56,060 | 57,780 | +4.65% | 4,654,048 | - | +12.45% | - | - |
| 02/24 | 54,020 | 55,410 | 53,990 | 55,210 | +1.54% | 2,599,863 | - | +8.21% | - | - |
| 02/20 | 54,810 | 54,820 | 54,070 | 54,370 | -2.18% | 2,855,085 | - | +7.06% | - | - |
| 02/19 | 55,580 | 56,010 | 55,340 | 55,580 | +1.09% | 2,889,966 | - | +9.85% | - | - |
| 02/18 | 54,320 | 55,420 | 54,210 | 54,980 | +2.23% | 2,924,291 | - | +9.13% | - | - |
| 02/17 | 54,420 | 54,490 | 53,040 | 53,780 | -1.16% | 3,116,070 | - | +7.29% | - | - |
| 02/16 | 55,570 | 55,570 | 54,260 | 54,410 | -0.57% | 2,704,320 | - | +9.25% | - | - |
| 02/13 | 55,050 | 55,360 | 54,030 | 54,720 | -2.37% | 4,033,298 | - | +10.77% | - | - |
| 02/12 | 56,380 | 56,680 | 55,780 | 56,050 | +0.21% | 3,228,302 | - | +14.29% | - | - |
| 02/10 | 54,880 | 56,540 | 54,850 | 55,930 | +4.72% | 5,143,132 | - | +14.91% | - | - |
| 02/09 | 54,740 | 55,370 | 53,410 | 53,410 | +7.51% | 6,856,035 | - | +10.66% | - | - |
| 02/06 | 47,690 | 49,680 | 47,310 | 49,680 | +1.37% | 4,456,743 | - | +3.82% | - | - |
| 02/05 | 49,750 | 50,080 | 48,610 | 49,010 | -1.65% | 4,092,745 | - | +2.96% | - | - |
| 02/04 | 49,450 | 50,090 | 49,180 | 49,830 | -1.62% | 3,362,229 | - | +5.15% | - | - |
| 02/03 | 49,090 | 50,690 | 48,790 | 50,650 | +7.79% | 5,010,939 | - | +7.49% | - | - |
| 02/02 | 48,550 | 49,740 | 46,900 | 46,990 | -2.25% | 5,591,809 | - | +0.37% | - | - |
| 01/30 | 47,990 | 48,550 | 47,410 | 48,070 | -0.17% | 3,052,972 | - | +3.02% | - | - |
| 01/29 | 48,810 | 48,950 | 47,700 | 48,150 | +0.08% | 3,819,905 | - | +3.63% | - | - |
| 01/28 | 47,450 | 48,440 | 47,150 | 48,110 | +0.12% | 3,222,556 | - | +4.12% | - | - |
| 01/27 | 47,350 | 48,100 | 46,880 | 48,050 | +1.44% | 2,977,620 | - | +4.63% | - | - |
| 01/26 | 47,670 | 47,790 | 46,940 | 47,370 | -3.46% | 4,420,446 | - | +3.72% | - | - |
| 01/23 | 49,250 | 49,430 | 48,660 | 49,070 | +0.68% | 2,552,914 | - | +7.98% | - | - |
| 01/22 | 48,460 | 49,190 | 48,080 | 48,740 | +3.53% | 3,451,357 | - | +7.84% | - | - |
| 01/21 | 46,200 | 47,300 | 46,150 | 47,080 | -1.09% | 2,841,663 | - | +4.6% | - | - |
| 01/20 | 48,380 | 48,390 | 47,350 | 47,600 | -2.2% | 2,985,525 | - | +6.16% | - | - |
| 01/19 | 48,120 | 48,670 | 47,760 | 48,670 | -1.4% | 3,297,928 | - | +8.94% | - | - |
| 01/16 | 49,590 | 49,660 | 48,910 | 49,360 | -0.58% | 2,744,904 | - | +10.98% | - | - |
| 01/15 | 49,360 | 49,720 | 48,910 | 49,650 | -0.92% | 3,354,750 | - | +12.21% | - | - |
| 01/14 | 49,280 | 50,330 | 49,070 | 50,110 | +3.09% | 4,608,701 | - | +13.89% | - | - |
| 01/13 | 49,060 | 49,080 | 48,450 | 48,610 | +6.34% | 3,444,866 | - | +11.06% | - | - |
| 01/09 | 44,900 | 45,830 | 44,720 | 45,710 | +3.07% | 2,874,817 | - | +5.03% | - | - |
| 01/08 | 45,510 | 45,670 | 44,240 | 44,350 | -3.19% | 3,059,263 | - | +2.31% | - | - |
| 01/07 | 46,250 | 46,640 | 45,620 | 45,810 | -2.22% | 2,883,224 | - | +5.96% | - | - |
| 01/06 | 46,260 | 46,860 | 45,980 | 46,850 | +2.43% | 3,336,223 | - | +8.64% | - | - |
| 01/05 | 45,000 | 46,000 | 44,700 | 45,740 | +6.13% | 4,539,127 | - | +6.45% | - | - |
| 2025 | ||||||||||
| 12/30 | 43,030 | 43,450 | 42,880 | 43,100 | -0.53% | 2,002,977 | - | +0.67% | - | - |
| 12/29 | 43,750 | 43,760 | 43,140 | 43,330 | -0.82% | 2,237,848 | - | +1.46% | - | - |
| 12/26 | 43,320 | 44,080 | 43,310 | 43,690 | +1.32% | 3,061,356 | - | +2.58% | - | - |
| 12/25 | 43,250 | 43,320 | 42,970 | 43,120 | +0.05% | 1,210,736 | - | +1.36% | - | - |
| 12/24 | 43,360 | 43,570 | 43,020 | 43,100 | -0.07% | 1,852,616 | - | +1.57% | - | - |
| 12/23 | 43,220 | 43,410 | 42,920 | 43,130 | 0% | 2,259,526 | - | +1.87% | - | - |
| 12/22 | 43,120 | 43,490 | 42,880 | 43,130 | +3.38% | 2,956,679 | - | +1.84% | - | - |
| 12/19 | 41,470 | 42,130 | 41,250 | 41,720 | +1.86% | 2,476,094 | - | -1.52% | - | - |
| 12/18 | 40,290 | 41,130 | 40,230 | 40,960 | -2.03% | 2,419,754 | - | -3.62% | - | - |
| 12/17 | 41,720 | 41,840 | 40,990 | 41,810 | +0.46% | 2,288,646 | - | -1.96% | - | - |
| 12/16 | 42,540 | 42,610 | 41,460 | 41,620 | -3.03% | 3,396,375 | - | -2.63% | - | - |
| 12/15 | 42,700 | 43,190 | 42,500 | 42,920 | -2.52% | 3,012,235 | - | +0.14% | - | - |
| 12/12 | 43,540 | 44,490 | 43,340 | 44,030 | +2.78% | 3,907,355 | - | +2.69% | - | - |
| 12/11 | 43,940 | 43,940 | 42,430 | 42,840 | -1.68% | 2,538,499 | - | -0.11% | - | - |
| 12/10 | 44,050 | 44,480 | 43,140 | 43,570 | -0.27% | 2,859,442 | - | +1.55% | - | - |
| 12/09 | 43,640 | 43,930 | 43,290 | 43,690 | +0.23% | 2,499,473 | - | +1.62% | - | - |
| 12/08 | 43,810 | 43,810 | 42,940 | 43,590 | +0.39% | 2,651,114 | - | +1.06% | - | - |
| 12/05 | 43,500 | 43,540 | 42,960 | 43,420 | -2.1% | 3,586,519 | - | +0.51% | - | - |
| 12/04 | 42,480 | 44,350 | 42,440 | 44,350 | +4.6% | 4,075,225 | - | +2.48% | - | - |
| 12/03 | 41,940 | 42,870 | 41,930 | 42,400 | +2.42% | 2,929,136 | - | -1.93% | - | - |
| 12/02 | 41,860 | 42,020 | 41,380 | 41,400 | -0.26% | 2,045,367 | - | -4.37% | - | - |
| 12/01 | 43,170 | 43,280 | 41,310 | 41,510 | -3.6% | 3,511,068 | - | -4.15% | - | - |
| 11/28 | 43,030 | 43,100 | 42,660 | 43,060 | +0.28% | 1,894,734 | - | -0.5% | - | - |
| 11/27 | 42,600 | 43,220 | 42,560 | 42,940 | +2.48% | 2,767,551 | - | -0.66% | - | - |
| 11/26 | 41,000 | 42,250 | 40,930 | 41,900 | +3.69% | 3,714,831 | - | -2.96% | - | - |
| 11/25 | 41,430 | 41,470 | 40,200 | 40,410 | -0.27% | 3,229,480 | - | -6.39% | - | - |
| 11/21 | 40,160 | 41,060 | 40,130 | 40,520 | -4.41% | 3,888,552 | - | -6.01% | - | - |
| 11/20 | 43,280 | 43,690 | 42,130 | 42,390 | +4.95% | 4,607,411 | - | -1.63% | - | - |
| 11/19 | 40,780 | 41,230 | 39,820 | 40,390 | -0.91% | 4,693,115 | - | -6% | - | - |
| 11/18 | 42,640 | 42,730 | 40,510 | 40,760 | -6.21% | 5,518,567 | - | -4.91% | - | - |
| 11/17 | 43,110 | 43,510 | 42,560 | 43,460 | +0.05% | 2,775,850 | - | +1.47% | - | - |
| 11/14 | 43,210 | 44,090 | 43,070 | 43,440 | -3.55% | 4,118,231 | - | +1.68% | - | - |
| 11/13 | 44,510 | 45,150 | 44,480 | 45,040 | +0.81% | 2,691,953 | - | +5.83% | - | - |
| 11/12 | 44,280 | 44,680 | 43,780 | 44,680 | +0.86% | 3,054,941 | - | +5.51% | - | - |
| 11/11 | 45,160 | 45,470 | 43,830 | 44,300 | -0.36% | 3,675,621 | - | +5.1% | - | - |
| 11/10 | 44,100 | 44,530 | 43,590 | 44,460 | +2.44% | 3,371,843 | - | +6.29% | - | - |
| 11/07 | 43,090 | 43,590 | 42,230 | 43,400 | -1.9% | 4,943,815 | - | +4.7% | - | - |
| 11/06 | 45,000 | 45,030 | 43,890 | 44,240 | +2.08% | 3,759,872 | - | +7.66% | - | - |
| 11/05 | 43,940 | 43,970 | 41,250 | 43,340 | -5.23% | 9,169,983 | - | +6.43% | - | - |
| 11/04 | 47,160 | 47,580 | 45,710 | 45,730 | -3.13% | 4,955,131 | - | +13.22% | - | - |
| 10/31 | 45,900 | 47,210 | 45,870 | 47,210 | +4.45% | 6,789,830 | - | +18.12% | - | - |
| 10/30 | 44,920 | 45,840 | 44,630 | 45,200 | -0.33% | 6,405,625 | - | +14.4% | - | - |
| 10/29 | 44,170 | 45,510 | 44,050 | 45,350 | +4.66% | 6,630,319 | - | +15.9% | - | - |
| 10/28 | 43,560 | 43,780 | 43,130 | 43,330 | -1.28% | 3,759,622 | - | +11.87% | - | - |
| 10/27 | 43,120 | 43,900 | 43,000 | 43,890 | +5.05% | 5,628,650 | - | +14.34% | - | - |
| 10/24 | 41,400 | 42,020 | 41,220 | 41,780 | +2.65% | 3,386,915 | - | +9.84% | - | - |
| 10/23 | 40,500 | 40,910 | 40,280 | 40,700 | -2.68% | 3,426,745 | - | +7.85% | - | - |
| 10/22 | 41,680 | 42,080 | 40,660 | 41,820 | +0.12% | 4,149,439 | - | +11.55% | - | - |
| 10/21 | 42,480 | 42,910 | 41,510 | 41,770 | +0.41% | 6,438,181 | - | +12.32% | - | - |
| 10/20 | 40,330 | 41,600 | 40,140 | 41,600 | +6.86% | 6,676,593 | - | +12.85% | - | - |
| 10/17 | 39,330 | 39,920 | 38,840 | 38,930 | -3.04% | 4,340,956 | - | +6.62% | - | - |
| 10/16 | 39,900 | 40,220 | 39,590 | 40,150 | +2.42% | 3,675,226 | - | +10.76% | - | - |
| 10/15 | 38,120 | 39,340 | 37,940 | 39,200 | +3.65% | 3,978,852 | - | +9.05% | - | - |
| 10/14 | 39,200 | 39,530 | 37,360 | 37,820 | -5.21% | 7,236,180 | - | +6.1% | - | - |
| 10/10 | 40,770 | 40,830 | 39,710 | 39,900 | -2.11% | 4,080,918 | - | +12.79% | - | - |
| 10/09 | 40,070 | 40,760 | 39,850 | 40,760 | +3.45% | 4,671,612 | - | +16.51% | - | - |
| 10/08 | 39,640 | 40,090 | 39,360 | 39,400 | -0.78% | 3,212,194 | - | +13.95% | - | - |
| 10/07 | 40,430 | 40,660 | 39,660 | 39,710 | -0.18% | 5,346,976 | - | +16.04% | - | - |
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 | |
| 2013年 5月期 | 5,950 11,900 5/23 | 1,615 3,230 6/4 | 19,740,996 9,870,498 5/23 | +20.7% 5/22 | -24.1% 6/13 |
| 2014年 5月期 | 5,920 11,840 12/30 | 3,510 7,020 6/13 | 31,265,412 15,632,706 11/14 | +16.02% 7/9 | -19.32% 2/4 |
| 2015年 5月期 | 9,180 18,360 5/28 | 4,615 9,230 10/17 | 54,228,128 27,114,064 10/31 | +20.13% 11/14 | -14.9% 10/17 |
| 2016年 5月期 | 9,415 18,830 6/24 | 4,500 9,000 2/12 | 92,542,032 46,271,016 1/29 | +11.94% 4/22 | -23.4% 2/12 |
| 2017年 5月期 | 7,965 15,930 5/16 | 4,380 8,760 6/24 | 119,805,892 59,902,946 6/24 | +12.45% 12/13 | -9.46% 7/8 |
| 2018年 5月期 | 11,660 23,320 1/23 | 7,350 14,700 9/8 | 47,680,590 23,840,295 2/6 | +13.92% 11/7 | -16.97% 2/13 |
| 2019年 5月期 | 12,060 24,120 10/2 | 7,115 14,230 12/26 | 37,740,074 18,870,037 10/11 | +11.32% 10/1 | -21.32% 12/25 |
| 2020年 5月期 | 11,620 23,240 1/17 | 5,165 10,330 3/19 | 87,476,122 43,738,061 3/17 | +20.62% 6/8 | -41.18% 3/16 |
| 2021年 5月期 | 18,000 36,000 2/16 | 8,855 17,710 6/15 | 41,618,316 20,809,158 6/12 | +16.34% 11/16 | -12.43% 5/13 |
| 2022年 5月期 | 17,920 9/14 | 11,370 3/9 | 24,543,034 1/27 | +15.49% 9/14 | -14.93% 3/8 |
| 2023年 5月期 | 18,895 5/29 | 12,185 6/20 | 19,594,715 12/20 | +15.14% 6/14 | -11.71% 9/28 |
| 2024年 5月期 | 31,600 3/22 | 17,630 10/30 | 13,291,944 6/7 | +14.89% 1/22 | -11.97% 4/19 |
| 2025年 5月期 | 33,650 7/11 | 16,565 4/7 | 20,509,710 8/7 | +18.13% 5/13 | -35.4% 8/5 |
| 最新 | 51,840 2026/3/6 | 3,985,049 | -2.33% 53,079 | ||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 128%（2.28倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/03/06 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
1,615円（2012/06/04） - 3110%（32.1倍）
51,840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。
