株価チャート
株価
3/6
- 前日 (3/5)
- 1,146
- 始値
- 1,150
- 高値
- 1,446
- 安値
- 1,130
- 終値 +26.18%
- 1,446
- 出来高 +290.54%
- 1,338,000
乖離率
- 株価（5日）
移動平均値 - +26.07%
1,147 - 株価（25日）
移動平均値 - +34.64%
1,074 - 出来高（5日）
移動平均値 - +241.81%
391,440
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 | 1,150 | 1,446 | 1,130 | 1,446 | +26.18% | 1,338,000 | 47億3203万 | +34.64% | 307.57 | 3.45 |
| 03/05 | 1,034 | 1,146 | 1,034 | 1,146 | +15.06% | 342,600 | 37億5028万 | +8.01% | 243.76 | 2.73 |
| 03/04 | 1,020 | 1,042 | 971 | 996 | -6.21% | 90,700 | 32億5941万 | -6.13% | 211.86 | 2.37 |
| 03/03 | 1,075 | 1,086 | 1,040 | 1,062 | -2.21% | 45,000 | 34億7539万 | -0.75% | 225.89 | 2.53 |
| 03/02 | 1,099 | 1,101 | 1,021 | 1,086 | -1.9% | 140,900 | 35億5393万 | +0.28% | 231 | 2.59 |
| 02/27 | 1,143 | 1,145 | 1,102 | 1,107 | -2.21% | 90,100 | 36億2265万 | +1.56% | 235.47 | 2.64 |
| 02/26 | 1,057 | 1,176 | 1,042 | 1,132 | +7.2% | 316,500 | 37億447万 | +3.28% | 240.78 | 2.7 |
| 02/25 | 1,078 | 1,161 | 1,037 | 1,056 | -2.13% | 500,700 | 34億5576万 | -3.91% | 224.62 | 2.52 |
| 02/24 | 1,049 | 1,120 | 1,042 | 1,079 | +1.79% | 99,900 | 35億3102万 | -1.55% | 229.51 | 2.57 |
| 02/20 | 1,079 | 1,104 | 998 | 1,060 | -4.42% | 77,700 | 34億5994万 | -3.2% | 225.47 | 2.53 |
| 02/19 | 1,121 | 1,125 | 1,070 | 1,109 | -1.77% | 101,400 | 36億1988万 | +1.19% | 235.89 | 2.64 |
| 02/18 | 1,061 | 1,152 | 1,010 | 1,129 | +9.82% | 163,900 | 36億8516万 | +3.2% | 240.15 | 2.69 |
| 02/17 | 1,111 | 1,146 | 1,005 | 1,028 | -5.08% | 230,700 | 33億5549万 | -5.17% | 218.66 | 2.45 |
| 02/16 | 993 | 1,083 | 990 | 1,083 | +16.08% | 271,400 | 35億3502万 | +0.37% | 230.36 | 2.58 |
| 02/13 | 944 | 951 | 915 | 933 | +0.11% | 68,500 | 30億4540万 | -12.89% | 198.46 | 2.22 |
| 02/12 | 930 | 965 | 915 | 932 | +0.54% | 74,900 | 30億4214万 | -12.82% | 198.24 | 2.22 |
| 02/10 | 950 | 977 | 925 | 927 | +0.65% | 107,900 | 30億2582万 | -12.88% | 197.18 | 2.21 |
| 02/09 | 968 | 969 | 911 | 921 | -5.05% | 95,200 | 30億623万 | -13.03% | 195.9 | 2.19 |
| 02/06 | 1,025 | 1,034 | 944 | 970 | -4.72% | 130,900 | 31億6617万 | -7.88% | 206.33 | 2.31 |
| 02/05 | 1,067 | 1,070 | 1,001 | 1,018 | -5.57% | 135,600 | 33億2285万 | -2.58% | 216.54 | 2.43 |
| 02/04 | 1,101 | 1,110 | 1,041 | 1,078 | -1.91% | 111,900 | 35億1869万 | +4.05% | 229.3 | 2.57 |
| 02/03 | 1,092 | 1,126 | 1,077 | 1,099 | +0.73% | 68,500 | 35億8724万 | +7.12% | 233.76 | 2.62 |
| 02/02 | 1,139 | 1,163 | 1,091 | 1,091 | -4.38% | 97,400 | 35億6113万 | +7.59% | 232.06 | 2.6 |
| 01/30 | 1,182 | 1,222 | 1,130 | 1,141 | -7.16% | 298,900 | 37億2433万 | +13.87% | 242.7 | 2.72 |
| 01/29 | 1,102 | 1,349 | 1,101 | 1,229 | +11.63% | 1,733,200 | 40億1157万 | +24.02% | 261.42 | 2.93 |
| 01/28 | 1,149 | 1,164 | 1,038 | 1,101 | -4.59% | 352,400 | 35億9377万 | +12.69% | 234.19 | 2.62 |
| 01/27 | 1,223 | 1,233 | 1,152 | 1,154 | -5.64% | 185,500 | 37億6677万 | +19.09% | 245.46 | 2.75 |
| 01/26 | 1,365 | 1,448 | 1,200 | 1,223 | -12.46% | 736,200 | 39億9199万 | +28.06% | 260.14 | 2.91 |
| 01/23 | 1,235 | 1,480 | 1,143 | 1,397 | +12.39% | 1,668,300 | 45億5994万 | +48.62% | 297.15 | 3.33 |
| 01/22 | 1,212 | 1,360 | 1,163 | 1,243 | -1.82% | 1,187,600 | 40億5727万 | +35.26% | 264.39 | 2.96 |
| 01/21 | 1,108 | 1,380 | 1,105 | 1,266 | +5.68% | 1,528,100 | 40億8196万 | +39.27% | 269.29 | 3.02 |
| 01/20 | 1,092 | 1,288 | 1,045 | 1,198 | +19.44% | 3,104,800 | 38億6271万 | +33.56% | 254.82 | 2.85 |
| 01/19 | 1,048 | 1,059 | 975 | 1,003 | -4.39% | 128,800 | 32億3397万 | +13.72% | 213.34 | 2.39 |
| 01/16 | 1,033 | 1,085 | 1,007 | 1,049 | -3.76% | 208,900 | 33億8229万 | +19.75% | 223.13 | 2.5 |
| 01/15 | 1,055 | 1,132 | 997 | 1,090 | +5.11% | 684,400 | 35億1448万 | +26.3% | 231.85 | 2.6 |
| 01/14 | 887 | 1,037 | 885 | 1,037 | +16.91% | 677,000 | 33億4359万 | +22% | 220.58 | 2.47 |
| 01/13 | 903 | 903 | 874 | 887 | -1.44% | 25,200 | 28億5995万 | +5.85% | 188.67 | 2.11 |
| 01/09 | 878 | 907 | 878 | 900 | +2.51% | 41,400 | 29億187万 | +8.04% | 191.44 | 2.14 |
| 01/08 | 885 | 916 | 869 | 878 | -2.44% | 54,300 | 28億3093万 | +5.78% | 186.76 | 2.09 |
| 01/07 | 824 | 902 | 820 | 900 | +11.25% | 135,800 | 29億187万 | +8.56% | 191.44 | 2.14 |
| 01/06 | 788 | 826 | 788 | 809 | +2.66% | 56,400 | 26億845万 | -1.94% | 172.08 | 1.93 |
| 01/05 | 774 | 808 | 759 | 788 | +2.07% | 29,000 | 25億4074万 | -4.48% | 167.61 | 1.88 |
| 2025 | ||||||||||
| 12/30 | 772 | 788 | 763 | 772 | -1.28% | 42,500 | 24億8915万 | -6.54% | 164.21 | 1.81 |
| 12/29 | 807 | 807 | 774 | 782 | -1.26% | 35,700 | 25億2140万 | -5.56% | 166.34 | 1.84 |
| 12/26 | 814 | 815 | 784 | 792 | -2.7% | 64,300 | 25億5364万 | -4.69% | 168.46 | 1.86 |
| 12/25 | 880 | 904 | 804 | 814 | +0.49% | 274,800 | 26億2458万 | -2.28% | 173.14 | 1.91 |
| 12/24 | 777 | 826 | 777 | 810 | +3.18% | 119,100 | 26億1168万 | -3.91% | 172.29 | 1.9 |
| 12/23 | 859 | 859 | 778 | 785 | -8.72% | 117,600 | 25億3107万 | -7.32% | 166.97 | 1.84 |
| 12/22 | 896 | 896 | 835 | 860 | -2.82% | 85,400 | 27億7289万 | +1.65% | 182.93 | 2.02 |
| 12/19 | 880 | 938 | 865 | 885 | -1.12% | 161,400 | 28億5350万 | +5.61% | 188.25 | 2.08 |
| 12/18 | 831 | 900 | 825 | 895 | +9.68% | 344,000 | 28億8574万 | +8.48% | 190.37 | 2.1 |
| 12/17 | 845 | 866 | 816 | 816 | -3.55% | 62,900 | 26億3102万 | +0.49% | 173.57 | 1.91 |
| 12/16 | 840 | 943 | 806 | 846 | -1.86% | 400,700 | 27億2775万 | +5.62% | 179.95 | 1.99 |
| 12/15 | 962 | 962 | 844 | 862 | -12.93% | 216,600 | 27億7934万 | +9.25% | 183.35 | 2.02 |
| 12/12 | 998 | 1,127 | 954 | 990 | +1.33% | 1,436,900 | 31億9205万 | +27.58% | 210.58 | 2.32 |
| 12/11 | 829 | 977 | 828 | 977 | +18.14% | 488,300 | 31億5014万 | +28.89% | 207.81 | 2.29 |
| 12/10 | 823 | 897 | 820 | 827 | -1.19% | 169,700 | 26億6649万 | +11.91% | 175.91 | 1.94 |
| 12/09 | 733 | 861 | 727 | 837 | +12.96% | 234,600 | 26億9873万 | +15.13% | 178.04 | 1.96 |
| 12/08 | 746 | 746 | 727 | 741 | -1.98% | 24,200 | 23億8920万 | +3.64% | 157.62 | 1.74 |
| 12/05 | 726 | 756 | 725 | 756 | +2.44% | 40,900 | 24億3757万 | +6.93% | 160.81 | 1.77 |
| 12/04 | 769 | 773 | 734 | 738 | -4.03% | 52,800 | 23億7953万 | +5.73% | 156.98 | 1.73 |
| 12/03 | 805 | 805 | 755 | 769 | -6.22% | 45,300 | 24億7948万 | +11.61% | 163.57 | 1.8 |
| 12/02 | 835 | 848 | 810 | 820 | -3.53% | 53,100 | 26億4392万 | +20.59% | 174.42 | 1.92 |
| 12/01 | 872 | 886 | 822 | 850 | +4.68% | 124,000 | 27億4065万 | +27.25% | 180.8 | 1.99 |
| 11/28 | 814 | 833 | 783 | 812 | -0.12% | 89,000 | 26億1813万 | +23.78% | 172.72 | 1.91 |
| 11/27 | 785 | 819 | 753 | 813 | +1.25% | 164,600 | 26億2135万 | +26.05% | 172.93 | 1.91 |
| 11/26 | 828 | 828 | 768 | 803 | -1.23% | 141,700 | 25億8911万 | +26.66% | 170.8 | 1.88 |
| 11/25 | 817 | 924 | 795 | 813 | -5.47% | 505,700 | 26億2135万 | +30.5% | 172.93 | 1.91 |
| 11/21 | 802 | 860 | 775 | 860 | +1.65% | 329,400 | 27億7289万 | +40.52% | 182.93 | 2.02 |
| 11/20 | 1,032 | 1,199 | 788 | 846 | -20.34% | 1,768,700 | 27億2691万 | +41.24% | 179.95 | 1.98 |
| 11/19 | 1,062 | 1,062 | 890 | 1,062 | +16.45% | 1,614,200 | 34億2314万 | +80.92% | 225.89 | 2.49 |
| 11/18 | 912 | 912 | 912 | 912 | +19.69% | 20,700 | 29億3964万 | +61.13% | 193.99 | 2.14 |
| 11/17 | 732 | 762 | 731 | 762 | +15.11% | 197,200 | 24億5615万 | +38.29% | 162.08 | 1.79 |
| 11/14 | 662 | 662 | 662 | 662 | +17.79% | 69,300 | 21億3382万 | +22.14% | 140.81 | 1.55 |
| 11/13 | 557 | 573 | 557 | 562 | +0.72% | 10,900 | 18億1149万 | +4.66% | 119.54 | 1.32 |
| 11/12 | 542 | 560 | 542 | 558 | +2.39% | 14,700 | 17億9860万 | +4.1% | 118.69 | 1.31 |
| 11/11 | 538 | 556 | 538 | 545 | +1.3% | 9,400 | 17億5669万 | +1.87% | 115.93 | 1.28 |
| 11/10 | 550 | 550 | 531 | 538 | -1.28% | 14,800 | 17億3413万 | +0.56% | 114.44 | 1.26 |
| 11/07 | 532 | 550 | 531 | 545 | +2.83% | 14,200 | 17億5669万 | +1.87% | 115.93 | 1.28 |
| 11/06 | 523 | 532 | 522 | 530 | +1.15% | 3,500 | 17億834万 | -0.93% | 112.73 | 1.24 |
| 11/05 | 525 | 533 | 524 | 524 | 0% | 1,100 | 16億8900万 | -2.24% | 111.46 | 1.23 |
| 11/04 | 538 | 538 | 524 | 524 | -2.6% | 1,900 | 16億8900万 | -2.42% | 111.46 | 1.23 |
| 10/31 | 525 | 543 | 519 | 538 | +1.51% | 4,100 | 17億3413万 | +0.19% | 114.44 | 1.26 |
| 10/30 | 523 | 540 | 514 | 530 | -0.56% | 9,300 | 17億834万 | -1.49% | 112.73 | 1.24 |
| 10/29 | 524 | 533 | 522 | 533 | +1.52% | 7,700 | 17億1801万 | -1.11% | 113.37 | 1.25 |
| 10/28 | 528 | 528 | 521 | 525 | -0.57% | 4,900 | 16億9223万 | -2.6% | 111.67 | 1.23 |
| 10/27 | 529 | 533 | 528 | 528 | -0.38% | 5,200 | 17億190万 | -2.22% | 112.31 | 1.24 |
| 10/24 | 537 | 537 | 530 | 530 | -0.93% | 1,700 | 17億834万 | -2.03% | 112.73 | 1.24 |
| 10/23 | 537 | 540 | 534 | 535 | -0.37% | 5,300 | 17億2446万 | -1.11% | 113.8 | 1.26 |
| 10/22 | 534 | 537 | 530 | 537 | -1.1% | 2,800 | 17億3091万 | -0.92% | 114.22 | 1.26 |
| 10/21 | 535 | 543 | 531 | 543 | +1.69% | 1,800 | 17億5025万 | +0.18% | 115.5 | 1.27 |
| 10/20 | 535 | 543 | 534 | 534 | 0% | 1,600 | 17億2124万 | -1.48% | 113.59 | 1.25 |
| 10/17 | 535 | 535 | 532 | 534 | -1.29% | 3,900 | 17億2124万 | -1.48% | 113.59 | 1.25 |
| 10/16 | 546 | 546 | 533 | 541 | +0.56% | 4,200 | 17億4380万 | -0.18% | 115.07 | 1.27 |
| 10/15 | 539 | 541 | 533 | 538 | -0.19% | 2,000 | 17億3413万 | -0.74% | 114.44 | 1.26 |
| 10/14 | 538 | 550 | 538 | 539 | +0.19% | 4,300 | 17億3735万 | -0.55% | 114.65 | 1.26 |
| 10/10 | 547 | 549 | 538 | 538 | +0.19% | 2,200 | 17億3413万 | -0.74% | 114.44 | 1.26 |
| 10/09 | 536 | 546 | 536 | 537 | +0.56% | 6,400 | 17億3091万 | -0.92% | 114.22 | 1.26 |
| 10/08 | 540 | 543 | 530 | 534 | -0.74% | 13,100 | 17億2124万 | -1.48% | 113.59 | 1.25 |
| 10/07 | 539 | 546 | 538 | 538 | -0.19% | 13,600 | 17億3413万 | -0.92% | 114.44 | 1.26 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 6月期 | 1,990 3/29 | 961 4/19 | 5,506,300 3/29 | 63億4810万 | 30億6559万 | +16.44% 5/17 | -19.44% 8/2 |
| 2025年 6月期 | 1,089 7/2 | 410 4/7 | 813,200 1/16 | 34億7391万 | 13億839万 | +21.36% 1/20 | -33.5% 8/5 |
| 最新 | 1,446 2026/3/6 | 1,338,000 | 47億3203万 | +34.64% 1,074 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/03/06 vs 2025/12/30
- 87%（1.87倍）
- 過去安値
410円（2025/04/07） - 253%（3.53倍）
1,446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。
