株価チャート
株価
3/6
- 前日 (3/5)
- 8,444
- 始値
- 8,470
- 高値
- 8,517
- 安値
- 8,234
- 終値 -1.34%
- 8,331
- 出来高 -48.69%
- 1,760
乖離率
- 株価（5日）
移動平均値 - -0.45%
8,369 - 株価（25日）
移動平均値 - +6.17%
7,847 - 出来高（5日）
移動平均値 - -36.6%
2,776
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 | 8,470 | 8,517 | 8,234 | 8,331 | -1.34% | 1,760 | - | +6.17% | - | - |
| 03/05 | 8,258 | 8,448 | 8,210 | 8,444 | -0.27% | 3,430 | - | +8.15% | - | - |
| 03/04 | 8,488 | 8,558 | 8,372 | 8,467 | +1.41% | 3,400 | - | +8.93% | - | - |
| 03/03 | 8,255 | 8,363 | 8,170 | 8,349 | +1.14% | 1,110 | - | +7.84% | - | - |
| 03/02 | 8,171 | 8,255 | 8,055 | 8,255 | +3.91% | 4,180 | - | +6.9% | - | - |
| 02/27 | 7,959 | 8,029 | 7,940 | 7,944 | -0.19% | 3,210 | - | +3.06% | - | - |
| 02/26 | 7,751 | 7,968 | 7,751 | 7,959 | +2.25% | 1,620 | - | +3.27% | - | - |
| 02/25 | 7,727 | 7,854 | 7,727 | 7,784 | -0.65% | 1,660 | - | +1.03% | - | - |
| 02/24 | 7,701 | 7,835 | 7,640 | 7,835 | +0.45% | 710 | - | +1.65% | - | - |
| 02/20 | 7,710 | 7,831 | 7,710 | 7,800 | +1.46% | 840 | - | +1.22% | - | - |
| 02/19 | 7,610 | 7,700 | 7,512 | 7,688 | +1.02% | 660 | - | -0.19% | - | - |
| 02/18 | 7,620 | 7,652 | 7,610 | 7,610 | -0.3% | 4,350 | - | -1.25% | - | - |
| 02/17 | 7,616 | 7,669 | 7,616 | 7,633 | -0.44% | 880 | - | -1.01% | - | - |
| 02/16 | 7,689 | 7,743 | 7,657 | 7,667 | -0.29% | 420 | - | -0.69% | - | - |
| 02/13 | 7,674 | 7,710 | 7,630 | 7,689 | +1.52% | 550 | - | -0.49% | - | - |
| 02/12 | 7,530 | 7,575 | 7,491 | 7,574 | -0.68% | 870 | - | -2.01% | - | - |
| 02/10 | 7,727 | 7,727 | 7,608 | 7,626 | -1.22% | 410 | - | -1.36% | - | - |
| 02/09 | 7,771 | 7,771 | 7,692 | 7,720 | -1.42% | 800 | - | -0.23% | - | - |
| 02/06 | 7,978 | 7,990 | 7,815 | 7,831 | -0.5% | 1,510 | - | +1.14% | - | - |
| 02/05 | 7,890 | 7,975 | 7,870 | 7,870 | +0.9% | 1,530 | - | +1.56% | - | - |
| 02/04 | 7,843 | 7,854 | 7,800 | 7,800 | -0.13% | 1,210 | - | +0.63% | - | - |
| 02/03 | 7,761 | 7,810 | 7,700 | 7,810 | +0.63% | 910 | - | +0.71% | - | - |
| 02/02 | 7,584 | 7,809 | 7,556 | 7,761 | +3.99% | 1,900 | - | +0.01% | - | - |
| 01/30 | 7,345 | 7,463 | 7,340 | 7,463 | +2.71% | 1,410 | - | -3.93% | - | - |
| 01/29 | 7,355 | 7,374 | 7,242 | 7,266 | -1.21% | 1,120 | - | -6.71% | - | - |
| 01/28 | 7,520 | 7,520 | 6,983 | 7,355 | -2.81% | 3,120 | - | -5.9% | - | - |
| 01/27 | 7,674 | 7,674 | 7,566 | 7,568 | -1.7% | 710 | - | -3.51% | - | - |
| 01/26 | 7,703 | 7,718 | 7,617 | 7,699 | -1.75% | 2,620 | - | -2.04% | - | - |
| 01/23 | 7,868 | 7,884 | 7,830 | 7,836 | -0.95% | 270 | - | -0.46% | - | - |
| 01/22 | 7,893 | 7,953 | 7,850 | 7,911 | +0.01% | 1,910 | - | +0.47% | - | - |
| 01/21 | 7,925 | 7,934 | 7,864 | 7,910 | -0.14% | 1,500 | - | +0.55% | - | - |
| 01/20 | 7,867 | 7,921 | 7,831 | 7,921 | +0.9% | 1,280 | - | +0.69% | - | - |
| 01/19 | 7,805 | 7,850 | 7,793 | 7,850 | +0.87% | 890 | - | -0.25% | - | - |
| 01/16 | 7,749 | 7,783 | 7,700 | 7,782 | +0.49% | 540 | - | -1.13% | - | - |
| 01/15 | 7,809 | 7,809 | 7,666 | 7,744 | -0.1% | 420 | - | -1.58% | - | - |
| 01/14 | 7,785 | 7,795 | 7,705 | 7,752 | +0.25% | 410 | - | -1.42% | - | - |
| 01/13 | 7,611 | 7,757 | 7,605 | 7,733 | -1.62% | 1,630 | - | -1.69% | - | - |
| 01/09 | 7,823 | 7,938 | 7,801 | 7,860 | +0.14% | 560 | - | -0.11% | - | - |
| 01/08 | 7,795 | 7,900 | 7,766 | 7,849 | +1.5% | 890 | - | -0.17% | - | - |
| 01/07 | 7,618 | 7,781 | 7,618 | 7,733 | +1.58% | 630 | - | -1.58% | - | - |
| 01/06 | 7,658 | 7,740 | 7,601 | 7,613 | -2.5% | 2,380 | - | -3.11% | - | - |
| 01/05 | 7,788 | 7,830 | 7,722 | 7,808 | -0.54% | 1,320 | - | -0.67% | - | - |
| 2025 | ||||||||||
| 12/30 | 7,970 | 8,000 | 7,850 | 7,850 | -1.51% | 380 | - | -0.11% | - | - |
| 12/29 | 7,888 | 7,970 | 7,868 | 7,970 | +0.57% | 940 | - | +1.44% | - | - |
| 12/26 | 7,912 | 7,940 | 7,907 | 7,925 | +0.38% | 660 | - | +0.88% | - | - |
| 12/25 | 7,959 | 7,960 | 7,895 | 7,895 | -0.78% | 440 | - | +0.52% | - | - |
| 12/24 | 7,970 | 7,970 | 7,915 | 7,957 | -0.03% | 400 | - | +1.39% | - | - |
| 12/23 | 7,954 | 7,967 | 7,889 | 7,959 | -0.26% | 920 | - | +1.53% | - | - |
| 12/22 | 7,958 | 8,000 | 7,958 | 7,980 | +0.48% | 390 | - | +2.01% | - | - |
| 12/19 | 8,020 | 8,020 | 7,929 | 7,942 | -1.22% | 620 | - | +1.81% | - | - |
| 12/18 | 8,073 | 8,092 | 7,985 | 8,040 | +1.17% | 990 | - | +3.34% | - | - |
| 12/17 | 8,059 | 8,063 | 7,947 | 7,947 | -1.13% | 1,130 | - | +2.48% | - | - |
| 12/16 | 7,956 | 8,063 | 7,956 | 8,038 | +2.01% | 2,000 | - | +3.9% | - | - |
| 12/15 | 7,995 | 7,995 | 7,860 | 7,880 | +1.97% | 1,010 | - | +2.18% | - | - |
| 12/12 | 7,899 | 7,899 | 7,728 | 7,728 | -2.36% | 1,650 | - | +0.36% | - | - |
| 12/11 | 7,910 | 7,917 | 7,847 | 7,915 | -0.94% | 740 | - | +2.91% | - | - |
| 12/10 | 7,970 | 8,027 | 7,941 | 7,990 | +1.27% | 1,420 | - | +4.01% | - | - |
| 12/09 | 7,770 | 7,909 | 7,770 | 7,890 | +2.31% | 2,490 | - | +2.92% | - | - |
| 12/08 | 7,643 | 7,770 | 7,643 | 7,712 | +0.94% | 710 | - | +0.76% | - | - |
| 12/05 | 7,777 | 7,788 | 7,640 | 7,640 | -2.14% | 520 | - | -0.04% | - | - |
| 12/04 | 7,807 | 7,831 | 7,780 | 7,807 | 0% | 360 | - | +2.29% | - | - |
| 12/03 | 7,720 | 7,840 | 7,713 | 7,807 | +1.81% | 500 | - | +2.53% | - | - |
| 12/02 | 7,700 | 7,720 | 7,633 | 7,668 | -0.71% | 210 | - | +0.95% | - | - |
| 12/01 | 7,742 | 7,742 | 7,700 | 7,723 | -0.35% | 1,050 | - | +1.78% | - | - |
| 11/28 | 7,777 | 7,790 | 7,736 | 7,750 | +0.75% | 420 | - | +2.23% | - | - |
| 11/27 | 7,748 | 7,780 | 7,692 | 7,692 | -0.88% | 600 | - | +1.61% | - | - |
| 11/26 | 7,760 | 7,760 | 7,689 | 7,760 | -0.61% | 310 | - | +2.69% | - | - |
| 11/25 | 7,880 | 7,880 | 7,786 | 7,808 | -1.66% | 1,000 | - | +3.49% | - | - |
| 11/21 | 7,940 | 8,050 | 7,940 | 7,940 | +0.86% | 1,160 | - | +5.36% | - | - |
| 11/20 | 7,747 | 7,872 | 7,740 | 7,872 | +1.61% | 980 | - | +4.69% | - | - |
| 11/19 | 7,658 | 7,769 | 7,658 | 7,747 | +0.03% | 790 | - | +3.24% | - | - |
| 11/18 | 7,611 | 7,745 | 7,611 | 7,745 | +2.56% | 950 | - | +3.28% | - | - |
| 11/17 | 7,479 | 7,599 | 7,479 | 7,552 | +1.52% | 880 | - | +0.88% | - | - |
| 11/14 | 7,428 | 7,466 | 7,419 | 7,439 | +0.45% | 380 | - | -0.48% | - | - |
| 11/13 | 7,470 | 7,470 | 7,404 | 7,406 | -0.26% | 140 | - | -0.86% | - | - |
| 11/12 | 7,497 | 7,497 | 7,368 | 7,425 | -0.4% | 250 | - | -0.46% | - | - |
| 11/11 | 7,455 | 7,500 | 7,430 | 7,455 | 0% | 170 | - | +0.09% | - | - |
| 11/10 | 7,583 | 7,583 | 7,455 | 7,455 | -1.65% | 400 | - | +0.34% | - | - |
| 11/07 | 7,448 | 7,592 | 7,448 | 7,580 | +0.97% | 650 | - | +2.32% | - | - |
| 11/06 | 7,600 | 7,610 | 7,502 | 7,507 | -2.14% | 1,710 | - | +1.62% | - | - |
| 11/05 | 7,694 | 7,730 | 7,638 | 7,671 | +1.11% | 1,720 | - | +4% | - | - |
| 11/04 | 7,635 | 7,635 | 7,551 | 7,587 | -0.09% | 1,060 | - | +3.1% | - | - |
| 10/31 | 7,519 | 7,631 | 7,505 | 7,594 | +2.04% | 1,850 | - | +3.36% | - | - |
| 10/30 | 7,413 | 7,510 | 7,359 | 7,442 | +1.14% | 1,330 | - | +1.53% | - | - |
| 10/29 | 7,309 | 7,358 | 7,269 | 7,358 | -0.08% | 280 | - | +0.52% | - | - |
| 10/28 | 7,440 | 7,440 | 7,331 | 7,364 | +0.05% | 380 | - | +0.66% | - | - |
| 10/27 | 7,308 | 7,374 | 7,308 | 7,360 | -1.6% | 900 | - | +0.71% | - | - |
| 10/24 | 7,509 | 7,509 | 7,438 | 7,480 | -0.68% | 480 | - | +2.47% | - | - |
| 10/23 | 7,528 | 7,590 | 7,521 | 7,531 | +0.67% | 1,270 | - | +3.42% | - | - |
| 10/22 | 7,454 | 7,539 | 7,453 | 7,481 | +1.66% | 800 | - | +2.92% | - | - |
| 10/21 | 7,400 | 7,400 | 7,306 | 7,359 | -1.3% | 1,040 | - | +1.39% | - | - |
| 10/20 | 7,449 | 7,529 | 7,419 | 7,456 | -1.88% | 770 | - | +2.77% | - | - |
| 10/17 | 7,488 | 7,599 | 7,419 | 7,599 | +1.17% | 1,090 | - | +4.86% | - | - |
| 10/16 | 7,461 | 7,511 | 7,405 | 7,511 | +0.36% | 450 | - | +3.76% | - | - |
| 10/15 | 7,604 | 7,604 | 7,465 | 7,484 | -1.85% | 490 | - | +3.4% | - | - |
| 10/14 | 7,555 | 7,650 | 7,500 | 7,625 | +2.51% | 1,570 | - | +5.3% | - | - |
| 10/10 | 7,411 | 7,465 | 7,370 | 7,438 | +2.21% | 1,060 | - | +2.73% | - | - |
| 10/09 | 7,240 | 7,352 | 7,240 | 7,277 | -0.33% | 1,060 | - | +0.46% | - | - |
| 10/08 | 7,215 | 7,400 | 7,215 | 7,301 | +2.17% | 3,810 | - | +0.7% | - | - |
| 10/07 | 7,097 | 7,178 | 7,097 | 7,146 | +0.07% | 670 | - | -1.49% | - | - |
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 | 15,000 6/25 | 9,540 1/23 | 13,960 6/25 | +15.58% 6/25 | -6.94% 8/15 |
| 2014年 12月期 | 13,400 3/20 | 10,300 7/30 | 4,880 7/2 | +8.95% 10/2 | -6.76% 4/9 |
| 2015年 12月期 | 14,200 7/9 | 9,000 5/26 4/28 | 209,860 7/9 | +15.41% 7/8 | -12.18% 4/13 |
| 2016年 12月期 | 15,000 2/3 | 9,020 9/9 | 22,320 2/12 | +8.61% 12/26 | -9.5% 8/16 |
| 2017年 12月期 | 11,190 1/4 | 7,780 11/22 | 3,210 11/28 | +4.45% 9/29 | -11.88% 1/25 |
| 2018年 12月期 | 8,870 10/30 | 6,500 1/29 | 6,190 2/6 | +9.41% 7/3 | -6.11% 1/31 |
| 2019年 12月期 | 8,560 1/4 | 7,270 4/24 | 3,580 3/11 | +22.2% 1/30 | -5.15% 7/1 |
| 2020年 12月期 | 9,780 1/31 | 6,380 11/9 | 19,170 2/3 | +21.76% 3/19 | -9.85% 1/21 |
| 2021年 12月期 | 8,885 12/29 | 5,800 1/21 | 17,040 9/21 | +12.24% 7/28 | -5.69% 10/25 |
| 2022年 12月期 | 15,995 11/1 10/25 | 8,040 2/10 | 16,430 10/25 | +29.61% 3/15 | -17.81% 11/15 |
| 2023年 12月期 | 13,425 12/11 | 8,600 1/30 | 17,970 8/17 | +13.7% 2/27 | -6.86% 7/28 |
| 2024年 12月期 | 14,890 1/23 1/22 | 8,551 10/8 | 81,440 10/9 | +9.2% 11/14 | -19.25% 10/2 |
| 最新 | 8,331 2026/3/6 | 1,760 | +6.17% 7,847 | ||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -27%（0.73倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- -24%（0.76倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
5,800円（2021/01/21） - 44%（1.44倍）
8,331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。
