株価チャート
株価
3/6
- 前日 (3/5)
- 38,310
- 始値
- 38,160
- 高値
- 38,850
- 安値
- 38,160
- 終値 +1.07%
- 38,720
- 出来高 -56.55%
- 302
乖離率
- 株価（5日）
移動平均値 - +1.25%
38,242 - 株価（25日）
移動平均値 - -1.06%
39,136 - 出来高（5日）
移動平均値 - -51.68%
625
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 | 38,160 | 38,850 | 38,160 | 38,720 | +1.07% | 302 | - | -1.06% | - | - |
| 03/05 | 39,020 | 39,020 | 38,250 | 38,310 | +0.82% | 695 | - | -2.34% | - | - |
| 03/04 | 37,800 | 38,350 | 37,660 | 38,000 | +2.43% | 1,022 | - | -3.42% | - | - |
| 03/03 | 39,080 | 39,080 | 37,100 | 37,100 | -5.07% | 497 | - | -6.02% | - | - |
| 03/02 | 39,300 | 39,300 | 38,810 | 39,080 | -1.19% | 610 | - | -1.49% | - | - |
| 02/27 | 39,620 | 39,620 | 39,310 | 39,550 | +1.2% | 588 | - | -0.56% | - | - |
| 02/26 | 39,000 | 39,380 | 38,800 | 39,080 | +2.68% | 746 | - | -1.91% | - | - |
| 02/25 | 38,470 | 38,470 | 38,010 | 38,060 | +0.45% | 465 | - | -4.74% | - | - |
| 02/24 | 38,300 | 38,300 | 37,830 | 37,890 | -1.64% | 457 | - | -5.55% | - | - |
| 02/20 | 39,010 | 39,010 | 38,420 | 38,520 | -1.43% | 342 | - | -4.4% | - | - |
| 02/19 | 38,810 | 39,100 | 38,650 | 39,080 | +0.7% | 265 | - | -3.39% | - | - |
| 02/18 | 38,600 | 38,820 | 38,500 | 38,810 | +0.54% | 246 | - | -4.38% | - | - |
| 02/17 | 39,350 | 39,350 | 38,500 | 38,600 | -1.51% | 206 | - | -5.26% | - | - |
| 02/16 | 38,900 | 39,250 | 38,890 | 39,190 | +1.03% | 241 | - | -4.19% | - | - |
| 02/13 | 39,490 | 39,600 | 38,720 | 38,790 | -3.39% | 334 | - | -5.47% | - | - |
| 02/12 | 40,800 | 40,800 | 40,150 | 40,150 | -1.06% | 170 | - | -2.55% | - | - |
| 02/10 | 39,710 | 40,770 | 39,710 | 40,580 | +3.07% | 426 | - | -1.81% | - | - |
| 02/09 | 39,970 | 39,970 | 39,290 | 39,370 | +1.47% | 477 | - | -4.95% | - | - |
| 02/06 | 38,910 | 38,910 | 38,330 | 38,800 | -0.31% | 181 | - | -6.59% | - | - |
| 02/05 | 39,950 | 39,950 | 38,920 | 38,920 | -0.99% | 1,432 | - | -6.64% | - | - |
| 02/04 | 40,670 | 40,670 | 39,300 | 39,310 | -3.84% | 4,360 | - | -6.02% | - | - |
| 02/03 | 40,500 | 41,090 | 40,500 | 40,880 | +0.94% | 80 | - | -2.56% | - | - |
| 02/02 | 40,790 | 40,870 | 40,310 | 40,500 | -0.15% | 53 | - | -3.58% | - | - |
| 01/30 | 40,870 | 40,890 | 40,560 | 40,560 | 0% | 78 | - | -3.62% | - | - |
| 01/29 | 41,100 | 41,100 | 40,250 | 40,560 | -1.15% | 657 | - | -3.78% | - | - |
| 01/28 | 41,000 | 41,120 | 40,790 | 41,030 | -0.39% | 293 | - | -2.8% | - | - |
| 01/27 | 41,360 | 41,360 | 41,080 | 41,190 | -0.24% | 254 | - | -2.5% | - | - |
| 01/26 | 41,280 | 41,450 | 41,170 | 41,290 | -1.64% | 230 | - | -2.32% | - | - |
| 01/23 | 42,210 | 42,210 | 41,750 | 41,980 | +0.77% | 760 | - | -0.75% | - | - |
| 01/22 | 41,900 | 41,900 | 41,270 | 41,660 | +1.12% | 79 | - | -1.53% | - | - |
| 01/21 | 41,580 | 41,580 | 41,070 | 41,200 | -1.6% | 350 | - | -2.69% | - | - |
| 01/20 | 42,560 | 42,560 | 41,710 | 41,870 | -0.83% | 253 | - | -1.15% | - | - |
| 01/19 | 42,240 | 42,280 | 42,020 | 42,220 | -0.05% | 305 | - | -0.39% | - | - |
| 01/16 | 42,380 | 42,480 | 42,190 | 42,240 | -0.68% | 185 | - | -0.37% | - | - |
| 01/15 | 42,400 | 42,620 | 42,400 | 42,530 | +0.14% | 143 | - | +0.25% | - | - |
| 01/14 | 42,620 | 42,630 | 42,340 | 42,470 | -0.49% | 240 | - | +0.03% | - | - |
| 01/13 | 43,010 | 43,190 | 42,620 | 42,680 | +0.23% | 203 | - | +0.47% | - | - |
| 01/09 | 42,400 | 42,590 | 42,230 | 42,580 | +0.16% | 115 | - | +0.28% | - | - |
| 01/08 | 42,790 | 42,790 | 42,400 | 42,510 | -0.96% | 128 | - | +0.17% | - | - |
| 01/07 | 43,320 | 43,320 | 42,800 | 42,920 | -0.92% | 100 | - | +1.14% | - | - |
| 01/06 | 43,000 | 43,320 | 42,990 | 43,320 | +0.98% | 112 | - | +2.07% | - | - |
| 01/05 | 42,850 | 42,900 | 42,520 | 42,900 | +1.47% | 393 | - | +1.11% | - | - |
| 2025 | ||||||||||
| 12/30 | 42,580 | 42,580 | 42,260 | 42,280 | -0.7% | 112 | - | -0.34% | - | - |
| 12/29 | 42,400 | 42,730 | 42,400 | 42,580 | +0.31% | 56 | - | +0.38% | - | - |
| 12/26 | 42,690 | 42,880 | 42,450 | 42,450 | +0.09% | 146 | - | +0.04% | - | - |
| 12/25 | 42,400 | 42,410 | 42,240 | 42,410 | +0.57% | 281 | - | -0.11% | - | - |
| 12/24 | 42,550 | 42,550 | 42,170 | 42,170 | -0.82% | 99 | - | -0.69% | - | - |
| 12/23 | 42,250 | 42,520 | 42,250 | 42,520 | +0.64% | 66 | - | +0.09% | - | - |
| 12/22 | 42,960 | 42,960 | 42,070 | 42,250 | +0.38% | 246 | - | -0.67% | - | - |
| 12/19 | 42,160 | 42,320 | 41,920 | 42,090 | +0.45% | 93 | - | -1.2% | - | - |
| 12/18 | 41,840 | 41,940 | 41,500 | 41,900 | +0.31% | 60 | - | -1.85% | - | - |
| 12/17 | 42,240 | 42,240 | 41,530 | 41,770 | -0.33% | 57 | - | -2.4% | - | - |
| 12/16 | 42,240 | 42,240 | 41,800 | 41,910 | -0.73% | 188 | - | -2.34% | - | - |
| 12/15 | 42,210 | 42,310 | 42,080 | 42,220 | -0.66% | 357 | - | -1.84% | - | - |
| 12/12 | 42,420 | 42,520 | 42,050 | 42,500 | +2.04% | 304 | - | -1.39% | - | - |
| 12/11 | 42,200 | 42,200 | 41,590 | 41,650 | -2.07% | 474 | - | -3.5% | - | - |
| 12/10 | 42,680 | 42,680 | 42,250 | 42,530 | +0.09% | 97 | - | -1.67% | - | - |
| 12/09 | 42,710 | 42,710 | 42,460 | 42,490 | -1.16% | 87 | - | -1.95% | - | - |
| 12/08 | 43,140 | 43,140 | 42,710 | 42,990 | -0.72% | 87 | - | -1.07% | - | - |
| 12/05 | 42,850 | 43,300 | 42,560 | 43,300 | +0.42% | 46 | - | -0.54% | - | - |
| 12/04 | 42,150 | 43,130 | 42,150 | 43,120 | +2.3% | 90 | - | -1.13% | - | - |
| 12/03 | 42,360 | 42,410 | 41,870 | 42,150 | +0.36% | 965 | - | -3.55% | - | - |
| 12/02 | 42,800 | 42,800 | 42,000 | 42,000 | -1.22% | 508 | - | -4.2% | - | - |
| 12/01 | 43,050 | 43,050 | 42,480 | 42,520 | -1.12% | 946 | - | -3.25% | - | - |
| 11/28 | 43,270 | 43,270 | 42,930 | 43,000 | 0% | 87 | - | -2.3% | - | - |
| 11/27 | 43,340 | 43,340 | 42,890 | 43,000 | +0.35% | 181 | - | -2.46% | - | - |
| 11/26 | 42,650 | 43,010 | 42,390 | 42,850 | +1.88% | 372 | - | -2.96% | - | - |
| 11/25 | 43,240 | 43,240 | 42,000 | 42,060 | -2.12% | 237 | - | -4.91% | - | - |
| 11/21 | 42,670 | 43,040 | 42,500 | 42,970 | -0.14% | 376 | - | -2.96% | - | - |
| 11/20 | 43,730 | 43,730 | 43,020 | 43,030 | +1.03% | 159 | - | -2.88% | - | - |
| 11/19 | 42,840 | 42,950 | 42,590 | 42,590 | -0.19% | 243 | - | -3.9% | - | - |
| 11/18 | 43,780 | 43,780 | 42,670 | 42,670 | -2.54% | 656 | - | -3.74% | - | - |
| 11/17 | 43,940 | 43,940 | 43,390 | 43,780 | -0.36% | 352 | - | -1.35% | - | - |
| 11/14 | 43,650 | 44,010 | 43,590 | 43,940 | -0.86% | 322 | - | -1.04% | - | - |
| 11/13 | 44,770 | 44,770 | 44,190 | 44,320 | -0.65% | 537 | - | -0.16% | - | - |
| 11/12 | 44,250 | 44,740 | 44,250 | 44,610 | -0.18% | 141 | - | +0.55% | - | - |
| 11/11 | 44,960 | 44,960 | 44,500 | 44,690 | +0.97% | 181 | - | +0.78% | - | - |
| 11/10 | 44,530 | 44,640 | 44,060 | 44,260 | -0.52% | 116 | - | -0.04% | - | - |
| 11/07 | 44,060 | 44,490 | 43,740 | 44,490 | +1.11% | 328 | - | +0.66% | - | - |
| 11/06 | 44,280 | 44,550 | 43,840 | 44,000 | +0.07% | 133 | - | -0.29% | - | - |
| 11/05 | 44,650 | 44,700 | 43,100 | 43,970 | -1.3% | 409 | - | -0.28% | - | - |
| 11/04 | 45,600 | 46,330 | 44,490 | 44,550 | -2.17% | 255 | - | +1.11% | - | - |
| 10/31 | 45,040 | 45,740 | 45,040 | 45,540 | +1.31% | 426 | - | +3.43% | - | - |
| 10/30 | 44,910 | 45,050 | 44,550 | 44,950 | -0.75% | 382 | - | +2.26% | - | - |
| 10/29 | 45,540 | 45,540 | 44,840 | 45,290 | -0.02% | 150 | - | +3.17% | - | - |
| 10/28 | 45,540 | 45,540 | 45,170 | 45,300 | -0.7% | 333 | - | +3.39% | - | - |
| 10/27 | 44,690 | 45,620 | 44,690 | 45,620 | +2.06% | 111 | - | +4.29% | - | - |
| 10/24 | 44,560 | 44,790 | 44,500 | 44,700 | +1.31% | 76 | - | +2.35% | - | - |
| 10/23 | 44,290 | 44,510 | 44,070 | 44,120 | -1.45% | 170 | - | +1.08% | - | - |
| 10/22 | 45,140 | 45,140 | 44,350 | 44,770 | -0.16% | 39 | - | +2.55% | - | - |
| 10/21 | 45,270 | 45,410 | 44,740 | 44,840 | +0.31% | 338 | - | +2.74% | - | - |
| 10/20 | 43,980 | 44,700 | 43,980 | 44,700 | +3.19% | 273 | - | +2.48% | - | - |
| 10/17 | 43,570 | 43,620 | 43,210 | 43,320 | -0.73% | 47 | - | -0.57% | - | - |
| 10/16 | 43,700 | 43,750 | 43,390 | 43,640 | +0.79% | 69 | - | +0.18% | - | - |
| 10/15 | 43,410 | 43,440 | 43,180 | 43,300 | +1.05% | 78 | - | -0.57% | - | - |
| 10/14 | 43,290 | 43,360 | 42,660 | 42,850 | -2.44% | 295 | - | -1.57% | - | - |
| 10/10 | 44,130 | 44,250 | 43,800 | 43,920 | -0.88% | 169 | - | +0.89% | - | - |
| 10/09 | 43,820 | 44,570 | 43,820 | 44,310 | +1.4% | 283 | - | +1.95% | - | - |
| 10/08 | 43,900 | 44,220 | 43,700 | 43,700 | -0.14% | 336 | - | +0.7% | - | - |
| 10/07 | 44,160 | 44,160 | 43,760 | 43,760 | -0.64% | 263 | - | +0.91% | - | - |
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 | 12,860 7/2 | 11,690 3/25 | 410 4/8 | - | -24.15% 10/10 |
| 2009年 7月期 | 11,850 9/2 | 7,410 3/13 3/12 | 404 5/7 | +7.41% 12/10 | -20.19% 10/27 |
| 2010年 7月期 | 9,790 4/5 | 8,050 11/30 | 9,654 2/22 | +6.08% 1/15 | -7.89% 5/25 |
| 2011年 7月期 | 9,390 2/17 | 7,600 3/15 | 2,809 12/30 | +5.66% 12/8 | -15.16% 3/15 |
| 2012年 7月期 | 8,380 4/2 | 7,180 6/4 | 5,771 5/23 | +7.58% 7/4 | -5.94% 5/18 |
| 2013年 7月期 | 12,950 7/24 | 7,630 10/15 | 982 4/9 | +8.94% 4/24 | -10.48% 6/7 |
| 2014年 7月期 | 14,930 1/14 | 11,630 8/28 | 2,757 10/23 | +6.27% 6/5 | -9.84% 2/4 |
| 2015年 7月期 | 18,510 7/30 | 13,150 10/17 | 3,548 9/29 | +8.11% 11/4 | -9.72% 8/25 |
| 2016年 7月期 | 19,180 8/11 | 14,490 2/12 | 1,016 6/13 | +7.06% 10/26 | -11.4% 1/21 |
| 2017年 7月期 | 20,950 6/26 6/20 | 16,020 11/9 | 1,010 6/29 | +6.7% 12/14 | -5.66% 11/9 |
| 2018年 7月期 | 22,750 1/4 | 19,700 9/7 | 203 10/11 | +5.52% 10/18 | -6.92% 2/14 |
| 2019年 7月期 | 24,400 9/28 | 17,970 12/26 | 255 7/18 | +6.52% 2/13 | -12.24% 12/25 |
| 2020年 7月期 | 25,110 7/10 | 16,930 3/13 | 666 7/14 | +8.65% 4/17 | -24.95% 3/13 |
| 2021年 7月期 | 31,900 3/18 | 23,960 8/3 | 2,217 11/6 | +6.33% 2/16 | -6.47% 5/13 |
| 2022年 7月期 | 31,850 11/15 | 26,100 1/27 | 1,302 3/4 | +8.47% 9/8 | -7.21% 5/12 |
| 2023年 7月期 | 31,160 6/29 | 26,440 3/16 | 4,535 7/4 | +4.12% 5/22 | -4.75% 12/20 |
| 2024年 7月期 | 37,150 7/10 | 28,670 10/24 | 3,773 3/14 | +7.01% 1/15 | -15.16% 8/5 |
| 2025年 7月期 | 41,570 6/30 | 28,900 8/5 | 6,669 8/7 | +9.15% 8/18 | -10.52% 4/7 |
| 最新 | 38,720 2026/3/6 | 302 | -1.06% 39,136 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/22
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 76%（1.76倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
7,180円（2012/06/04） - 439%（5.39倍）
38,720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。
