株価チャート
株価
3/6
- 前日 (3/5)
- 138,150
- 始値
- 137,150
- 高値
- 138,150
- 安値
- 134,150
- 終値 -0.69%
- 137,200
- 出来高 -33.35%
- 2,056
乖離率
- 株価（5日）
移動平均値 - -1.45%
139,220 - 株価（25日）
移動平均値 - +0.67%
136,282 - 出来高（5日）
移動平均値 - -46.54%
3,846
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 | 137,150 | 138,150 | 134,150 | 137,200 | -0.69% | 2,056 | - | +0.67% | - | - |
| 03/05 | 140,150 | 140,450 | 136,800 | 138,150 | +2.98% | 3,085 | - | +1.79% | - | - |
| 03/04 | 137,500 | 138,500 | 132,200 | 134,150 | -5.76% | 6,440 | - | -0.7% | - | - |
| 03/03 | 144,100 | 146,300 | 142,000 | 142,350 | -1.32% | 2,799 | - | +5.75% | - | - |
| 03/02 | 145,000 | 145,500 | 140,000 | 144,250 | -1.74% | 4,849 | - | +7.71% | - | - |
| 02/27 | 142,250 | 146,800 | 141,900 | 146,800 | +3.16% | 2,235 | - | +10.25% | - | - |
| 02/26 | 143,000 | 144,850 | 141,850 | 142,300 | -0.11% | 1,930 | - | +7.59% | - | - |
| 02/25 | 141,650 | 142,750 | 138,700 | 142,450 | +1.86% | 3,434 | - | +8.25% | - | - |
| 02/24 | 138,950 | 140,000 | 137,300 | 139,850 | +0.83% | 3,228 | - | +6.8% | - | - |
| 02/20 | 140,350 | 140,450 | 137,950 | 138,700 | -1.35% | 2,462 | - | +6.33% | - | - |
| 02/19 | 139,900 | 140,800 | 138,400 | 140,600 | +1.44% | 2,064 | - | +8.19% | - | - |
| 02/18 | 137,750 | 139,200 | 137,650 | 138,600 | +0.87% | 1,299 | - | +7.18% | - | - |
| 02/17 | 138,850 | 138,950 | 136,450 | 137,400 | -0.83% | 1,051 | - | +6.78% | - | - |
| 02/16 | 142,900 | 142,950 | 137,100 | 138,550 | -2.19% | 4,043 | - | +8.3% | - | - |
| 02/13 | 142,950 | 143,500 | 140,800 | 141,650 | -1.19% | 2,428 | - | +11.44% | - | - |
| 02/12 | 140,150 | 143,750 | 140,000 | 143,350 | +2.5% | 3,770 | - | +13.61% | - | - |
| 02/10 | 137,350 | 139,850 | 136,000 | 139,850 | +3.1% | 2,060 | - | +11.71% | - | - |
| 02/09 | 137,350 | 138,000 | 134,250 | 135,650 | +2.92% | 3,132 | - | +9.18% | - | - |
| 02/06 | 128,000 | 131,800 | 128,000 | 131,800 | +2.01% | 2,012 | - | +6.82% | - | - |
| 02/05 | 130,100 | 130,100 | 126,200 | 129,200 | +0.98% | 1,730 | - | +5.3% | - | - |
| 02/04 | 127,700 | 129,200 | 126,150 | 127,950 | +1.19% | 1,881 | - | +4.85% | - | - |
| 02/03 | 123,800 | 126,450 | 123,650 | 126,450 | +3.65% | 1,807 | - | +4.15% | - | - |
| 02/02 | 124,950 | 126,350 | 122,000 | 122,000 | -1.81% | 2,791 | - | +0.94% | - | - |
| 01/30 | 124,300 | 124,500 | 122,350 | 124,250 | +0.57% | 1,473 | - | +3.11% | - | - |
| 01/29 | 123,350 | 123,800 | 120,900 | 123,550 | +0.24% | 1,872 | - | +2.92% | - | - |
| 01/28 | 122,400 | 123,650 | 121,300 | 123,250 | +0.65% | 1,412 | - | +3.02% | - | - |
| 01/27 | 121,950 | 123,000 | 121,300 | 122,450 | +0.37% | 1,374 | - | +2.76% | - | - |
| 01/26 | 123,400 | 123,450 | 121,350 | 122,000 | -2.52% | 1,930 | - | +2.75% | - | - |
| 01/23 | 125,100 | 125,900 | 124,900 | 125,150 | +0.12% | 1,210 | - | +5.73% | - | - |
| 01/22 | 126,750 | 126,750 | 124,850 | 125,000 | +0.48% | 963 | - | +5.95% | - | - |
| 01/21 | 124,250 | 124,750 | 123,200 | 124,400 | -1.03% | 2,536 | - | +5.8% | - | - |
| 01/20 | 126,350 | 126,350 | 124,850 | 125,700 | -0.48% | 1,388 | - | +7.31% | - | - |
| 01/19 | 127,300 | 127,300 | 124,700 | 126,300 | -0.71% | 2,494 | - | +8.32% | - | - |
| 01/16 | 127,050 | 127,350 | 125,650 | 127,200 | +0.36% | 1,808 | - | +9.62% | - | - |
| 01/15 | 125,000 | 127,600 | 124,800 | 126,750 | +1.93% | 1,321 | - | +9.85% | - | - |
| 01/14 | 124,200 | 124,400 | 122,900 | 124,350 | +1.26% | 2,066 | - | +8.43% | - | - |
| 01/13 | 124,550 | 124,700 | 121,000 | 122,800 | +3.58% | 3,511 | - | +7.58% | - | - |
| 01/09 | 118,750 | 118,750 | 117,550 | 118,550 | +0.47% | 1,073 | - | +4.41% | - | - |
| 01/08 | 118,650 | 119,100 | 117,250 | 118,000 | -0.42% | 1,546 | - | +4.33% | - | - |
| 01/07 | 118,350 | 118,500 | 116,850 | 118,500 | -0.13% | 2,234 | - | +5.15% | - | - |
| 01/06 | 117,200 | 118,800 | 117,200 | 118,650 | +2.15% | 1,272 | - | +5.64% | - | - |
| 01/05 | 116,250 | 117,150 | 115,250 | 116,150 | +1.62% | 2,475 | - | +3.79% | - | - |
| 2025 | ||||||||||
| 12/30 | 114,500 | 114,650 | 113,800 | 114,300 | -0.17% | 848 | - | +2.44% | - | - |
| 12/29 | 113,300 | 115,000 | 113,050 | 114,500 | +1.69% | 958 | - | +2.93% | - | - |
| 12/26 | 113,000 | 113,000 | 112,200 | 112,600 | +0.04% | 801 | - | +1.52% | - | - |
| 12/25 | 112,600 | 112,800 | 112,200 | 112,550 | +0.04% | 497 | - | +1.74% | - | - |
| 12/24 | 113,600 | 113,600 | 112,000 | 112,500 | -0.57% | 894 | - | +1.99% | - | - |
| 12/23 | 113,300 | 113,500 | 112,700 | 113,150 | +0.27% | 1,550 | - | +2.87% | - | - |
| 12/22 | 113,550 | 113,550 | 112,700 | 112,850 | -0.35% | 1,504 | - | +2.8% | - | - |
| 12/19 | 111,600 | 113,250 | 111,600 | 113,250 | +1.66% | 623 | - | +3.32% | - | - |
| 12/18 | 111,900 | 111,900 | 110,750 | 111,400 | -0.45% | 709 | - | +1.79% | - | - |
| 12/17 | 112,550 | 112,550 | 110,800 | 111,900 | -0.71% | 1,166 | - | +2.37% | - | - |
| 12/16 | 115,400 | 115,500 | 112,200 | 112,700 | -2.3% | 2,051 | - | +3.29% | - | - |
| 12/15 | 115,750 | 115,750 | 114,500 | 115,350 | +0.17% | 756 | - | +5.92% | - | - |
| 12/12 | 113,750 | 115,350 | 113,700 | 115,150 | +1.54% | 1,227 | - | +6.05% | - | - |
| 12/11 | 112,900 | 113,650 | 112,400 | 113,400 | +1.11% | 814 | - | +4.77% | - | - |
| 12/10 | 112,800 | 112,850 | 111,550 | 112,150 | 0% | 732 | - | +3.94% | - | - |
| 12/09 | 111,150 | 112,400 | 111,150 | 112,150 | +1.04% | 250 | - | +4.29% | - | - |
| 12/08 | 110,600 | 111,250 | 109,250 | 111,000 | +1.6% | 544 | - | +3.51% | - | - |
| 12/05 | 110,350 | 110,800 | 109,200 | 109,250 | -1.49% | 626 | - | +2.1% | - | - |
| 12/04 | 107,750 | 111,350 | 107,750 | 110,900 | +2.97% | 1,139 | - | +3.88% | - | - |
| 12/03 | 108,800 | 108,800 | 107,500 | 107,700 | +0.09% | 328 | - | +1.13% | - | - |
| 12/02 | 108,550 | 108,550 | 107,600 | 107,600 | -0.19% | 410 | - | +1.08% | - | - |
| 12/01 | 109,400 | 109,400 | 107,500 | 107,800 | -1.01% | 656 | - | +1.4% | - | - |
| 11/28 | 108,700 | 109,250 | 107,850 | 108,900 | +0.46% | 631 | - | +2.6% | - | - |
| 11/27 | 108,500 | 108,950 | 108,250 | 108,400 | +0.37% | 620 | - | +2.34% | - | - |
| 11/26 | 106,300 | 108,500 | 106,300 | 108,000 | +2.08% | 549 | - | +2.18% | - | - |
| 11/25 | 107,450 | 107,450 | 105,350 | 105,800 | -0.61% | 1,047 | - | +0.32% | - | - |
| 11/21 | 104,950 | 106,450 | 103,800 | 106,450 | +1.09% | 555 | - | +1.15% | - | - |
| 11/20 | 106,800 | 106,800 | 105,150 | 105,300 | +0.72% | 650 | - | +0.27% | - | - |
| 11/19 | 104,250 | 105,200 | 103,600 | 104,550 | -0.14% | 413 | - | -0.29% | - | - |
| 11/18 | 106,850 | 107,800 | 104,550 | 104,700 | -2.83% | 1,513 | - | +0.02% | - | - |
| 11/17 | 108,700 | 108,850 | 107,250 | 107,750 | -1.01% | 833 | - | +3.04% | - | - |
| 11/14 | 108,000 | 109,300 | 107,800 | 108,850 | -0.09% | 718 | - | +4.27% | - | - |
| 11/13 | 108,600 | 109,050 | 108,300 | 108,950 | +0.88% | 475 | - | +4.63% | - | - |
| 11/12 | 106,550 | 108,050 | 106,550 | 108,000 | +0.98% | 645 | - | +4% | - | - |
| 11/11 | 107,750 | 107,750 | 105,750 | 106,950 | -0.6% | 882 | - | +3.23% | - | - |
| 11/10 | 108,000 | 108,000 | 106,500 | 107,600 | +0.37% | 2,405 | - | +4.11% | - | - |
| 11/07 | 106,900 | 107,200 | 105,700 | 107,200 | +0.7% | 984 | - | +4.04% | - | - |
| 11/06 | 105,050 | 107,400 | 105,050 | 106,450 | +1.33% | 867 | - | +3.62% | - | - |
| 11/05 | 102,800 | 105,400 | 101,150 | 105,050 | +1.79% | 2,894 | - | +2.49% | - | - |
| 11/04 | 103,800 | 105,600 | 103,050 | 103,200 | -1.34% | 1,989 | - | +0.77% | - | - |
| 10/31 | 105,900 | 105,900 | 103,600 | 104,600 | -0.43% | 5,634 | - | +2.19% | - | - |
| 10/30 | 102,950 | 110,000 | 102,950 | 105,050 | +1.84% | 1,682 | - | +2.76% | - | - |
| 10/29 | 104,900 | 104,900 | 102,850 | 103,150 | -1.24% | 1,217 | - | +1.1% | - | - |
| 10/28 | 106,300 | 106,300 | 104,050 | 104,450 | -1.92% | 937 | - | +2.45% | - | - |
| 10/27 | 106,150 | 106,500 | 105,150 | 106,500 | +2.35% | 740 | - | +4.63% | - | - |
| 10/24 | 103,950 | 104,750 | 103,950 | 104,050 | +0.39% | 745 | - | +2.49% | - | - |
| 10/23 | 103,450 | 103,750 | 102,800 | 103,650 | +0.19% | 625 | - | +2.28% | - | - |
| 10/22 | 104,000 | 104,000 | 102,200 | 103,450 | +0.83% | 523 | - | +2.23% | - | - |
| 10/21 | 102,600 | 103,350 | 102,350 | 102,600 | +0.34% | 1,126 | - | +1.57% | - | - |
| 10/20 | 101,200 | 102,250 | 101,200 | 102,250 | +1.94% | 569 | - | +1.38% | - | - |
| 10/17 | 101,200 | 101,200 | 100,100 | 100,300 | -0.4% | 605 | - | -0.44% | - | - |
| 10/16 | 102,450 | 102,450 | 100,350 | 100,700 | -0.74% | 852 | - | 0% | - | - |
| 10/15 | 100,750 | 101,650 | 100,750 | 101,450 | +1.5% | 443 | - | +0.78% | - | - |
| 10/14 | 100,000 | 101,800 | 99,500 | 99,950 | -2.01% | 2,568 | - | -0.62% | - | - |
| 10/10 | 103,250 | 103,300 | 101,650 | 102,000 | -1.26% | 1,227 | - | +1.52% | - | - |
| 10/09 | 103,400 | 103,400 | 102,800 | 103,300 | +0.83% | 903 | - | +3.01% | - | - |
| 10/08 | 102,600 | 103,700 | 102,450 | 102,450 | +0.59% | 1,076 | - | +2.39% | - | - |
| 10/07 | 102,900 | 102,900 | 101,800 | 101,850 | -0.05% | 513 | - | +2.06% | - | - |
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 | 35,700 5/20 | 27,140 3/25 | 3,510 5/2 | +0.48% 7/2 | -17.2% 9/18 |
| 2009年 7月期 | 27,310 8/5 | 12,500 11/21 | 2,806 7/10 | +16.26% 3/26 | -29.68% 10/8 |
| 2010年 7月期 | 21,300 4/12 | 15,740 11/27 | 3,537 10/15 | +9.08% 1/15 | -11.02% 5/25 |
| 2011年 7月期 | 20,830 2/17 | 15,000 3/15 | 965 3/18 | +7.23% 9/29 | -21.12% 3/15 |
| 2012年 7月期 | 20,100 3/28 | 14,500 10/4 | 979 1/19 | +7.48% 7/4 | -9.84% 10/5 |
| 2013年 7月期 | 26,000 5/22 | 15,550 9/6 | 1,821 4/10 | +11.4% 5/22 | -10.48% 6/13 |
| 2014年 7月期 | 25,940 7/4 | 21,030 9/2 | 798 7/29 | +6.36% 9/26 | -7.47% 2/4 |
| 2015年 7月期 | 31,100 6/25 6/24 | 22,760 10/17 | 997 7/14 | +6.42% 3/2 | -11.57% 8/25 |
| 2016年 7月期 | 28,420 8/11 | 20,750 2/12 | 151 7/13 | +7.56% 3/14 | -11.99% 2/12 |
| 2017年 7月期 | 29,750 7/10 | 21,000 8/3 | 902 11/11 | +6.84% 12/8 | -5.22% 4/17 |
| 2018年 7月期 | 36,800 1/16 1/15 | 28,640 8/1 | 422 1/30 | +7.96% 1/15 | -6.85% 2/14 |
| 2019年 7月期 | 37,650 10/2 | 28,910 12/25 | 2,060 10/11 | +9.3% 10/2 | -11.53% 12/25 |
| 2020年 7月期 | 35,700 12/18 12/17 | 25,220 3/17 | 3,089 12/4 | +8.6% 6/3 | -21.41% 3/13 |
| 2021年 7月期 | 41,100 5/11 | 28,810 8/5 8/4 | 2,128 2/18 | +7.57% 1/13 | -5.67% 7/20 |
| 2022年 7月期 | 48,960 3/28 | 37,150 8/20 | 2,205 5/2 | +8.71% 3/25 | -6.14% 6/23 |
| 2023年 7月期 | 76,500 6/21 | 43,680 8/2 | 6,696 8/2 | +17.36% 6/21 | -4.55% 9/26 |
| 2024年 7月期 | 96,310 7/5 | 65,670 10/5 | 4,122 7/31 | +9.24% 1/15 | -27.86% 8/5 |
| 2025年 7月期 | 89,870 8/1 | 65,000 8/5 | 5,934 8/2 | +9.18% 5/13 | -11.8% 4/7 |
| 最新 | 137,200 2026/3/6 | 2,056 | +0.67% 136,282 | ||
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
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/03/06 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
12,500円（2008/11/21） - 998%（10.98倍）
137,200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。
