株価チャート
株価
3/6
- 前日 (3/5)
- 12,695
- 始値
- 12,575
- 高値
- 12,670
- 安値
- 12,330
- 終値 -0.79%
- 12,595
- 出来高 +13.1%
- 3,299
乖離率
- 株価（5日）
移動平均値 - -0.8%
12,696 - 株価（25日）
移動平均値 - +0.37%
12,548 - 出来高（5日）
移動平均値 - -22.69%
4,267
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 | 12,575 | 12,670 | 12,330 | 12,595 | -0.79% | 3,299 | - | +0.37% | - | - |
| 03/05 | 13,075 | 13,075 | 12,580 | 12,695 | +2.09% | 2,917 | - | +1.6% | - | - |
| 03/04 | 12,595 | 12,595 | 12,230 | 12,435 | -3% | 5,293 | - | -0.09% | - | - |
| 03/03 | 12,935 | 12,935 | 12,680 | 12,820 | -0.89% | 3,709 | - | +3.26% | - | - |
| 03/02 | 13,080 | 13,080 | 12,720 | 12,935 | -2.12% | 6,117 | - | +4.51% | - | - |
| 02/27 | 13,040 | 13,220 | 12,950 | 13,215 | +1.85% | 1,966 | - | +7.13% | - | - |
| 02/26 | 12,900 | 13,055 | 12,900 | 12,975 | -0.08% | 2,663 | - | +5.69% | - | - |
| 02/25 | 13,105 | 13,105 | 12,695 | 12,985 | -0.61% | 10,924 | - | +6.23% | - | - |
| 02/24 | 13,055 | 13,065 | 12,830 | 13,065 | +1.67% | 27,841 | - | +7.33% | - | - |
| 02/20 | 12,955 | 13,035 | 12,690 | 12,850 | -2.13% | 3,424 | - | +6.06% | - | - |
| 02/19 | 13,085 | 13,130 | 12,970 | 13,130 | +0.38% | 1,916 | - | +8.79% | - | - |
| 02/18 | 13,150 | 13,165 | 12,900 | 13,080 | +1.16% | 2,073 | - | +8.89% | - | - |
| 02/17 | 12,855 | 13,020 | 12,835 | 12,930 | +0.23% | 12,794 | - | +8.16% | - | - |
| 02/16 | 13,190 | 13,745 | 12,840 | 12,900 | -0.12% | 5,483 | - | +8.44% | - | - |
| 02/13 | 12,790 | 13,125 | 12,620 | 12,915 | -1.34% | 18,764 | - | +9.1% | - | - |
| 02/12 | 12,590 | 13,090 | 12,590 | 13,090 | +4.01% | 8,799 | - | +11.18% | - | - |
| 02/10 | 12,565 | 12,590 | 12,475 | 12,585 | +1.9% | 1,605 | - | +7.43% | - | - |
| 02/09 | 12,530 | 12,530 | 12,320 | 12,350 | +0.98% | 4,903 | - | +5.75% | - | - |
| 02/06 | 12,035 | 12,230 | 11,980 | 12,230 | +2.34% | 7,135 | - | +5.09% | - | - |
| 02/05 | 12,000 | 12,025 | 11,880 | 11,950 | +0.8% | 2,274 | - | +2.99% | - | - |
| 02/04 | 11,715 | 11,865 | 11,715 | 11,855 | +1.5% | 4,493 | - | +2.38% | - | - |
| 02/03 | 11,410 | 11,715 | 11,410 | 11,680 | +2.37% | 1,507 | - | +1.03% | - | - |
| 02/02 | 11,675 | 11,675 | 11,400 | 11,410 | -1.64% | 5,741 | - | -1.19% | - | - |
| 01/30 | 11,425 | 11,620 | 11,410 | 11,600 | +1.62% | 7,070 | - | +0.49% | - | - |
| 01/29 | 11,290 | 11,415 | 11,160 | 11,415 | +1.24% | 1,823 | - | -1.01% | - | - |
| 01/28 | 11,370 | 11,405 | 11,275 | 11,275 | -1.83% | 3,708 | - | -2.21% | - | - |
| 01/27 | 11,550 | 11,600 | 11,410 | 11,485 | -1.37% | 2,868 | - | -0.41% | - | - |
| 01/26 | 11,770 | 11,780 | 11,625 | 11,645 | -1.85% | 2,232 | - | +1.09% | - | - |
| 01/23 | 11,950 | 11,970 | 11,760 | 11,865 | -0.17% | 1,325 | - | +3.16% | - | - |
| 01/22 | 11,895 | 11,910 | 11,765 | 11,885 | +1.24% | 4,949 | - | +3.5% | - | - |
| 01/21 | 11,690 | 11,740 | 11,550 | 11,740 | +0.77% | 9,574 | - | +2.47% | - | - |
| 01/20 | 11,740 | 11,750 | 11,580 | 11,650 | -0.77% | 1,705 | - | +1.91% | - | - |
| 01/19 | 11,645 | 11,780 | 11,625 | 11,740 | +0.82% | 1,928 | - | +2.82% | - | - |
| 01/16 | 11,680 | 11,680 | 11,515 | 11,645 | -0.17% | 3,616 | - | +2.21% | - | - |
| 01/15 | 11,780 | 11,780 | 11,640 | 11,665 | -0.38% | 8,472 | - | +2.59% | - | - |
| 01/14 | 11,930 | 11,930 | 11,615 | 11,710 | +0.52% | 2,082 | - | +3.22% | - | - |
| 01/13 | 11,550 | 11,690 | 11,550 | 11,650 | +1.7% | 1,784 | - | +2.87% | - | - |
| 01/09 | 11,420 | 11,550 | 11,405 | 11,455 | -0.09% | 2,325 | - | +1.3% | - | - |
| 01/08 | 11,305 | 11,465 | 11,265 | 11,465 | +1.46% | 3,335 | - | +1.42% | - | - |
| 01/07 | 11,500 | 11,500 | 11,245 | 11,300 | -2.71% | 4,755 | - | -0.08% | - | - |
| 01/06 | 11,500 | 11,615 | 11,460 | 11,615 | -0.39% | 7,766 | - | +2.43% | - | - |
| 01/05 | 11,510 | 11,700 | 11,505 | 11,660 | +2.55% | 5,847 | - | +2.7% | - | - |
| 2025 | ||||||||||
| 12/30 | 11,340 | 11,485 | 11,340 | 11,370 | +0.26% | 682 | - | -0.01% | - | - |
| 12/29 | 11,365 | 11,460 | 11,320 | 11,340 | -0.09% | 1,068 | - | -0.36% | - | - |
| 12/26 | 11,400 | 11,430 | 11,315 | 11,350 | -0.44% | 3,293 | - | -0.33% | - | - |
| 12/25 | 11,345 | 11,400 | 11,330 | 11,400 | +0.44% | 415 | - | +0.08% | - | - |
| 12/24 | 11,390 | 11,415 | 11,310 | 11,350 | +0.22% | 1,037 | - | -0.39% | - | - |
| 12/23 | 11,385 | 11,410 | 11,275 | 11,325 | +0.44% | 3,528 | - | -0.62% | - | - |
| 12/22 | 11,500 | 11,500 | 11,270 | 11,275 | -1.05% | 11,790 | - | -1.17% | - | - |
| 12/19 | 11,215 | 11,430 | 11,215 | 11,395 | +0.75% | 665 | - | -0.19% | - | - |
| 12/18 | 11,270 | 11,365 | 11,235 | 11,310 | +1.25% | 411 | - | -1.03% | - | - |
| 12/17 | 11,175 | 11,200 | 11,060 | 11,170 | -0.31% | 1,706 | - | -2.26% | - | - |
| 12/16 | 11,500 | 11,500 | 11,200 | 11,205 | -1.71% | 1,599 | - | -1.99% | - | - |
| 12/15 | 11,265 | 11,415 | 11,265 | 11,400 | +1.33% | 1,433 | - | -0.26% | - | - |
| 12/12 | 11,310 | 11,310 | 11,125 | 11,250 | +1.35% | 2,477 | - | -1.42% | - | - |
| 12/11 | 11,300 | 11,360 | 11,100 | 11,100 | -1.73% | 973 | - | -2.61% | - | - |
| 12/10 | 11,230 | 11,330 | 11,185 | 11,295 | +1.48% | 1,384 | - | -0.79% | - | - |
| 12/09 | 11,190 | 11,200 | 11,065 | 11,130 | +0.32% | 1,334 | - | -2.05% | - | - |
| 12/08 | 11,040 | 11,095 | 10,930 | 11,095 | +0.82% | 2,114 | - | -2.2% | - | - |
| 12/05 | 11,030 | 11,205 | 11,005 | 11,005 | -1.83% | 2,590 | - | -2.72% | - | - |
| 12/04 | 11,115 | 11,260 | 11,075 | 11,210 | -0.13% | 1,439 | - | -0.61% | - | - |
| 12/03 | 11,310 | 11,370 | 11,150 | 11,225 | -1.19% | 3,239 | - | -0.15% | - | - |
| 12/02 | 11,660 | 11,660 | 11,335 | 11,360 | -2.07% | 11,902 | - | +1.36% | - | - |
| 12/01 | 11,930 | 11,930 | 11,585 | 11,600 | -3.65% | 4,146 | - | +3.89% | - | - |
| 11/28 | 11,985 | 12,040 | 11,850 | 12,040 | +0.38% | 38,890 | - | +8.29% | - | - |
| 11/27 | 12,200 | 12,200 | 11,930 | 11,995 | -0.62% | 4,456 | - | +8.54% | - | - |
| 11/26 | 11,820 | 12,070 | 11,780 | 12,070 | +3.69% | 3,508 | - | +9.9% | - | - |
| 11/25 | 11,635 | 11,760 | 11,515 | 11,640 | +1.13% | 3,674 | - | +6.62% | - | - |
| 11/21 | 11,435 | 11,570 | 11,350 | 11,510 | +0.79% | 1,341 | - | +5.92% | - | - |
| 11/20 | 11,660 | 11,660 | 11,350 | 11,420 | -0.48% | 1,907 | - | +5.49% | - | - |
| 11/19 | 11,410 | 11,580 | 11,290 | 11,475 | +0.57% | 2,398 | - | +6.43% | - | - |
| 11/18 | 11,745 | 11,750 | 11,350 | 11,410 | -2.06% | 10,020 | - | +6.36% | - | - |
| 11/17 | 11,465 | 11,650 | 11,455 | 11,650 | +1.7% | 3,134 | - | +9.1% | - | - |
| 11/14 | 11,370 | 11,625 | 11,360 | 11,455 | -1.84% | 3,912 | - | +7.78% | - | - |
| 11/13 | 11,355 | 11,670 | 11,355 | 11,670 | +3% | 4,235 | - | +10.29% | - | - |
| 11/12 | 11,350 | 11,415 | 11,235 | 11,330 | +0.35% | 1,380 | - | +7.63% | - | - |
| 11/11 | 11,170 | 11,290 | 11,095 | 11,290 | +1.57% | 2,576 | - | +7.75% | - | - |
| 11/10 | 11,060 | 11,170 | 10,995 | 11,115 | +1.37% | 2,998 | - | +6.61% | - | - |
| 11/07 | 10,820 | 10,965 | 10,820 | 10,965 | +0.55% | 2,742 | - | +5.73% | - | - |
| 11/06 | 10,780 | 11,025 | 10,780 | 10,905 | +1.21% | 2,887 | - | +5.55% | - | - |
| 11/05 | 10,545 | 10,775 | 10,455 | 10,775 | +0.47% | 2,125 | - | +4.65% | - | - |
| 11/04 | 10,665 | 10,800 | 10,545 | 10,725 | +0.28% | 4,146 | - | +4.42% | - | - |
| 10/31 | 10,500 | 10,795 | 10,460 | 10,695 | +3.83% | 4,186 | - | +4.36% | - | - |
| 10/30 | 10,090 | 10,355 | 10,090 | 10,300 | +1.53% | 6,854 | - | +0.73% | - | - |
| 10/29 | 10,320 | 10,330 | 10,115 | 10,145 | -1.36% | 2,925 | - | -0.67% | - | - |
| 10/28 | 10,460 | 10,505 | 10,250 | 10,285 | -0.82% | 1,466 | - | +0.76% | - | - |
| 10/27 | 10,405 | 10,500 | 10,340 | 10,370 | +0.63% | 1,826 | - | +1.72% | - | - |
| 10/24 | 10,445 | 10,445 | 10,305 | 10,305 | -0.91% | 1,433 | - | +1.25% | - | - |
| 10/23 | 10,360 | 10,415 | 10,335 | 10,400 | +0.34% | 1,572 | - | +2.21% | - | - |
| 10/22 | 10,295 | 10,425 | 10,295 | 10,365 | +0.68% | 702 | - | +1.82% | - | - |
| 10/21 | 10,515 | 10,515 | 10,270 | 10,295 | -1.25% | 1,642 | - | +1.08% | - | - |
| 10/20 | 10,430 | 10,475 | 10,285 | 10,425 | +0.34% | 1,715 | - | +2.26% | - | - |
| 10/17 | 10,370 | 10,420 | 10,240 | 10,390 | -1.05% | 1,060 | - | +1.91% | - | - |
| 10/16 | 10,350 | 10,510 | 10,350 | 10,500 | +1.89% | 1,730 | - | +3.03% | - | - |
| 10/15 | 10,185 | 10,305 | 10,125 | 10,305 | +1.78% | 455 | - | +1.21% | - | - |
| 10/14 | 9,994 | 10,220 | 9,990 | 10,125 | -0.3% | 1,777 | - | -0.52% | - | - |
| 10/10 | 10,395 | 10,395 | 10,155 | 10,155 | -2.54% | 1,715 | - | -0.26% | - | - |
| 10/09 | 10,365 | 10,495 | 10,365 | 10,420 | +1.56% | 3,331 | - | +2.37% | - | - |
| 10/08 | 10,235 | 10,420 | 10,235 | 10,260 | -0.63% | 1,619 | - | +0.8% | - | - |
| 10/07 | 10,235 | 10,345 | 10,220 | 10,325 | +2.13% | 4,508 | - | +1.44% | - | - |
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 | 13,910 4/7 | 12,270 6/2 | 16,270 7/1 | +8.14% 8/4 | -4.85% 5/26 |
| 2009年 7月期 | 14,750 9/4 | 10,660 10/10 | 66,753 5/27 | +7.26% 11/5 | -18.6% 10/10 |
| 2010年 7月期 | 11,950 3/31 | 10,370 11/12 | 34,210 9/29 | +3.95% 12/3 | -5.08% 7/15 |
| 2011年 7月期 | 11,410 9/6 | 5,120 6/9 | 11,618 4/13 | +15.37% 7/4 | -23.5% 3/15 |
| 2012年 7月期 | 6,610 3/12 | 4,010 7/31 | 2,807 8/9 | +7.49% 2/20 | -19.63% 7/30 |
| 2013年 7月期 | 8,810 5/21 | 3,990 9/12 | 17,030 5/21 | +28.48% 4/15 | -12.43% 6/6 |
| 2014年 7月期 | 7,820 8/6 8/2 | 5,840 4/11 | 4,689 7/2 | +5.56% 3/11 | -10.18% 2/4 |
| 2015年 7月期 | 9,850 7/31 | 6,190 10/17 | 3,758 12/18 | +12.77% 11/5 | -11.55% 8/25 |
| 2016年 7月期 | 10,100 8/14 | 6,000 6/27 | 2,214 10/15 | +4.68% 10/23 | -11.33% 1/21 |
| 2017年 7月期 | 7,920 6/5 6/2 | 5,910 8/22 8/19 | 1,450 12/19 | +11.79% 12/14 | -5.53% 2/6 2/2 |
| 2018年 7月期 | 8,200 5/8 | 6,590 2/15 | 1,079 1/15 | +8.72% 5/8 | -6.98% 2/15 |
| 2019年 7月期 | 8,500 1/22 12/18 他2件 | 6,640 7/24 7/23 他3件 | 1,705 7/10 | +6.08% 9/25 | -10.53% 5/9 |
| 2020年 7月期 | 7,590 12/16 | 5,340 3/17 | 4,610 12/6 | +11.94% 3/30 | -13.97% 3/16 |
| 2021年 7月期 | 7,110 3/29 | 5,720 10/30 8/7 他3件 | 2,802 3/8 | +8.05% 1/12 | -6.26% 4/21 |
| 2022年 7月期 | 6,883 7/4 | 5,330 11/18 11/17 | 6,221 4/8 | +7.96% 5/10 | -6.53% 8/4 |
| 2023年 7月期 | 7,516 6/23 | 5,686 1/12 | 16,856 5/16 | +7.73% 5/16 | -7.04% 7/14 |
| 2024年 7月期 | 10,825 5/29 | 7,205 8/4 | 30,814 4/5 | +11.64% 4/15 | -15.76% 8/5 |
| 2025年 7月期 | 9,580 9/3 | 7,480 4/7 | 19,329 11/14 | +11.81% 8/15 | -9.15% 4/7 |
| 最新 | 12,595 2026/3/6 | 3,299 | +0.37% 12,548 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
3,990円（2012/09/12） - 216%（3.16倍）
12,595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。
