株価チャート
株価
3/6
- 前日 (3/5)
- 51,240
- 始値
- 51,070
- 高値
- 52,390
- 安値
- 51,070
- 終値 +2.24%
- 52,390
- 出来高 -55.01%
- 323
乖離率
- 株価（5日）
移動平均値 - +0.47%
52,146 - 株価（25日）
移動平均値 - -0.56%
52,686 - 出来高（5日）
移動平均値 - -59.42%
796
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 | 51,070 | 52,390 | 51,070 | 52,390 | +2.24% | 323 | - | -0.56% | - | - |
| 03/05 | 52,790 | 53,110 | 51,240 | 51,240 | +2.21% | 718 | - | -2.66% | - | - |
| 03/04 | 51,310 | 52,270 | 50,130 | 50,130 | -4.17% | 1,008 | - | -4.76% | - | - |
| 03/03 | 54,330 | 54,330 | 52,260 | 52,310 | -4.3% | 1,218 | - | -0.69% | - | - |
| 03/02 | 54,600 | 54,740 | 53,880 | 54,660 | -1.16% | 713 | - | +3.78% | - | - |
| 02/27 | 55,250 | 55,420 | 54,630 | 55,300 | +0.56% | 710 | - | +5.2% | - | - |
| 02/26 | 55,150 | 55,430 | 54,590 | 54,990 | +0.66% | 966 | - | +4.9% | - | - |
| 02/25 | 54,210 | 54,730 | 53,900 | 54,630 | +2.73% | 1,465 | - | +4.49% | - | - |
| 02/24 | 52,500 | 53,360 | 52,500 | 53,180 | +0.8% | 406 | - | +1.89% | - | - |
| 02/20 | 52,830 | 52,840 | 52,460 | 52,760 | -1.03% | 175 | - | +1.13% | - | - |
| 02/19 | 53,360 | 53,540 | 53,210 | 53,310 | +0.87% | 241 | - | +2.18% | - | - |
| 02/18 | 52,460 | 53,010 | 52,440 | 52,850 | +0.74% | 139 | - | +1.35% | - | - |
| 02/17 | 53,020 | 53,020 | 51,800 | 52,460 | -0.63% | 318 | - | +0.69% | - | - |
| 02/16 | 53,590 | 53,590 | 52,670 | 52,790 | 0% | 114 | - | +1.48% | - | - |
| 02/13 | 53,170 | 53,690 | 52,790 | 52,790 | -1.91% | 231 | - | +1.71% | - | - |
| 02/12 | 54,390 | 54,600 | 53,820 | 53,820 | -0.81% | 262 | - | +3.84% | - | - |
| 02/10 | 54,410 | 54,620 | 54,020 | 54,260 | +1.59% | 460 | - | +4.89% | - | - |
| 02/09 | 54,000 | 54,330 | 53,410 | 53,410 | +3.07% | 2,097 | - | +3.55% | - | - |
| 02/06 | 50,440 | 51,930 | 50,340 | 51,820 | +1.55% | 646 | - | +0.82% | - | - |
| 02/05 | 51,520 | 51,520 | 50,590 | 51,030 | -0.91% | 772 | - | -0.49% | - | - |
| 02/04 | 52,150 | 52,150 | 51,110 | 51,500 | -1.74% | 718 | - | +0.57% | - | - |
| 02/03 | 51,510 | 52,600 | 51,510 | 52,410 | +3.76% | 437 | - | +2.55% | - | - |
| 02/02 | 51,760 | 52,140 | 50,400 | 50,510 | -1.79% | 220 | - | -0.9% | - | - |
| 01/30 | 51,100 | 51,440 | 50,650 | 51,430 | +0.51% | 305 | - | +1.03% | - | - |
| 01/29 | 51,860 | 51,860 | 50,890 | 51,170 | -0.23% | 4,533 | - | +0.72% | - | - |
| 01/28 | 51,250 | 51,450 | 50,760 | 51,290 | +0.37% | 983 | - | +1.21% | - | - |
| 01/27 | 50,610 | 51,270 | 50,490 | 51,100 | +0.04% | 202 | - | +1.12% | - | - |
| 01/26 | 51,100 | 51,200 | 50,580 | 51,080 | -2.15% | 339 | - | +1.3% | - | - |
| 01/23 | 51,710 | 52,460 | 51,710 | 52,200 | +0.23% | 122 | - | +3.77% | - | - |
| 01/22 | 52,110 | 52,400 | 51,980 | 52,080 | +0.93% | 742 | - | +3.79% | - | - |
| 01/21 | 51,140 | 51,600 | 50,050 | 51,600 | +0.08% | 458 | - | +3.02% | - | - |
| 01/20 | 52,390 | 52,390 | 51,440 | 51,560 | -1.55% | 465 | - | +3.18% | - | - |
| 01/19 | 52,070 | 52,370 | 51,780 | 52,370 | -0.61% | 327 | - | +5% | - | - |
| 01/16 | 52,810 | 52,810 | 52,260 | 52,690 | -0.21% | 129 | - | +5.89% | - | - |
| 01/15 | 52,840 | 52,840 | 52,310 | 52,800 | +0.25% | 540 | - | +6.4% | - | - |
| 01/14 | 51,900 | 52,840 | 51,900 | 52,670 | +1.8% | 912 | - | +6.46% | - | - |
| 01/13 | 51,610 | 51,920 | 51,600 | 51,740 | +2.82% | 399 | - | +4.82% | - | - |
| 01/09 | 49,470 | 50,320 | 49,470 | 50,320 | +0.72% | 327 | - | +2.2% | - | - |
| 01/08 | 50,930 | 50,930 | 49,910 | 49,960 | -1.83% | 221 | - | +1.64% | - | - |
| 01/07 | 51,300 | 51,500 | 50,710 | 50,890 | -0.9% | 334 | - | +3.7% | - | - |
| 01/06 | 50,810 | 51,450 | 50,810 | 51,350 | +1.74% | 734 | - | +4.8% | - | - |
| 01/05 | 49,750 | 50,530 | 49,750 | 50,470 | +3.08% | 1,457 | - | +3.21% | - | - |
| 2025 | ||||||||||
| 12/30 | 48,630 | 49,100 | 48,630 | 48,960 | +0.16% | 130 | - | +0.31% | - | - |
| 12/29 | 49,110 | 49,150 | 48,880 | 48,880 | -0.47% | 266 | - | +0.29% | - | - |
| 12/26 | 49,040 | 49,390 | 49,040 | 49,110 | +0.22% | 126 | - | +0.89% | - | - |
| 12/25 | 49,000 | 49,000 | 48,830 | 49,000 | +0.1% | 90 | - | +0.73% | - | - |
| 12/24 | 49,000 | 49,170 | 48,850 | 48,950 | -0.14% | 51 | - | +0.83% | - | - |
| 12/23 | 49,100 | 49,100 | 48,800 | 49,020 | +0.27% | 101 | - | +1.13% | - | - |
| 12/22 | 48,830 | 49,090 | 48,610 | 48,890 | +1.96% | 250 | - | +0.86% | - | - |
| 12/19 | 47,890 | 48,110 | 47,800 | 47,950 | +0.57% | 84 | - | -1.21% | - | - |
| 12/18 | 47,910 | 47,910 | 47,240 | 47,680 | -1.32% | 769 | - | -1.95% | - | - |
| 12/17 | 48,140 | 48,430 | 47,570 | 48,320 | +0.37% | 250 | - | -0.81% | - | - |
| 12/16 | 49,080 | 49,080 | 48,070 | 48,140 | -1.92% | 269 | - | -1.25% | - | - |
| 12/15 | 49,130 | 49,260 | 48,750 | 49,080 | -1.35% | 292 | - | +0.6% | - | - |
| 12/12 | 49,010 | 49,780 | 49,010 | 49,750 | +1.99% | 555 | - | +2.02% | - | - |
| 12/11 | 49,130 | 49,460 | 48,520 | 48,780 | -0.71% | 296 | - | +0.06% | - | - |
| 12/10 | 49,460 | 49,990 | 49,020 | 49,130 | -0.67% | 101 | - | +0.8% | - | - |
| 12/09 | 48,980 | 49,590 | 48,980 | 49,460 | +0.39% | 148 | - | +1.41% | - | - |
| 12/08 | 49,720 | 49,720 | 48,900 | 49,270 | +0.51% | 190 | - | +0.95% | - | - |
| 12/05 | 49,170 | 49,170 | 48,830 | 49,020 | -1.7% | 568 | - | +0.45% | - | - |
| 12/04 | 48,530 | 49,870 | 48,530 | 49,870 | +2.42% | 482 | - | +2.24% | - | - |
| 12/03 | 48,530 | 48,900 | 48,530 | 48,690 | +0.95% | 308 | - | +0.01% | - | - |
| 12/02 | 47,930 | 48,360 | 47,870 | 48,230 | +0.63% | 2,144 | - | -0.89% | - | - |
| 12/01 | 48,960 | 48,960 | 47,880 | 47,930 | -2.1% | 248 | - | -1.4% | - | - |
| 11/28 | 48,910 | 48,960 | 48,640 | 48,960 | +0.02% | 51 | - | +0.84% | - | - |
| 11/27 | 48,710 | 48,950 | 48,680 | 48,950 | +1.62% | 222 | - | +0.99% | - | - |
| 11/26 | 47,530 | 48,340 | 47,530 | 48,170 | +1.99% | 399 | - | -0.43% | - | - |
| 11/25 | 48,000 | 48,000 | 47,230 | 47,230 | -0.27% | 1,456 | - | -2.27% | - | - |
| 11/21 | 46,980 | 47,680 | 46,980 | 47,360 | -1.93% | 1,039 | - | -1.86% | - | - |
| 11/20 | 48,310 | 49,180 | 48,010 | 48,290 | +3.8% | 410 | - | +0.17% | - | - |
| 11/19 | 47,230 | 47,320 | 46,520 | 46,520 | -1.21% | 605 | - | -3.28% | - | - |
| 11/18 | 48,860 | 48,860 | 47,090 | 47,090 | -4.13% | 1,102 | - | -1.92% | - | - |
| 11/17 | 49,390 | 49,390 | 48,680 | 49,120 | -2.52% | 334 | - | +2.4% | - | - |
| 11/14 | 49,300 | 50,390 | 48,780 | 50,390 | +0.18% | 1,200 | - | +5.23% | - | - |
| 11/13 | 49,870 | 50,430 | 49,870 | 50,300 | +1.06% | 290 | - | +5.39% | - | - |
| 11/12 | 49,380 | 49,780 | 49,210 | 49,770 | +1.01% | 147 | - | +4.62% | - | - |
| 11/11 | 49,580 | 49,860 | 49,080 | 49,270 | +0.39% | 390 | - | +3.85% | - | - |
| 11/10 | 48,980 | 49,080 | 48,780 | 49,080 | +1.3% | 71 | - | +3.91% | - | - |
| 11/07 | 48,600 | 48,760 | 48,000 | 48,450 | -1.98% | 1,013 | - | +3.13% | - | - |
| 11/06 | 48,990 | 49,640 | 48,990 | 49,430 | +1.88% | 533 | - | +5.75% | - | - |
| 11/05 | 49,530 | 49,530 | 47,280 | 48,520 | -2.77% | 1,243 | - | +4.38% | - | - |
| 11/04 | 50,300 | 50,780 | 49,850 | 49,900 | -0.85% | 589 | - | +7.91% | - | - |
| 10/31 | 50,130 | 50,450 | 49,480 | 50,330 | +2.55% | 874 | - | +9.51% | - | - |
| 10/30 | 48,500 | 49,330 | 48,500 | 49,080 | +1.13% | 1,061 | - | +7.43% | - | - |
| 10/29 | 48,050 | 48,590 | 47,900 | 48,530 | +2.06% | 1,943 | - | +6.77% | - | - |
| 10/28 | 48,200 | 48,200 | 47,350 | 47,550 | -1.23% | 351 | - | +5.11% | - | - |
| 10/27 | 47,850 | 48,200 | 47,830 | 48,140 | +2.53% | 544 | - | +6.91% | - | - |
| 10/24 | 47,070 | 47,100 | 46,620 | 46,950 | +1.25% | 251 | - | +4.77% | - | - |
| 10/23 | 47,000 | 47,000 | 46,000 | 46,370 | -1.34% | 448 | - | +3.93% | - | - |
| 10/22 | 46,590 | 47,000 | 46,350 | 47,000 | +0.73% | 526 | - | +5.74% | - | - |
| 10/21 | 46,850 | 47,210 | 46,660 | 46,660 | -0.51% | 250 | - | +5.45% | - | - |
| 10/20 | 46,030 | 46,950 | 46,030 | 46,900 | +3.19% | 690 | - | +6.47% | - | - |
| 10/17 | 46,070 | 46,070 | 45,450 | 45,450 | -1.35% | 91 | - | +3.7% | - | - |
| 10/16 | 46,100 | 46,200 | 45,820 | 46,070 | +1.14% | 182 | - | +5.56% | - | - |
| 10/15 | 44,560 | 45,640 | 44,560 | 45,550 | +2.57% | 541 | - | +4.87% | - | - |
| 10/14 | 45,180 | 45,590 | 44,160 | 44,410 | -3.54% | 721 | - | +2.75% | - | - |
| 10/10 | 47,090 | 47,090 | 45,890 | 46,040 | -2.11% | 692 | - | +6.99% | - | - |
| 10/09 | 47,000 | 47,100 | 46,780 | 47,030 | +1.38% | 581 | - | +9.95% | - | - |
| 10/08 | 46,460 | 46,940 | 46,390 | 46,390 | +0.02% | 162 | - | +9.19% | - | - |
| 10/07 | 47,200 | 47,200 | 46,380 | 46,380 | -0.54% | 673 | - | +9.83% | - | - |
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 | 16,050 6/6 | 13,100 3/26 | 120 6/6 | +9.18% 6/2 | -20.49% 10/7 |
| 2009年 7月期 | 14,210 8/12 | 6,540 2/24 | 12,523 1/6 | +17.8% 1/7 | -31.92% 10/27 |
| 2010年 7月期 | 12,530 4/1 | 8,620 11/27 | 13,501 5/26 | +15.36% 4/1 | -12.6% 5/25 |
| 2011年 7月期 | 11,000 2/17 | 8,100 3/15 | 21,170 10/13 | +5.48% 9/17 | -18.41% 3/15 |
| 2012年 7月期 | 9,570 8/1 | 6,660 7/26 | 4,001 11/17 | +7.86% 2/27 | -11.01% 7/25 |
| 2013年 7月期 | 12,390 5/23 | 6,570 10/11 | 4,501 9/21 | +13.06% 5/22 | -10.33% 6/7 |
| 2014年 7月期 | 13,120 7/4 | 9,750 8/28 | 3,152 2/13 | +6.89% 11/29 | -8.81% 2/4 |
| 2015年 7月期 | 17,780 6/2 5/28 | 12,290 10/17 | 3,830 9/29 | +8.81% 11/12 | -11.5% 8/24 |
| 2016年 7月期 | 16,120 8/3 | 11,000 2/12 | 451 3/15 | +7.91% 10/26 | -14.94% 2/12 |
| 2017年 7月期 | 18,120 7/27 | 12,390 8/3 | 590 12/16 | +7.72% 5/9 | -4.62% 4/14 |
| 2018年 7月期 | 22,240 1/23 | 17,270 8/29 8/22 | 2,411 11/17 | +8.34% 11/9 | -8.41% 2/9 |
| 2019年 7月期 | 20,200 10/2 | 14,950 1/4 12/25 | 3,442 7/8 | +6.81% 2/13 | -12.37% 12/25 |
| 2020年 7月期 | 22,250 1/14 | 14,980 3/17 | 1,001 9/10 | +8.31% 6/4 | -21.13% 3/16 |
| 2021年 7月期 | 29,750 7/13 | 20,130 8/3 | 1,852 4/9 | +9.53% 11/27 | -7.02% 5/13 |
| 2022年 7月期 | 33,520 1/5 | 24,645 3/8 | 2,052 12/22 | +9.54% 9/14 | -11.71% 1/27 |
| 2023年 7月期 | 33,870 6/15 | 24,375 1/4 | 5,585 5/22 | +8.98% 5/22 | -7.66% 12/21 |
| 2024年 7月期 | 42,480 7/11 7/10 | 28,905 10/26 | 9,593 12/19 | +6.94% 1/22 | -24.21% 8/5 |
| 2025年 7月期 | 41,060 7/24 | 29,505 4/7 | 8,507 2/14 | +9.92% 5/14 | -17.03% 4/7 |
| 最新 | 52,390 2026/3/6 | 323 | -0.56% 52,686 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 37%（1.37倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
6,540円（2009/02/24） - 701%（8.01倍）
52,390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。
