株価チャート

株価

3/6

前日 (3/5): 552
始値: 542
高値: 560
安値: 536
終値 +1.27%: 559
出来高 -31.37%: 20,954,720

乖離率

株価（5日） 移動平均値: -1.06%
565
株価（25日） 移動平均値: -2.27%
572
出来高（5日） 移動平均値: -42.77%
36,613,612

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	542	560	536	559	+1.27%	20,954,720	-	-2.27%	-	-
03/05	571	578	544	552	+3.95%	30,534,650	-	-3.16%	-	-
03/04	545	561	519	531	-7.33%	62,729,990	-	-6.68%	-	-
03/03	604	606	569	573	-5.91%	35,968,750	-	+0.88%	-	-
03/02	603	618	594	609	-3.03%	32,879,950	-	+7.6%	-	-
02/27	618	629	612	628	+0.32%	16,494,560	-	+11.55%	-	-
02/26	633	638	622	626	+0.48%	21,012,820	-	+12.19%	-	-
02/25	607	628	604	623	+4.71%	25,400,370	-	+12.66%	-	-
02/24	583	597	582	595	+1.54%	13,621,110	-	+8.38%	-	-
02/20	590	590	582	586	-2.17%	21,374,490	-	+7.13%	-	-
02/19	599	603	596	599	+1.18%	13,943,890	-	+9.91%	-	-
02/18	585	597	584	592	+2.25%	13,704,930	-	+9.23%	-	-
02/17	587	587	573	579	-1.36%	14,058,250	-	+7.22%	-	-
02/16	599	599	585	587	-0.51%	13,816,010	-	+9.51%	-	-
02/13	594	597	582	590	-2.32%	22,613,980	-	+10.9%	-	-
02/12	608	611	601	604	+0.17%	20,872,560	-	+14.39%	-	-
02/10	591	610	591	603	+4.69%	28,471,850	-	+15.08%	-	-
02/09	590	596	576	576	+7.66%	41,794,610	-	+10.77%	-	-
02/06	513	535	509	535	+1.33%	26,494,570	-	+3.88%	-	-
02/05	536	539	523	528	-1.68%	21,447,650	-	+3.13%	-	-
02/04	532	539	529	537	-1.47%	17,831,170	-	+5.29%	-	-
02/03	529	546	526	545	+7.71%	28,792,400	-	+7.5%	-	-
02/02	523	536	505	506	-2.13%	30,807,580	-	+0.4%	-	-
01/30	517	523	510	517	-0.19%	16,904,620	-	+2.99%	-	-
01/29	528	528	513	518	0%	23,803,730	-	+3.6%	-	-
01/28	511	521	507	518	+0.19%	23,523,710	-	+4.23%	-	-
01/27	510	518	504	517	+1.37%	14,420,260	-	+4.66%	-	-
01/26	508	514	505	510	-3.41%	22,311,980	-	+3.87%	-	-
01/23	530	532	524	528	+0.57%	15,818,660	-	+7.98%	-	-
01/22	522	530	518	525	+3.55%	20,002,750	-	+8.02%	-	-
01/21	496	509	496	507	-0.98%	14,363,520	-	+4.75%	-	-
01/20	521	521	510	512	-2.1%	17,803,710	-	+6.22%	-	-
01/19	518	524	514	523	-1.51%	17,030,110	-	+8.73%	-	-
01/16	533	534	526	531	-0.56%	17,734,650	-	+10.86%	-	-
01/15	531	535	526	534	-1.11%	20,213,320	-	+12.18%	-	-
01/14	530	542	528	540	+3.25%	20,153,490	-	+14.16%	-	-
01/13	528	530	521	523	+6.3%	23,342,270	-	+11.04%	-	-
01/09	483	493	481	492	+3.14%	18,215,370	-	+5.13%	-	-
01/08	490	491	476	477	-3.25%	16,241,280	-	+2.36%	-	-
01/07	498	502	491	493	-2.18%	15,447,900	-	+6.02%	-	-
01/06	498	504	495	504	+2.44%	23,819,420	-	+8.62%	-	-
01/05	484	495	481	492	+6.03%	26,146,910	-	+6.49%	-	-
2025
12/30	463	468	461	464	-0.64%	21,466,640	-	+0.65%	-	-
12/29	471	471	464	467	-0.64%	10,760,510	-	+1.74%	-	-
12/26	467	474	466	470	+1.29%	12,411,780	-	+2.62%	-	-
12/25	466	466	462	464	0%	11,262,400	-	+1.31%	-	-
12/24	466	469	463	464	0%	20,423,920	-	+1.75%	-	-
12/23	465	467	462	464	0%	13,928,030	-	+1.98%	-	-
12/22	465	468	461	464	+3.34%	24,630,490	-	+1.98%	-	-
12/19	447	453	444	449	+2.05%	20,814,020	-	-1.54%	-	-
12/18	434	443	433	440	-2%	16,641,680	-	-3.72%	-	-
12/17	448	450	441	449	+0.22%	12,791,510	-	-2.18%	-	-
12/16	458	458	446	448	-3.03%	21,233,020	-	-2.61%	-	-
12/15	460	465	457	462	-2.33%	21,006,940	-	+0.22%	-	-
12/12	469	479	466	473	+2.6%	37,593,140	-	+2.6%	-	-
12/11	473	473	457	461	-1.5%	16,523,850	-	0%	-	-
12/10	474	478	464	468	-0.43%	18,546,080	-	+1.3%	-	-
12/09	470	473	466	470	+0.43%	16,408,820	-	+1.51%	-	-
12/08	472	472	462	468	+0.21%	21,254,630	-	+0.86%	-	-
12/05	468	468	462	467	-2.1%	21,205,760	-	+0.43%	-	-
12/04	457	477	457	477	+4.61%	23,943,880	-	+2.36%	-	-
12/03	451	461	451	456	+2.47%	23,247,820	-	-1.94%	-	-
12/02	450	452	445	445	-0.45%	18,636,790	-	-4.51%	-	-
12/01	464	466	444	447	-3.66%	24,349,610	-	-4.08%	-	-
11/28	463	464	459	464	+0.43%	15,996,980	-	-0.43%	-	-
11/27	459	465	458	462	+2.44%	20,599,000	-	-0.65%	-	-
11/26	442	455	441	451	+3.68%	25,208,610	-	-3.01%	-	-
11/25	446	446	432	435	0%	24,126,560	-	-6.45%	-	-
11/21	432	442	430	435	-4.61%	35,942,270	-	-6.25%	-	-
11/20	466	470	453	456	+5.07%	32,577,310	-	-1.72%	-	-
11/19	439	444	428	434	-0.91%	35,779,290	-	-6.06%	-	-
11/18	459	460	436	438	-6.41%	36,831,140	-	-4.99%	-	-
11/17	464	468	458	468	0%	21,795,340	-	+1.52%	-	-
11/14	465	474	464	468	-3.51%	21,435,710	-	+1.74%	-	-
11/13	479	486	479	485	+0.83%	20,694,220	-	+5.9%	-	-
11/12	477	481	471	481	+0.84%	18,007,250	-	+5.48%	-	-
11/11	487	489	472	477	-0.42%	24,526,620	-	+5.07%	-	-
11/10	475	479	469	479	+2.57%	30,159,170	-	+6.44%	-	-
11/07	464	469	454	467	-1.89%	28,255,740	-	+4.71%	-	-
11/06	485	485	472	476	+2.15%	26,950,960	-	+7.69%	-	-
11/05	472	473	444	466	-5.28%	56,409,810	-	+6.39%	-	-
11/04	508	512	492	492	-3.15%	25,767,920	-	+13.1%	-	-
10/31	495	508	494	508	+4.53%	30,148,310	-	+18.14%	-	-
10/30	483	493	480	486	-0.41%	40,118,810	-	+14.35%	-	-
10/29	476	490	474	488	+4.72%	32,308,070	-	+15.91%	-	-
10/28	469	471	464	466	-1.27%	18,925,320	-	+11.75%	-	-
10/27	464	473	463	472	+4.89%	40,127,400	-	+14.29%	-	-
10/24	446	452	444	450	+2.74%	26,206,670	-	+10.02%	-	-
10/23	436	440	434	438	-2.67%	22,305,980	-	+7.88%	-	-
10/22	449	453	437	450	0%	28,010,650	-	+11.39%	-	-
10/21	457	462	447	450	+0.45%	40,713,910	-	+12.5%	-	-
10/20	434	448	432	448	+6.92%	32,670,820	-	+12.85%	-	-
10/17	423	430	418	419	-3.23%	27,155,800	-	+6.62%	-	-
10/16	430	433	426	433	+2.61%	24,454,130	-	+11.03%	-	-
10/15	410	424	408	422	+3.94%	28,350,410	-	+9.04%	-	-
10/14	418	425	402	406	-5.36%	43,299,170	-	+5.73%	-	-
10/10	439	440	427	429	-2.28%	20,473,120	-	+12.6%	-	-
10/09	431	439	429	439	+3.54%	29,546,420	-	+16.45%	-	-
10/08	427	432	424	424	-0.93%	19,250,600	-	+13.98%	-	-
10/07	435	438	427	428	0%	33,503,100	-	+15.99%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2014年 4月期	63 12,500 5/23	37 7,450 6/13	238,440,000 1,192,200 2/4	+16.03% 7/9	-23.39% 6/13
2015年 4月期	93 18,570 4/23	45 8,950 5/21	473,530,000 2,367,650 10/31	+20.06% 11/13	-14.99% 10/17
2016年 4月期	99 19,720 6/24	47 9,430 2/12	566,122,000 2,830,610 2/12	+11.88% 4/22	-23.48% 2/12
2017年 2月期	80 16,040 1/5	45 9,000 6/24	1,041,872,000 5,209,360 6/24	+12.53% 12/13	-17.97% 6/24
2018年 2月期	123 24,500 1/23	70 14,070 4/19 13,920 4/17	322,056,000 1,610,280 11/9	+13.93% 11/7	-17.12% 2/13
2019年 2月期	127 25,330 10/2	75 14,940 12/26	225,478,000 1,127,390 12/27	+11.31% 9/26	-21.33% 12/25
2020年 2月期	123 24,540 1/20 24,570 1/17	84 16,880 8/6	245,200,000 1,226,000 5/10	+11.79% 9/13	-40.82% 3/16
2021年 2月期	192 38,300 2/16	55 11,020 3/19 11,000 3/17	500,398,000 2,501,990 3/12	+20.75% 6/8	-7.63% 3/24
2022年 2月期	192 19,150 9/14	133 13,280 2/24	229,601,000 2,296,010 6/21	+15.65% 9/14	-14.88% 3/8
2023年 2月期	171 17,055 8/17	122 12,165 3/9	194,881,000 1,948,810 6/14	+10.47% 8/17	-11.68% 9/28
2024年 2月期	311 31,130 2/27 31,140 2/26	141 14,125 3/16	203,428,000 2,034,280 3/16	+15.04% 1/15	-11.05% 10/4
2025年 2月期	360 7/11	176 8/5	99,753,500 8/5	+13.57% 7/11	-40.38% 8/5
最新	559 2026/3/6		20,954,720	-2.27% 572

年間値上がり率

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: 43%（1.43倍）
2020/12/30 vs 2019/12/30: 30%（1.3倍）
2021/12/30 vs 2020/12/30: 9%（1.09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: 35%（1.35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 38円（2013/06/17）: 1387%（14.87倍）
559円（3/6）

1579 日経平均ブル2倍上場投信

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート