株価チャート
株価
3/6
- 前日 (3/5)
- 6,952
- 始値
- 6,905
- 高値
- 7,305
- 安値
- 6,905
- 終値 +5.01%
- 7,300
- 出来高 +17.31%
- 6,980
乖離率
- 株価（5日）
移動平均値 - +1.53%
7,190 - 株価（25日）
移動平均値 - -7.07%
7,855 - 出来高（5日）
移動平均値 - -37.72%
11,208
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 | 6,905 | 7,305 | 6,905 | 7,300 | +5.01% | 6,980 | - | -7.07% | - | - |
| 03/05 | 7,236 | 7,236 | 6,952 | 6,952 | -0.49% | 5,950 | - | -12.09% | - | - |
| 03/04 | 7,100 | 7,146 | 6,857 | 6,986 | -3.96% | 12,540 | - | -12.27% | - | - |
| 03/03 | 7,495 | 7,495 | 7,230 | 7,274 | -2.23% | 14,580 | - | -9.18% | - | - |
| 03/02 | 7,439 | 7,502 | 7,250 | 7,440 | -2.58% | 15,990 | - | -7.61% | - | - |
| 02/27 | 7,600 | 7,648 | 7,498 | 7,637 | -0.25% | 12,930 | - | -5.56% | - | - |
| 02/26 | 8,000 | 8,050 | 7,645 | 7,656 | -3.43% | 13,300 | - | -5.6% | - | - |
| 02/25 | 7,930 | 8,040 | 7,900 | 7,928 | +0.71% | 3,940 | - | -2.56% | - | - |
| 02/24 | 8,000 | 8,085 | 7,800 | 7,872 | -0.37% | 5,030 | - | -3.43% | - | - |
| 02/20 | 7,982 | 8,041 | 7,760 | 7,901 | -2.09% | 6,120 | - | -3.36% | - | - |
| 02/19 | 8,000 | 8,099 | 8,000 | 8,070 | +1.57% | 3,270 | - | -1.61% | - | - |
| 02/18 | 7,862 | 7,945 | 7,862 | 7,945 | +1.4% | 4,580 | - | -3.43% | - | - |
| 02/17 | 7,914 | 7,914 | 7,835 | 7,835 | -1.42% | 850 | - | -5.03% | - | - |
| 02/16 | 7,818 | 7,948 | 7,677 | 7,948 | +2.02% | 3,410 | - | -3.82% | - | - |
| 02/13 | 7,928 | 7,945 | 7,717 | 7,791 | -3.55% | 6,890 | - | -5.75% | - | - |
| 02/12 | 8,231 | 8,240 | 7,997 | 8,078 | -2.52% | 12,700 | - | -2.47% | - | - |
| 02/10 | 8,280 | 8,416 | 8,238 | 8,287 | +0.99% | 4,240 | - | -0.14% | - | - |
| 02/09 | 8,323 | 8,344 | 8,160 | 8,206 | +2.12% | 6,750 | - | -1.13% | - | - |
| 02/06 | 7,880 | 8,059 | 7,783 | 8,036 | +0.27% | 3,650 | - | -3.09% | - | - |
| 02/05 | 7,911 | 8,014 | 7,815 | 8,014 | -0.77% | 4,080 | - | -3.28% | - | - |
| 02/04 | 8,027 | 8,092 | 7,880 | 8,076 | +0.9% | 5,300 | - | -2.49% | - | - |
| 02/03 | 8,082 | 8,170 | 7,909 | 8,004 | +0.65% | 13,980 | - | -3.27% | - | - |
| 02/02 | 8,289 | 8,296 | 7,880 | 7,952 | -5.18% | 10,770 | - | -3.82% | - | - |
| 01/30 | 8,640 | 8,700 | 8,386 | 8,386 | -4.6% | 6,390 | - | +1.5% | - | - |
| 01/29 | 8,640 | 8,790 | 8,486 | 8,790 | +1.74% | 7,520 | - | +6.62% | - | - |
| 01/28 | 8,165 | 8,645 | 8,165 | 8,640 | +3.91% | 8,080 | - | +5.29% | - | - |
| 01/27 | 8,179 | 8,315 | 8,112 | 8,315 | +2.24% | 2,370 | - | +1.82% | - | - |
| 01/26 | 8,230 | 8,238 | 8,070 | 8,133 | -2.92% | 5,380 | - | -0.1% | - | - |
| 01/23 | 8,370 | 8,472 | 8,345 | 8,378 | +0.92% | 3,850 | - | +3.24% | - | - |
| 01/22 | 8,320 | 8,385 | 8,236 | 8,302 | +1.15% | 2,970 | - | +2.54% | - | - |
| 01/21 | 8,093 | 8,267 | 8,093 | 8,208 | -1.1% | 4,360 | - | +1.47% | - | - |
| 01/20 | 8,331 | 8,350 | 8,158 | 8,299 | -0.47% | 4,010 | - | +2.75% | - | - |
| 01/19 | 8,344 | 8,344 | 8,251 | 8,338 | -1.44% | 3,170 | - | +3.42% | - | - |
| 01/16 | 8,587 | 8,757 | 8,438 | 8,460 | -1.05% | 3,750 | - | +5.15% | - | - |
| 01/15 | 8,692 | 8,750 | 8,533 | 8,550 | -1.63% | 4,940 | - | +6.4% | - | - |
| 01/14 | 8,568 | 8,814 | 8,568 | 8,692 | +1.8% | 5,740 | - | +8.33% | - | - |
| 01/13 | 8,696 | 8,760 | 8,538 | 8,538 | +4.35% | 24,030 | - | +6.71% | - | - |
| 01/09 | 8,175 | 8,213 | 8,077 | 8,182 | +2.2% | 3,770 | - | +2.51% | - | - |
| 01/08 | 8,217 | 8,217 | 7,961 | 8,006 | -2.54% | 3,470 | - | +0.25% | - | - |
| 01/07 | 8,480 | 8,480 | 8,151 | 8,215 | -2.9% | 4,180 | - | +2.74% | - | - |
| 01/06 | 8,340 | 8,540 | 8,340 | 8,460 | +1.78% | 9,640 | - | +5.79% | - | - |
| 01/05 | 8,408 | 8,435 | 8,238 | 8,312 | +3.82% | 12,160 | - | +4% | - | - |
| 2025 | ||||||||||
| 12/30 | 7,850 | 8,026 | 7,836 | 8,006 | +1.47% | 2,660 | - | +0.19% | - | - |
| 12/29 | 7,987 | 8,132 | 7,890 | 7,890 | -0.45% | 24,150 | - | -1.39% | - | - |
| 12/26 | 7,869 | 7,950 | 7,869 | 7,926 | +0.52% | 5,690 | - | -1.01% | - | - |
| 12/25 | 7,865 | 7,900 | 7,819 | 7,885 | +0.69% | 1,150 | - | -1.68% | - | - |
| 12/24 | 7,873 | 7,908 | 7,815 | 7,831 | +0.17% | 2,100 | - | -2.54% | - | - |
| 12/23 | 7,954 | 7,990 | 7,818 | 7,818 | -1.44% | 3,800 | - | -2.88% | - | - |
| 12/22 | 7,950 | 8,004 | 7,908 | 7,932 | +1.17% | 6,100 | - | -1.77% | - | - |
| 12/19 | 7,703 | 7,849 | 7,703 | 7,840 | +2.59% | 3,810 | - | -3.29% | - | - |
| 12/18 | 7,613 | 7,690 | 7,571 | 7,642 | -0.53% | 1,370 | - | -6.23% | - | - |
| 12/17 | 7,572 | 7,744 | 7,499 | 7,683 | +2.65% | 2,420 | - | -6.3% | - | - |
| 12/16 | 7,763 | 7,768 | 7,460 | 7,485 | -5.23% | 9,770 | - | -9.15% | - | - |
| 12/15 | 7,953 | 8,000 | 7,845 | 7,898 | -2.83% | 6,030 | - | -4.67% | - | - |
| 12/12 | 7,980 | 8,140 | 7,976 | 8,128 | +2.9% | 4,280 | - | -2.13% | - | - |
| 12/11 | 8,038 | 8,039 | 7,854 | 7,899 | -0.52% | 5,220 | - | -5.05% | - | - |
| 12/10 | 7,964 | 7,973 | 7,810 | 7,940 | -0.03% | 4,070 | - | -4.69% | - | - |
| 12/09 | 8,197 | 8,197 | 7,916 | 7,942 | -3.12% | 6,360 | - | -4.78% | - | - |
| 12/08 | 8,290 | 8,352 | 8,152 | 8,198 | -0.57% | 3,430 | - | -1.89% | - | - |
| 12/05 | 8,115 | 8,260 | 8,080 | 8,245 | +1.53% | 2,070 | - | -1.45% | - | - |
| 12/04 | 8,074 | 8,129 | 8,010 | 8,121 | +0.58% | 3,240 | - | -3.11% | - | - |
| 12/03 | 8,268 | 8,270 | 8,045 | 8,074 | -2.35% | 3,640 | - | -3.86% | - | - |
| 12/02 | 8,280 | 8,380 | 8,201 | 8,268 | +0.06% | 2,300 | - | -1.85% | - | - |
| 12/01 | 8,255 | 8,328 | 8,173 | 8,263 | +0.33% | 3,400 | - | -2% | - | - |
| 11/28 | 8,273 | 8,304 | 8,210 | 8,236 | -1.08% | 1,230 | - | -2.34% | - | - |
| 11/27 | 8,220 | 8,369 | 8,215 | 8,326 | +0.29% | 1,770 | - | -1.25% | - | - |
| 11/26 | 8,329 | 8,430 | 8,300 | 8,302 | +0.63% | 3,680 | - | -1.58% | - | - |
| 11/25 | 8,278 | 8,371 | 8,250 | 8,250 | +2.61% | 6,210 | - | -2.1% | - | - |
| 11/21 | 8,081 | 8,106 | 7,935 | 8,040 | -2.5% | 11,940 | - | -4.42% | - | - |
| 11/20 | 8,370 | 8,447 | 8,220 | 8,246 | -0.15% | 21,780 | - | -2.05% | - | - |
| 11/19 | 8,319 | 8,325 | 8,139 | 8,258 | +0.44% | 1,330 | - | -1.89% | - | - |
| 11/18 | 8,366 | 8,408 | 8,185 | 8,222 | -2.56% | 7,050 | - | -2.18% | - | - |
| 11/17 | 8,616 | 8,616 | 8,432 | 8,438 | -3.29% | 11,810 | - | +0.24% | - | - |
| 11/14 | 8,731 | 8,860 | 8,690 | 8,725 | -2.28% | 4,900 | - | +3.44% | - | - |
| 11/13 | 8,876 | 8,930 | 8,790 | 8,929 | +0.47% | 2,860 | - | +5.84% | - | - |
| 11/12 | 8,750 | 8,950 | 8,720 | 8,887 | +2.74% | 5,050 | - | +5.38% | - | - |
| 11/11 | 8,755 | 8,780 | 8,602 | 8,650 | 0% | 5,520 | - | +2.62% | - | - |
| 11/10 | 8,303 | 8,650 | 8,303 | 8,650 | +3.14% | 5,070 | - | +2.61% | - | - |
| 11/07 | 8,390 | 8,460 | 8,295 | 8,387 | -1.01% | 3,060 | - | -0.63% | - | - |
| 11/06 | 8,299 | 8,473 | 8,260 | 8,473 | +3.29% | 4,640 | - | +0.33% | - | - |
| 11/05 | 8,092 | 8,211 | 7,880 | 8,203 | +0.16% | 17,000 | - | -2.88% | - | - |
| 11/04 | 8,331 | 8,477 | 8,185 | 8,190 | -1.44% | 6,060 | - | -3.17% | - | - |
| 10/31 | 8,600 | 8,600 | 8,302 | 8,310 | -1.83% | 10,230 | - | -1.88% | - | - |
| 10/30 | 8,701 | 8,739 | 8,400 | 8,465 | -1.92% | 10,770 | - | -0.14% | - | - |
| 10/29 | 8,667 | 8,667 | 8,581 | 8,631 | +1.34% | 2,410 | - | +1.84% | - | - |
| 10/28 | 8,800 | 8,800 | 8,464 | 8,517 | -2.44% | 4,940 | - | +0.65% | - | - |
| 10/27 | 8,739 | 8,790 | 8,600 | 8,730 | +3.01% | 28,380 | - | +3.19% | - | - |
| 10/24 | 8,493 | 8,554 | 8,433 | 8,475 | +2.37% | 12,400 | - | +0.34% | - | - |
| 10/23 | 8,191 | 8,293 | 8,135 | 8,279 | +0.95% | 4,120 | - | -2.05% | - | - |
| 10/22 | 8,280 | 8,280 | 8,079 | 8,201 | -2.68% | 9,860 | - | -2.99% | - | - |
| 10/21 | 8,380 | 8,549 | 8,351 | 8,427 | +4.13% | 9,580 | - | -0.37% | - | - |
| 10/20 | 8,161 | 8,289 | 8,092 | 8,093 | +2.86% | 13,480 | - | -4.17% | - | - |
| 10/17 | 8,196 | 8,196 | 7,840 | 7,868 | -4.34% | 14,380 | - | -6.9% | - | - |
| 10/16 | 8,194 | 8,300 | 8,125 | 8,225 | +0.37% | 11,480 | - | -2.7% | - | - |
| 10/15 | 8,080 | 8,208 | 8,030 | 8,195 | +3% | 7,360 | - | -2.88% | - | - |
| 10/14 | 8,164 | 8,394 | 7,882 | 7,956 | -6.95% | 43,050 | - | -5.5% | - | - |
| 10/10 | 8,710 | 8,734 | 8,550 | 8,550 | -3.5% | 9,290 | - | +1.73% | - | - |
| 10/09 | 8,838 | 8,972 | 8,690 | 8,860 | +1.28% | 3,850 | - | +5.83% | - | - |
| 10/08 | 8,847 | 8,864 | 8,600 | 8,748 | -1.11% | 6,650 | - | +5.01% | - | - |
| 10/07 | 8,893 | 8,950 | 8,835 | 8,846 | +0.6% | 3,690 | - | +6.67% | - | - |
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 12月期 | 14,430 2/4 | 7,470 6/25 | 12,450 1/4 | +16.85% 11/25 | -23.38% 6/13 |
| 2014年 12月期 | 17,930 12/29 | 8,580 3/14 | 7,260 1/6 | +25.94% 12/8 | -11.68% 3/14 |
| 2015年 12月期 | 26,930 5/26 | 9,220 9/7 | 120,020 7/9 | +34.02% 4/13 | -31.77% 8/25 |
| 2016年 12月期 | 10,660 1/4 | 5,660 2/12 | 12,950 2/12 | +15.4% 7/20 | -19.44% 2/12 |
| 2017年 12月期 | 15,340 11/22 | 9,620 2/3 | 5,090 7/14 | +20.11% 1/24 | -7.86% 4/19 |
| 2018年 12月期 | 19,720 1/29 | 9,620 12/25 | 11,530 1/24 | +11.16% 2/1 | -17.71% 2/9 |
| 2019年 12月期 | 14,380 4/15 | 9,510 1/4 | 7,120 12/30 | +12.06% 7/1 | -14.99% 8/7 |
| 2020年 12月期 | 13,400 1/20 | 7,570 3/17 | 5,640 7/7 | +22.14% 1/21 | -25.4% 3/23 |
| 2021年 12月期 | 14,300 2/18 | 6,590 12/21 | 15,320 7/28 | +13.6% 10/22 | -20.16% 7/28 |
| 2022年 12月期 | 7,960 2/10 | 3,010 10/31 | 84,610 10/24 | +21.19% 6/8 | -35.74% 3/15 |
| 2023年 12月期 | 6,169 1/30 | 3,154 12/25 | 51,340 7/31 | +13.49% 7/31 | -17.07% 12/11 |
| 2024年 12月期 | 7,560 10/8 | 2,691 1/22 | 324,180 10/8 | +56.02% 10/7 | -20.94% 8/5 |
| 2025年 12月期 | 8,972 10/9 | 4,470 4/9 | 100,000 2/17 | +21.8% 2/13 | -30.63% 4/8 |
| 最新 | 7,300 2026/3/6 | 6,980 | -7.07% 7,855 | ||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 66%（1.66倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
2,691円（2024/01/22） - 171%（2.71倍）
7,300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。
