株価チャート
株価
3/6
- 前日 (3/5)
- 92,800
- 始値
- 91,300
- 高値
- 91,300
- 安値
- 89,100
- 終値 -1.7%
- 91,220
- 出来高 +97.85%
- 736
乖離率
- 株価（5日）
移動平均値 - -2.21%
93,282 - 株価（25日）
移動平均値 - -0.86%
92,015 - 出来高（5日）
移動平均値 - -7.77%
798
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 | 91,300 | 91,300 | 89,100 | 91,220 | -1.7% | 736 | - | -0.86% | - | - |
| 03/05 | 91,910 | 93,360 | 90,530 | 92,800 | +4.38% | 372 | - | +1.22% | - | - |
| 03/04 | 94,600 | 94,600 | 84,990 | 88,910 | -7.06% | 1,753 | - | -2.64% | - | - |
| 03/03 | 97,820 | 97,820 | 94,380 | 95,660 | -2.21% | 577 | - | +5% | - | - |
| 03/02 | 95,440 | 97,950 | 92,600 | 97,820 | +0.91% | 551 | - | +7.91% | - | - |
| 02/27 | 97,150 | 97,200 | 95,140 | 96,940 | +1.21% | 402 | - | +7.53% | - | - |
| 02/26 | 97,390 | 97,390 | 95,480 | 95,780 | +0.5% | 442 | - | +6.83% | - | - |
| 02/25 | 96,630 | 96,630 | 94,020 | 95,300 | +0.18% | 551 | - | +6.83% | - | - |
| 02/24 | 94,410 | 97,950 | 94,400 | 95,130 | +0.13% | 609 | - | +7.11% | - | - |
| 02/20 | 95,090 | 95,440 | 94,450 | 95,010 | -0.35% | 371 | - | +7.49% | - | - |
| 02/19 | 95,500 | 95,500 | 94,250 | 95,340 | +1.25% | 323 | - | +8.39% | - | - |
| 02/18 | 94,300 | 94,690 | 93,780 | 94,160 | +1.41% | 192 | - | +7.62% | - | - |
| 02/17 | 94,920 | 94,920 | 92,270 | 92,850 | -1.82% | 457 | - | +6.75% | - | - |
| 02/16 | 95,880 | 96,000 | 94,380 | 94,570 | +0.2% | 303 | - | +9.45% | - | - |
| 02/13 | 94,730 | 95,490 | 93,510 | 94,380 | -0.49% | 395 | - | +10.08% | - | - |
| 02/12 | 94,960 | 95,080 | 93,000 | 94,840 | -0.13% | 656 | - | +11.49% | - | - |
| 02/10 | 93,590 | 96,230 | 92,950 | 94,960 | +3.12% | 755 | - | +12.54% | - | - |
| 02/09 | 93,770 | 100,550 | 91,540 | 92,090 | +3.95% | 736 | - | +10.13% | - | - |
| 02/06 | 88,490 | 88,590 | 85,830 | 88,590 | +1.14% | 563 | - | +6.92% | - | - |
| 02/05 | 89,100 | 89,400 | 86,760 | 87,590 | -1.54% | 308 | - | +6.52% | - | - |
| 02/04 | 87,320 | 88,960 | 86,760 | 88,960 | +1.89% | 412 | - | +8.96% | - | - |
| 02/03 | 83,840 | 87,310 | 83,840 | 87,310 | +4.73% | 348 | - | +7.78% | - | - |
| 02/02 | 85,130 | 85,300 | 82,770 | 83,370 | -0.26% | 663 | - | +3.66% | - | - |
| 01/30 | 83,460 | 83,590 | 82,450 | 83,590 | +0.47% | 146 | - | +4.48% | - | - |
| 01/29 | 83,030 | 83,630 | 82,730 | 83,200 | +0.33% | 207 | - | +4.55% | - | - |
| 01/28 | 84,490 | 84,490 | 82,230 | 82,930 | -1.05% | 152 | - | +4.79% | - | - |
| 01/27 | 83,020 | 83,810 | 82,790 | 83,810 | +0.52% | 116 | - | +6.53% | - | - |
| 01/26 | 83,000 | 84,050 | 83,000 | 83,380 | -1.07% | 265 | - | +6.61% | - | - |
| 01/23 | 85,990 | 85,990 | 84,280 | 84,280 | -1.43% | 208 | - | +8.35% | - | - |
| 01/22 | 85,930 | 85,930 | 84,960 | 85,500 | +1.27% | 305 | - | +10.48% | - | - |
| 01/21 | 84,270 | 84,660 | 82,140 | 84,430 | -0.09% | 420 | - | +9.67% | - | - |
| 01/20 | 85,640 | 85,770 | 84,200 | 84,510 | -1.2% | 679 | - | +10.35% | - | - |
| 01/19 | 84,070 | 85,540 | 83,620 | 85,540 | +1.06% | 498 | - | +12.2% | - | - |
| 01/16 | 84,770 | 84,990 | 84,190 | 84,640 | +0.44% | 343 | - | +11.58% | - | - |
| 01/15 | 85,120 | 85,120 | 82,340 | 84,270 | +0.78% | 407 | - | +11.63% | - | - |
| 01/14 | 81,970 | 83,620 | 81,970 | 83,620 | +2.98% | 561 | - | +11.34% | - | - |
| 01/13 | 81,000 | 81,450 | 80,000 | 81,200 | +3.39% | 509 | - | +8.63% | - | - |
| 01/09 | 77,970 | 78,540 | 77,510 | 78,540 | +0.73% | 186 | - | +5.53% | - | - |
| 01/08 | 77,630 | 78,310 | 77,600 | 77,970 | +0.48% | 264 | - | +5.12% | - | - |
| 01/07 | 77,120 | 77,800 | 76,990 | 77,600 | +0.06% | 501 | - | +4.92% | - | - |
| 01/06 | 76,260 | 77,610 | 76,260 | 77,550 | +2.08% | 652 | - | +5.08% | - | - |
| 01/05 | 74,090 | 75,970 | 73,500 | 75,970 | +3.97% | 1,997 | - | +3.2% | - | - |
| 2025 | ||||||||||
| 12/30 | 73,020 | 73,070 | 72,660 | 73,070 | +0.19% | 90 | - | -0.59% | - | - |
| 12/29 | 73,050 | 73,200 | 72,840 | 72,930 | -0.01% | 316 | - | -0.69% | - | - |
| 12/26 | 72,980 | 73,050 | 72,670 | 72,940 | -0.03% | 113 | - | -0.59% | - | - |
| 12/25 | 72,910 | 72,960 | 72,700 | 72,960 | +0.07% | 129 | - | -0.58% | - | - |
| 12/24 | 72,800 | 73,050 | 72,710 | 72,910 | +0.15% | 83 | - | -0.54% | - | - |
| 12/23 | 72,790 | 73,050 | 72,710 | 72,800 | -0.22% | 119 | - | -0.66% | - | - |
| 12/22 | 72,550 | 73,200 | 72,550 | 72,960 | +1.19% | 144 | - | -0.56% | - | - |
| 12/19 | 71,280 | 72,440 | 71,280 | 72,100 | +1.09% | 210 | - | -1.85% | - | - |
| 12/18 | 72,060 | 72,060 | 70,850 | 71,320 | -1.31% | 345 | - | -3.15% | - | - |
| 12/17 | 72,800 | 72,800 | 71,700 | 72,270 | -0.73% | 187 | - | -2.09% | - | - |
| 12/16 | 73,970 | 73,990 | 72,800 | 72,800 | -2.07% | 157 | - | -1.52% | - | - |
| 12/15 | 75,040 | 75,040 | 73,860 | 74,340 | -1.41% | 274 | - | +0.4% | - | - |
| 12/12 | 74,860 | 75,610 | 74,460 | 75,400 | +1.34% | 138 | - | +1.77% | - | - |
| 12/11 | 76,130 | 76,130 | 74,360 | 74,400 | -1.98% | 391 | - | +0.34% | - | - |
| 12/10 | 76,180 | 76,780 | 75,290 | 75,900 | -0.01% | 255 | - | +2.33% | - | - |
| 12/09 | 75,790 | 76,000 | 75,580 | 75,910 | +0.54% | 170 | - | +2.29% | - | - |
| 12/08 | 74,970 | 75,500 | 74,470 | 75,500 | +1.14% | 226 | - | +1.72% | - | - |
| 12/05 | 74,250 | 74,650 | 74,220 | 74,650 | -0.07% | 114 | - | +0.53% | - | - |
| 12/04 | 73,130 | 74,700 | 73,130 | 74,700 | +2.19% | 199 | - | +0.49% | - | - |
| 12/03 | 72,330 | 73,180 | 72,330 | 73,100 | +1.15% | 81 | - | -1.79% | - | - |
| 12/02 | 72,980 | 72,980 | 72,270 | 72,270 | -0.47% | 98 | - | -3.33% | - | - |
| 12/01 | 75,000 | 75,000 | 72,610 | 72,610 | -1.48% | 224 | - | -3.14% | - | - |
| 11/28 | 72,950 | 74,580 | 72,950 | 73,700 | +1.17% | 134 | - | -1.87% | - | - |
| 11/27 | 73,100 | 75,500 | 72,700 | 72,850 | -0.34% | 239 | - | -3.11% | - | - |
| 11/26 | 71,720 | 73,470 | 71,720 | 73,100 | +2.35% | 266 | - | -2.86% | - | - |
| 11/25 | 72,220 | 72,400 | 71,290 | 71,420 | 0% | 82 | - | -5.19% | - | - |
| 11/21 | 72,220 | 72,440 | 70,700 | 71,420 | -2.6% | 907 | - | -5.29% | - | - |
| 11/20 | 72,360 | 73,640 | 72,330 | 73,330 | +3.49% | 283 | - | -2.87% | - | - |
| 11/19 | 72,070 | 72,080 | 70,030 | 70,860 | -2.06% | 327 | - | -6.15% | - | - |
| 11/18 | 74,910 | 74,910 | 72,350 | 72,350 | -3.64% | 443 | - | -4.19% | - | - |
| 11/17 | 75,140 | 75,140 | 74,370 | 75,080 | -0.12% | 214 | - | -0.6% | - | - |
| 11/14 | 76,020 | 76,020 | 74,780 | 75,170 | -1.85% | 412 | - | -0.44% | - | - |
| 11/13 | 76,000 | 76,590 | 75,470 | 76,590 | +1.26% | 448 | - | +1.49% | - | - |
| 11/12 | 75,000 | 75,640 | 74,270 | 75,640 | +0.92% | 91 | - | +0.42% | - | - |
| 11/11 | 75,830 | 75,830 | 74,660 | 74,950 | -1.23% | 203 | - | -0.39% | - | - |
| 11/10 | 75,500 | 75,900 | 75,500 | 75,880 | +0.65% | 97 | - | +1.15% | - | - |
| 11/07 | 76,500 | 76,500 | 74,650 | 75,390 | -2.1% | 355 | - | +0.87% | - | - |
| 11/06 | 74,980 | 77,010 | 74,980 | 77,010 | +2.9% | 182 | - | +3.45% | - | - |
| 11/05 | 76,790 | 76,790 | 72,610 | 74,840 | -2.62% | 806 | - | +0.93% | - | - |
| 11/04 | 76,850 | 77,460 | 76,370 | 76,850 | +0.64% | 194 | - | +3.96% | - | - |
| 10/31 | 77,270 | 77,270 | 75,810 | 76,360 | +0.08% | 953 | - | +3.72% | - | - |
| 10/30 | 76,150 | 76,560 | 75,670 | 76,300 | -0.37% | 305 | - | +4.04% | - | - |
| 10/29 | 77,440 | 77,520 | 76,100 | 76,580 | -0.75% | 400 | - | +4.84% | - | - |
| 10/28 | 79,710 | 79,710 | 76,630 | 77,160 | -4.99% | 674 | - | +6.14% | - | - |
| 10/27 | 78,920 | 81,210 | 77,500 | 81,210 | +4.9% | 346 | - | +12.3% | - | - |
| 10/24 | 76,820 | 77,420 | 76,300 | 77,420 | +1.65% | 351 | - | +7.86% | - | - |
| 10/23 | 75,870 | 77,370 | 74,960 | 76,160 | +0.38% | 153 | - | +6.7% | - | - |
| 10/22 | 74,650 | 76,100 | 74,650 | 75,870 | +1.98% | 137 | - | +6.77% | - | - |
| 10/21 | 76,460 | 76,500 | 74,400 | 74,400 | -0.75% | 171 | - | +5.18% | - | - |
| 10/20 | 74,300 | 77,840 | 74,280 | 74,960 | +2.15% | 98 | - | +6.37% | - | - |
| 10/17 | 73,500 | 73,940 | 73,010 | 73,380 | -0.45% | 122 | - | +4.6% | - | - |
| 10/16 | 73,870 | 74,510 | 73,620 | 73,710 | +0.37% | 240 | - | +5.42% | - | - |
| 10/15 | 71,870 | 73,440 | 71,870 | 73,440 | +3.22% | 197 | - | +5.42% | - | - |
| 10/14 | 71,400 | 72,570 | 70,630 | 71,150 | -2.21% | 738 | - | +2.56% | - | - |
| 10/10 | 74,590 | 74,590 | 72,700 | 72,760 | -2.2% | 155 | - | +5.23% | - | - |
| 10/09 | 74,140 | 74,670 | 74,140 | 74,400 | +0.35% | 78 | - | +8.11% | - | - |
| 10/08 | 73,110 | 76,340 | 73,110 | 74,140 | +1.41% | 203 | - | +8.28% | - | - |
| 10/07 | 73,970 | 74,420 | 72,850 | 73,110 | -0.69% | 330 | - | +7.27% | - | - |
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 | |
| 2008年 7月期 | 28,080 6/6 | 21,500 3/27 | 100 6/20 6/4 | - | -33.53% 10/8 |
| 2009年 7月期 | 21,900 8/7 | 9,810 10/28 | 2,697 3/30 | +15.76% 4/6 | -33.28% 10/27 |
| 2010年 7月期 | 18,700 4/6 | 14,060 11/27 | 6,900 6/22 | +8.88% 3/29 | -10.7% 5/25 |
| 2011年 7月期 | 19,450 3/4 | 14,100 9/1 | 12,622 10/13 | +7.3% 12/14 12/3 | -15.54% 3/15 |
| 2012年 7月期 | 18,250 8/1 | 13,380 7/25 | 10,004 11/10 | +8.36% 1/25 | -9.81% 5/18 |
| 2013年 7月期 | 28,190 5/23 | 13,190 9/6 | 6,429 12/28 | +13.2% 5/21 | -10.7% 6/7 |
| 2014年 7月期 | 28,300 1/23 1/22 他2件 | 22,500 8/28 | 588 3/4 | +8.77% 9/19 | -10.31% 2/4 |
| 2015年 7月期 | 35,000 6/2 | 25,850 10/16 | 743 5/8 | +6.91% 11/12 | -13.11% 8/25 |
| 2016年 7月期 | 30,800 8/7 | 21,600 2/12 | 601 12/2 | +8.05% 10/26 | -16.44% 1/21 |
| 2017年 7月期 | 33,250 7/26 | 23,910 8/4 | 216 1/25 | +7.71% 12/1 | -5.51% 4/13 |
| 2018年 7月期 | 42,900 1/18 | 32,050 8/29 | 1,302 11/17 | +7.28% 11/7 | -9.3% 2/14 |
| 2019年 7月期 | 36,950 10/2 | 26,640 12/26 12/25 | 775 12/25 | +7.09% 10/2 | -14.81% 12/25 |
| 2020年 7月期 | 35,450 12/13 | 23,200 3/17 3/13 | 800 8/26 | +11.04% 6/5 | -22.98% 3/16 |
| 2021年 7月期 | 44,250 3/12 | 30,800 8/3 | 1,508 6/23 | +8.43% 11/25 | -5.45% 5/13 |
| 2022年 7月期 | 45,100 9/14 | 34,470 3/8 | 3,750 6/9 | +8.64% 9/8 | -9.92% 10/5 |
| 2023年 7月期 | 50,690 7/3 | 35,690 1/6 | 4,134 1/20 | +7.78% 6/15 | -6.97% 9/28 |
| 2024年 7月期 | 65,220 7/9 | 43,460 10/31 | 1,218 7/16 | +8.9% 1/15 | -23.33% 8/5 |
| 2025年 7月期 | 68,510 6/26 | 43,610 8/5 | 7,595 11/7 | +9.92% 9/27 | -15.95% 4/7 |
| 最新 | 91,220 2026/3/6 | 736 | -0.86% 92,015 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/29 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/29
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/06 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
9,810円（2008/10/28） - 830%（9.3倍）
91,220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。
