株価チャート
株価
3/6
- 前日 (3/5)
- 997
- 始値
- 1,008
- 高値
- 1,010
- 安値
- 988
- 終値 -0.8%
- 989
- 出来高 -40.31%
- 716,880
乖離率
- 株価（5日）
移動平均値 - +0.2%
987 - 株価（25日）
移動平均値 - +0.3%
986 - 出来高（5日）
移動平均値 - -22.53%
925,386
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 | 1,008 | 1,010 | 988 | 989 | -0.8% | 716,880 | - | +0.3% | - | - |
| 03/05 | 980 | 1,002 | 971 | 997 | -1.77% | 1,200,910 | - | +0.91% | - | - |
| 03/04 | 1,005 | 1,026 | 990 | 1,015 | +3.47% | 1,135,600 | - | +2.53% | - | - |
| 03/03 | 957 | 983 | 954 | 981 | +2.94% | 712,520 | - | -1.01% | - | - |
| 03/02 | 957 | 963 | 946 | 953 | +1.49% | 861,020 | - | -4.03% | - | - |
| 02/27 | 945 | 949 | 937 | 939 | -0.11% | 227,690 | - | -5.72% | - | - |
| 02/26 | 931 | 942 | 930 | 940 | -0.21% | 252,880 | - | -6.09% | - | - |
| 02/25 | 953 | 956 | 938 | 942 | -2.38% | 343,320 | - | -6.27% | - | - |
| 02/24 | 975 | 975 | 962 | 965 | -0.82% | 167,200 | - | -4.36% | - | - |
| 02/20 | 968 | 974 | 968 | 973 | +1.14% | 643,620 | - | -3.76% | - | - |
| 02/19 | 961 | 963 | 958 | 962 | -0.62% | 95,770 | - | -5.13% | - | - |
| 02/18 | 972 | 972 | 963 | 968 | -0.92% | 212,450 | - | -4.72% | - | - |
| 02/17 | 971 | 984 | 971 | 977 | +0.62% | 223,640 | - | -4.12% | - | - |
| 02/16 | 961 | 973 | 961 | 971 | +0.21% | 202,260 | - | -4.99% | - | - |
| 02/13 | 972 | 975 | 964 | 969 | +1.04% | 590,700 | - | -5.65% | - | - |
| 02/12 | 956 | 959 | 953 | 959 | -0.1% | 237,750 | - | -6.98% | - | - |
| 02/10 | 969 | 969 | 953 | 960 | -1.94% | 444,610 | - | -7.25% | - | - |
| 02/09 | 963 | 980 | 962 | 979 | -4.02% | 1,197,150 | - | -5.87% | - | - |
| 02/06 | 1,038 | 1,045 | 1,020 | 1,020 | -0.68% | 214,340 | - | -2.39% | - | - |
| 02/05 | 1,019 | 1,031 | 1,017 | 1,027 | +0.88% | 136,280 | - | -2% | - | - |
| 02/04 | 1,024 | 1,026 | 1,017 | 1,018 | +0.59% | 190,640 | - | -3.14% | - | - |
| 02/03 | 1,026 | 1,030 | 1,010 | 1,012 | -3.71% | 269,900 | - | -3.98% | - | - |
| 02/02 | 1,035 | 1,053 | 1,022 | 1,051 | +0.96% | 406,790 | - | -0.66% | - | - |
| 01/30 | 1,041 | 1,047 | 1,035 | 1,041 | +0.19% | 121,530 | - | -1.79% | - | - |
| 01/29 | 1,025 | 1,044 | 1,025 | 1,039 | 0% | 115,410 | - | -2.26% | - | - |
| 01/28 | 1,047 | 1,050 | 1,037 | 1,039 | -0.29% | 199,170 | - | -2.53% | - | - |
| 01/27 | 1,049 | 1,054 | 1,040 | 1,042 | -0.76% | 185,450 | - | -2.62% | - | - |
| 01/26 | 1,053 | 1,054 | 1,044 | 1,050 | +1.84% | 330,750 | - | -2.23% | - | - |
| 01/23 | 1,028 | 1,035 | 1,027 | 1,031 | -0.29% | 149,460 | - | -4.27% | - | - |
| 01/22 | 1,034 | 1,041 | 1,029 | 1,034 | -1.71% | 136,670 | - | -4.26% | - | - |
| 01/21 | 1,068 | 1,068 | 1,050 | 1,052 | +0.38% | 437,050 | - | -2.77% | - | - |
| 01/20 | 1,039 | 1,050 | 1,039 | 1,048 | +1.16% | 155,770 | - | -3.41% | - | - |
| 01/19 | 1,040 | 1,045 | 1,036 | 1,036 | +0.68% | 233,190 | - | -4.69% | - | - |
| 01/16 | 1,026 | 1,033 | 1,026 | 1,029 | +0.39% | 173,760 | - | -5.6% | - | - |
| 01/15 | 1,029 | 1,033 | 1,025 | 1,025 | +0.39% | 273,750 | - | -6.14% | - | - |
| 01/14 | 1,030 | 1,030 | 1,019 | 1,021 | -1.45% | 431,550 | - | -6.84% | - | - |
| 01/13 | 1,029 | 1,039 | 1,029 | 1,036 | -3.36% | 413,820 | - | -5.73% | - | - |
| 01/09 | 1,080 | 1,083 | 1,070 | 1,072 | -1.38% | 156,840 | - | -2.72% | - | - |
| 01/08 | 1,074 | 1,089 | 1,073 | 1,087 | +1.59% | 292,090 | - | -1.54% | - | - |
| 01/07 | 1,065 | 1,073 | 1,061 | 1,070 | +0.94% | 161,640 | - | -3.25% | - | - |
| 01/06 | 1,065 | 1,068 | 1,059 | 1,060 | -1.21% | 220,300 | - | -4.33% | - | - |
| 01/05 | 1,086 | 1,086 | 1,069 | 1,073 | -2.98% | 274,880 | - | -3.33% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,107 | 1,109 | 1,102 | 1,106 | +0.36% | 193,930 | - | -0.54% | - | - |
| 12/29 | 1,097 | 1,105 | 1,097 | 1,102 | +0.36% | 207,880 | - | -1.08% | - | - |
| 12/26 | 1,104 | 1,104 | 1,094 | 1,098 | -0.63% | 224,530 | - | -1.61% | - | - |
| 12/25 | 1,104 | 1,108 | 1,104 | 1,105 | -0.09% | 124,520 | - | -1.07% | - | - |
| 12/24 | 1,102 | 1,107 | 1,100 | 1,106 | 0% | 129,080 | - | -1.16% | - | - |
| 12/23 | 1,105 | 1,109 | 1,102 | 1,106 | +0.09% | 70,130 | - | -1.25% | - | - |
| 12/22 | 1,103 | 1,109 | 1,101 | 1,105 | -1.78% | 145,080 | - | -1.34% | - | - |
| 12/19 | 1,129 | 1,131 | 1,120 | 1,125 | -1.06% | 217,910 | - | +0.36% | - | - |
| 12/18 | 1,142 | 1,146 | 1,134 | 1,137 | +1.07% | 229,420 | - | +1.61% | - | - |
| 12/17 | 1,125 | 1,135 | 1,124 | 1,125 | -0.18% | 134,120 | - | +0.63% | - | - |
| 12/16 | 1,114 | 1,129 | 1,114 | 1,127 | +1.53% | 175,510 | - | +0.9% | - | - |
| 12/15 | 1,114 | 1,116 | 1,107 | 1,110 | +1.19% | 102,320 | - | -0.54% | - | - |
| 12/12 | 1,100 | 1,105 | 1,090 | 1,097 | -1.44% | 105,400 | - | -1.7% | - | - |
| 12/11 | 1,097 | 1,117 | 1,097 | 1,113 | +1% | 149,550 | - | -0.27% | - | - |
| 12/10 | 1,097 | 1,107 | 1,092 | 1,102 | +0.09% | 94,980 | - | -1.25% | - | - |
| 12/09 | 1,102 | 1,106 | 1,098 | 1,101 | -0.18% | 143,020 | - | -1.34% | - | - |
| 12/08 | 1,099 | 1,110 | 1,099 | 1,103 | -0.09% | 57,630 | - | -0.99% | - | - |
| 12/05 | 1,106 | 1,110 | 1,104 | 1,104 | +0.91% | 154,700 | - | -0.9% | - | - |
| 12/04 | 1,119 | 1,119 | 1,094 | 1,094 | -2.15% | 241,490 | - | -1.8% | - | - |
| 12/03 | 1,125 | 1,125 | 1,113 | 1,118 | -1.32% | 172,980 | - | +0.27% | - | - |
| 12/02 | 1,127 | 1,133 | 1,125 | 1,133 | +0.09% | 99,560 | - | +1.71% | - | - |
| 12/01 | 1,111 | 1,134 | 1,109 | 1,132 | +1.89% | 244,790 | - | +1.52% | - | - |
| 11/28 | 1,113 | 1,117 | 1,111 | 1,111 | -0.27% | 72,970 | - | -0.45% | - | - |
| 11/27 | 1,118 | 1,118 | 1,109 | 1,114 | -1.15% | 148,180 | - | -0.27% | - | - |
| 11/26 | 1,140 | 1,141 | 1,122 | 1,127 | -1.91% | 196,260 | - | +0.81% | - | - |
| 11/25 | 1,128 | 1,150 | 1,128 | 1,149 | 0% | 218,810 | - | +2.77% | - | - |
| 11/21 | 1,153 | 1,154 | 1,140 | 1,149 | +2.32% | 350,290 | - | +2.59% | - | - |
| 11/20 | 1,109 | 1,125 | 1,104 | 1,123 | -2.52% | 668,720 | - | +0.27% | - | - |
| 11/19 | 1,145 | 1,159 | 1,139 | 1,152 | +0.44% | 788,400 | - | +2.58% | - | - |
| 11/18 | 1,126 | 1,150 | 1,122 | 1,147 | +3.24% | 584,100 | - | +1.96% | - | - |
| 11/17 | 1,116 | 1,123 | 1,111 | 1,111 | -0.18% | 138,960 | - | -1.33% | - | - |
| 11/14 | 1,120 | 1,120 | 1,105 | 1,113 | +1.92% | 398,360 | - | -1.33% | - | - |
| 11/13 | 1,100 | 1,100 | 1,092 | 1,092 | -0.46% | 120,950 | - | -3.45% | - | - |
| 11/12 | 1,104 | 1,107 | 1,097 | 1,097 | -0.54% | 235,960 | - | -3.26% | - | - |
| 11/11 | 1,089 | 1,107 | 1,088 | 1,103 | +0.36% | 242,350 | - | -2.99% | - | - |
| 11/10 | 1,102 | 1,111 | 1,099 | 1,099 | -1.35% | 217,110 | - | -3.77% | - | - |
| 11/07 | 1,120 | 1,128 | 1,112 | 1,114 | +0.91% | 470,800 | - | -3.05% | - | - |
| 11/06 | 1,095 | 1,108 | 1,093 | 1,104 | -0.9% | 271,610 | - | -4.42% | - | - |
| 11/05 | 1,109 | 1,140 | 1,108 | 1,114 | +2.48% | 1,108,530 | - | -4.05% | - | - |
| 11/04 | 1,070 | 1,087 | 1,066 | 1,087 | +1.59% | 183,510 | - | -6.86% | - | - |
| 10/31 | 1,086 | 1,086 | 1,070 | 1,070 | -2.28% | 517,750 | - | -8.86% | - | - |
| 10/30 | 1,098 | 1,101 | 1,086 | 1,095 | +0.37% | 527,500 | - | -7.28% | - | - |
| 10/29 | 1,106 | 1,107 | 1,090 | 1,091 | -2.5% | 544,140 | - | -8.09% | - | - |
| 10/28 | 1,115 | 1,121 | 1,112 | 1,119 | +0.63% | 428,330 | - | -6.2% | - | - |
| 10/27 | 1,123 | 1,123 | 1,111 | 1,112 | -2.37% | 304,260 | - | -7.26% | - | - |
| 10/24 | 1,143 | 1,148 | 1,136 | 1,139 | -1.47% | 298,980 | - | -5.48% | - | - |
| 10/23 | 1,155 | 1,160 | 1,152 | 1,156 | +1.49% | 642,690 | - | -4.46% | - | - |
| 10/22 | 1,142 | 1,155 | 1,136 | 1,139 | -0.18% | 435,460 | - | -6.26% | - | - |
| 10/21 | 1,129 | 1,144 | 1,125 | 1,141 | -0.26% | 530,230 | - | -6.48% | - | - |
| 10/20 | 1,160 | 1,165 | 1,144 | 1,144 | -3.46% | 697,130 | - | -6.69% | - | - |
| 10/17 | 1,180 | 1,185 | 1,170 | 1,185 | +1.72% | 408,370 | - | -3.81% | - | - |
| 10/16 | 1,169 | 1,175 | 1,165 | 1,165 | -1.27% | 229,320 | - | -5.82% | - | - |
| 10/15 | 1,197 | 1,200 | 1,178 | 1,180 | -1.83% | 754,760 | - | -5.07% | - | - |
| 10/14 | 1,193 | 1,210 | 1,177 | 1,202 | +2.47% | 572,460 | - | -3.69% | - | - |
| 10/10 | 1,159 | 1,175 | 1,159 | 1,173 | +1.12% | 402,450 | - | -6.46% | - | - |
| 10/09 | 1,169 | 1,174 | 1,160 | 1,160 | -1.86% | 325,090 | - | -8.01% | - | - |
| 10/08 | 1,178 | 1,182 | 1,171 | 1,182 | +0.51% | 596,580 | - | -6.86% | - | - |
| 10/07 | 1,167 | 1,177 | 1,162 | 1,176 | -0.08% | 472,380 | - | -7.84% | - | - |
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 | |
| 2014年 4月期 | 11,190 6/13 | 8,180 12/30 | 255,580 11/15 | +11.24% 6/13 | -8.45% 7/9 |
| 2015年 4月期 | 9,300 5/21 | 6,110 4/23 | 247,280 3/30 | +7.94% 10/17 | -9.88% 11/14 |
| 2016年 4月期 | 7,740 2/12 | 5,850 8/11 | 151,500 8/26 | +12.93% 8/25 | -6.46% 4/22 |
| 2017年 2月期 | 7,380 6/24 | 5,370 2/14 2/13 他3件 | 223,730 11/9 | +8.82% 6/24 | -6.26% 7/19 |
| 2018年 2月期 | 5,690 4/17 | 4,175 1/24 | 499,840 2/6 | +8.87% 2/13 | -6.74% 11/7 |
| 2019年 2月期 | 4,975 12/26 | 3,940 10/2 | 1,153,270 10/11 | +11.56% 12/25 | -5.56% 10/1 |
| 2020年 2月期 | 4,535 8/6 | 3,685 1/20 1/17 | 1,935,310 12/13 | +25.34% 3/16 | -5.59% 9/13 |
| 2021年 2月期 | 5,340 3/19 | 2,593 2/16 | 923,810 3/12 | +3.58% 3/24 | -9.79% 6/8 |
| 2022年 2月期 | 2,895 2/24 | 2,502 9/14 | 790,570 3/18 | +7.51% 3/8 | -7.51% 9/14 |
| 2023年 2月期 | 3,010 3/9 | 2,453 8/17 | 684,570 4/25 | +5.92% 9/28 | -5.15% 8/17 |
| 2024年 2月期 | 2,600 3/16 | 1,661 2/27 2/26 | 1,215,670 6/14 | +5.72% 10/4 | -7.32% 6/14 |
| 2025年 2月期 | 2,045 8/5 | 1,486 12/27 | 2,714,740 8/5 | +25.8% 8/5 | -6.59% 9/27 |
| 最新 | 989 2026/3/6 | 716,880 | +0.3% 986 | ||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- -26%（0.74倍）
- 2026/03/06 vs 2025/12/30
- -11%（0.89倍）
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。
