株価チャート
株価
3/6
- 前日 (3/5)
- 31,540
- 始値
- 31,300
- 高値
- 32,070
- 安値
- 31,230
- 終値 +1.65%
- 32,060
- 出来高 -67.1%
- 3,746
乖離率
- 株価（5日）
移動平均値 - +0.38%
31,938 - 株価（25日）
移動平均値 - -4.67%
33,631 - 出来高（5日）
移動平均値 - -67.01%
11,355
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 | 31,300 | 32,070 | 31,230 | 32,060 | +1.65% | 3,746 | - | -4.67% | - | - |
| 03/05 | 31,840 | 32,450 | 31,540 | 31,540 | +3.44% | 11,387 | - | -6.13% | - | - |
| 03/04 | 31,650 | 31,830 | 30,020 | 30,490 | -5.75% | 26,127 | - | -9.25% | - | - |
| 03/03 | 32,750 | 33,340 | 32,320 | 32,350 | -2.71% | 5,013 | - | -3.8% | - | - |
| 03/02 | 33,480 | 33,480 | 32,550 | 33,250 | -4.04% | 10,501 | - | -1.1% | - | - |
| 02/27 | 34,400 | 34,650 | 33,930 | 34,650 | +1.76% | 3,162 | - | +3.26% | - | - |
| 02/26 | 33,460 | 34,140 | 33,460 | 34,050 | +2.93% | 8,694 | - | +1.85% | - | - |
| 02/25 | 33,760 | 33,760 | 32,780 | 33,080 | -2.33% | 8,083 | - | -0.88% | - | - |
| 02/24 | 34,450 | 34,450 | 33,730 | 33,870 | -2.64% | 8,733 | - | +1.51% | - | - |
| 02/20 | 35,030 | 35,030 | 34,500 | 34,790 | -1.25% | 3,125 | - | +4.38% | - | - |
| 02/19 | 34,500 | 35,280 | 34,500 | 35,230 | +2.62% | 6,095 | - | +5.97% | - | - |
| 02/18 | 34,210 | 34,500 | 34,110 | 34,330 | +1.33% | 3,491 | - | +3.65% | - | - |
| 02/17 | 34,410 | 34,630 | 33,760 | 33,880 | -2.25% | 5,003 | - | +2.69% | - | - |
| 02/16 | 35,700 | 35,750 | 34,360 | 34,660 | -3.05% | 13,749 | - | +5.54% | - | - |
| 02/13 | 36,400 | 36,400 | 35,710 | 35,750 | -2.19% | 5,810 | - | +9.54% | - | - |
| 02/12 | 36,730 | 36,730 | 35,630 | 36,550 | +1.44% | 7,370 | - | +12.79% | - | - |
| 02/10 | 35,350 | 36,060 | 35,350 | 36,030 | +3.98% | 9,772 | - | +12.1% | - | - |
| 02/09 | 35,810 | 36,990 | 34,650 | 34,650 | +0.7% | 5,840 | - | +8.78% | - | - |
| 02/06 | 33,450 | 34,410 | 32,920 | 34,410 | +2.23% | 5,041 | - | +8.9% | - | - |
| 02/05 | 34,000 | 34,240 | 33,280 | 33,660 | +0.24% | 6,692 | - | +7.33% | - | - |
| 02/04 | 32,750 | 33,580 | 32,600 | 33,580 | +2.38% | 2,797 | - | +7.83% | - | - |
| 02/03 | 32,320 | 32,800 | 32,000 | 32,800 | +4.53% | 2,765 | - | +6.05% | - | - |
| 02/02 | 32,520 | 33,100 | 31,310 | 31,380 | -1.81% | 3,184 | - | +2.05% | - | - |
| 01/30 | 31,770 | 32,100 | 31,630 | 31,960 | +0.6% | 3,042 | - | +4.33% | - | - |
| 01/29 | 31,330 | 31,800 | 31,140 | 31,770 | +1.6% | 3,702 | - | +4.21% | - | - |
| 01/28 | 31,230 | 31,460 | 31,080 | 31,270 | -0.82% | 3,926 | - | +3.09% | - | - |
| 01/27 | 31,100 | 31,530 | 30,940 | 31,530 | +0.9% | 2,436 | - | +4.45% | - | - |
| 01/26 | 31,410 | 31,670 | 31,180 | 31,250 | -2.65% | 3,236 | - | +4.04% | - | - |
| 01/23 | 31,880 | 32,310 | 31,840 | 32,100 | +1.45% | 1,792 | - | +7.35% | - | - |
| 01/22 | 32,250 | 32,250 | 31,640 | 31,640 | +0.29% | 5,655 | - | +6.29% | - | - |
| 01/21 | 32,140 | 32,140 | 31,470 | 31,550 | -3.31% | 5,230 | - | +6.48% | - | - |
| 01/20 | 32,800 | 32,800 | 32,390 | 32,630 | -0.7% | 2,571 | - | +10.73% | - | - |
| 01/19 | 32,980 | 32,980 | 32,360 | 32,860 | -0.39% | 7,858 | - | +12.26% | - | - |
| 01/16 | 32,640 | 34,250 | 32,640 | 32,990 | +1.07% | 3,219 | - | +13.5% | - | - |
| 01/15 | 32,120 | 32,720 | 31,930 | 32,640 | +1.62% | 2,271 | - | +13.1% | - | - |
| 01/14 | 31,880 | 32,120 | 31,200 | 32,120 | +2.98% | 4,117 | - | +12.01% | - | - |
| 01/13 | 32,120 | 33,000 | 30,730 | 31,190 | +3.9% | 4,108 | - | +9.42% | - | - |
| 01/09 | 29,885 | 30,130 | 29,585 | 30,020 | +1.64% | 1,960 | - | +5.86% | - | - |
| 01/08 | 29,630 | 29,665 | 29,250 | 29,535 | -1.55% | 6,827 | - | +4.46% | - | - |
| 01/07 | 30,020 | 30,020 | 29,580 | 30,000 | +0.25% | 2,882 | - | +6.42% | - | - |
| 01/06 | 29,185 | 29,925 | 29,185 | 29,925 | +3.55% | 4,542 | - | +6.59% | - | - |
| 01/05 | 28,515 | 28,990 | 28,515 | 28,900 | +2.25% | 6,104 | - | +3.38% | - | - |
| 2025 | ||||||||||
| 12/30 | 28,470 | 28,520 | 28,265 | 28,265 | -0.72% | 1,770 | - | +1.39% | - | - |
| 12/29 | 28,365 | 28,515 | 28,150 | 28,470 | +0.98% | 1,914 | - | +2.44% | - | - |
| 12/26 | 28,260 | 28,390 | 28,130 | 28,195 | -0.23% | 622 | - | +1.82% | - | - |
| 12/25 | 28,290 | 28,300 | 28,125 | 28,260 | -0.14% | 1,120 | - | +2.42% | - | - |
| 12/24 | 28,565 | 28,700 | 28,235 | 28,300 | -0.63% | 1,958 | - | +2.96% | - | - |
| 12/23 | 28,470 | 28,620 | 28,280 | 28,480 | +0.73% | 2,362 | - | +4.05% | - | - |
| 12/22 | 28,385 | 28,545 | 28,185 | 28,275 | +1.25% | 4,168 | - | +3.63% | - | - |
| 12/19 | 27,800 | 28,150 | 27,750 | 27,925 | +1.12% | 21,932 | - | +2.69% | - | - |
| 12/18 | 27,750 | 28,245 | 27,580 | 27,615 | -0.67% | 4,404 | - | +1.81% | - | - |
| 12/17 | 27,900 | 27,955 | 27,530 | 27,800 | -0.16% | 3,833 | - | +2.79% | - | - |
| 12/16 | 28,765 | 28,795 | 27,845 | 27,845 | -3.23% | 4,195 | - | +3.37% | - | - |
| 12/15 | 28,200 | 28,775 | 28,200 | 28,775 | +2.04% | 3,009 | - | +7.27% | - | - |
| 12/12 | 27,830 | 28,200 | 27,720 | 28,200 | +2.71% | 3,960 | - | +5.71% | - | - |
| 12/11 | 27,800 | 28,010 | 27,455 | 27,455 | -1.01% | 2,261 | - | +3.36% | - | - |
| 12/10 | 27,700 | 27,800 | 27,450 | 27,735 | +0.05% | 2,156 | - | +4.82% | - | - |
| 12/09 | 27,975 | 27,995 | 27,720 | 27,720 | -0.47% | 1,305 | - | +5.16% | - | - |
| 12/08 | 28,050 | 28,050 | 27,730 | 27,850 | -0.62% | 3,890 | - | +6.08% | - | - |
| 12/05 | 27,820 | 28,025 | 27,570 | 28,025 | +0.47% | 1,851 | - | +7.2% | - | - |
| 12/04 | 27,600 | 27,895 | 27,425 | 27,895 | +1.47% | 2,563 | - | +7.28% | - | - |
| 12/03 | 27,975 | 27,975 | 27,355 | 27,490 | -1.45% | 4,923 | - | +6.28% | - | - |
| 12/02 | 27,660 | 28,025 | 27,510 | 27,895 | +1.58% | 3,627 | - | +8.3% | - | - |
| 12/01 | 27,275 | 27,765 | 27,245 | 27,460 | +1.33% | 6,824 | - | +7.2% | - | - |
| 11/28 | 27,000 | 27,145 | 26,960 | 27,100 | +0.65% | 1,364 | - | +6.31% | - | - |
| 11/27 | 27,210 | 28,275 | 26,925 | 26,925 | -0.15% | 3,169 | - | +6.02% | - | - |
| 11/26 | 26,500 | 26,965 | 26,315 | 26,965 | +3.16% | 1,904 | - | +6.56% | - | - |
| 11/25 | 26,300 | 26,300 | 25,885 | 26,140 | +0.64% | 911 | - | +3.67% | - | - |
| 11/21 | 25,605 | 26,100 | 25,560 | 25,975 | +1.05% | 1,634 | - | +3.41% | - | - |
| 11/20 | 25,960 | 26,175 | 25,705 | 25,705 | +0.45% | 4,458 | - | +2.6% | - | - |
| 11/19 | 25,550 | 25,800 | 25,250 | 25,590 | +0.55% | 1,657 | - | +2.38% | - | - |
| 11/18 | 26,075 | 26,140 | 25,450 | 25,450 | -3.25% | 19,257 | - | +2.18% | - | - |
| 11/17 | 26,310 | 26,660 | 26,105 | 26,305 | +1.1% | 4,939 | - | +5.81% | - | - |
| 11/14 | 26,000 | 26,330 | 25,675 | 26,020 | -0.42% | 2,723 | - | +4.89% | - | - |
| 11/13 | 25,965 | 26,285 | 25,960 | 26,130 | +1.79% | 3,535 | - | +5.55% | - | - |
| 11/12 | 25,385 | 25,815 | 25,340 | 25,670 | +2.27% | 3,586 | - | +3.98% | - | - |
| 11/11 | 25,440 | 25,475 | 25,100 | 25,100 | +0.16% | 4,639 | - | +1.86% | - | - |
| 11/10 | 25,335 | 25,350 | 25,060 | 25,060 | +0.08% | 2,075 | - | +1.78% | - | - |
| 11/07 | 25,235 | 25,275 | 24,890 | 25,040 | -1.34% | 1,279 | - | +1.82% | - | - |
| 11/06 | 24,900 | 25,400 | 24,900 | 25,380 | +2.13% | 995 | - | +3.26% | - | - |
| 11/05 | 25,000 | 25,040 | 24,215 | 24,850 | -1.49% | 7,748 | - | +1.14% | - | - |
| 11/04 | 25,040 | 25,380 | 24,885 | 25,225 | +0.38% | 3,913 | - | +2.64% | - | - |
| 10/31 | 25,120 | 25,200 | 24,925 | 25,130 | +0.4% | 1,178 | - | +2.25% | - | - |
| 10/30 | 24,745 | 25,135 | 24,745 | 25,030 | +2.06% | 3,143 | - | +1.86% | - | - |
| 10/29 | 24,795 | 24,800 | 24,500 | 24,525 | +0.12% | 3,024 | - | -0.15% | - | - |
| 10/28 | 24,305 | 24,820 | 24,305 | 24,495 | -1.03% | 1,879 | - | -0.31% | - | - |
| 10/27 | 24,505 | 24,840 | 24,505 | 24,750 | +1.56% | 2,630 | - | +0.74% | - | - |
| 10/24 | 24,370 | 24,570 | 24,270 | 24,370 | 0% | 1,430 | - | -0.72% | - | - |
| 10/23 | 24,500 | 24,500 | 24,350 | 24,370 | -1.2% | 1,516 | - | -0.68% | - | - |
| 10/22 | 24,800 | 24,800 | 24,515 | 24,665 | -0.1% | 1,022 | - | +0.53% | - | - |
| 10/21 | 24,800 | 24,970 | 24,615 | 24,690 | 0% | 2,038 | - | +0.69% | - | - |
| 10/20 | 24,270 | 24,840 | 23,805 | 24,690 | +3.98% | 5,055 | - | +0.75% | - | - |
| 10/17 | 24,000 | 24,095 | 23,655 | 23,745 | -2.56% | 8,040 | - | -3.09% | - | - |
| 10/16 | 24,300 | 24,495 | 24,225 | 24,370 | +0.7% | 1,187 | - | -0.59% | - | - |
| 10/15 | 23,925 | 24,200 | 23,840 | 24,200 | +3.31% | 1,280 | - | -1.26% | - | - |
| 10/14 | 23,910 | 24,075 | 23,425 | 23,425 | -3.52% | 11,504 | - | -4.4% | - | - |
| 10/10 | 24,775 | 24,960 | 24,260 | 24,280 | -2.74% | 3,198 | - | -1% | - | - |
| 10/09 | 25,065 | 25,065 | 24,765 | 24,965 | +0.87% | 2,244 | - | +1.91% | - | - |
| 10/08 | 24,525 | 25,035 | 24,525 | 24,750 | +1.43% | 4,690 | - | +1.17% | - | - |
| 10/07 | 24,635 | 24,730 | 24,400 | 24,400 | -0.57% | 6,031 | - | -0.12% | - | - |
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 | 20,790 6/3 | 15,560 4/1 | 440 5/2 | +8.89% 6/3 | -15.69% 9/5 |
| 2009年 7月期 | 16,960 8/5 | 8,190 3/10 | 3,462 10/29 | +19.38% 3/26 | -32.66% 10/28 |
| 2010年 7月期 | 10,590 8/4 | 7,060 7/22 | 6,730 1/5 | +7.44% 1/15 | -12.16% 9/28 |
| 2011年 7月期 | 8,480 2/18 | 6,000 3/15 | 6,650 3/14 | +8.64% 7/5 | -17.95% 3/15 |
| 2012年 7月期 | 7,740 3/19 | 5,940 11/25 | 2,187 5/1 | +9.04% 2/15 | -8.58% 5/18 |
| 2013年 7月期 | 12,550 5/15 | 6,270 9/6 | 16,227 7/3 | +14.37% 1/4 | -14.38% 6/3 |
| 2014年 7月期 | 12,050 1/23 | 9,790 4/11 | 10,182 12/24 | +6.24% 9/20 | -10.64% 2/4 |
| 2015年 7月期 | 15,310 4/23 | 9,580 10/17 | 15,039 11/27 | +12.92% 2/19 | -13.87% 8/25 |
| 2016年 7月期 | 14,570 8/11 | 7,470 7/8 | 3,532 8/6 | +10.59% 4/22 | -23.31% 2/12 |
| 2017年 7月期 | 12,150 12/16 12/12 | 8,200 8/3 | 11,917 11/25 | +16.36% 11/16 | -7.22% 4/6 |
| 2018年 7月期 | 13,220 1/16 1/15 | 10,070 7/11 | 5,085 9/6 | +6.96% 1/10 | -8.53% 2/13 |
| 2019年 7月期 | 11,350 10/9 10/5 | 7,980 7/31 7/18 | 6,861 12/27 | +5.89% 9/21 | -12.13% 12/25 |
| 2020年 7月期 | 9,110 12/18 | 5,690 7/31 3/13 | 20,330 7/14 | +11.69% 6/8 | -24.61% 3/13 |
| 2021年 7月期 | 8,870 3/22 | 5,780 8/3 | 17,925 7/13 | +14.42% 2/16 | -6.25% 4/21 |
| 2022年 7月期 | 9,330 3/23 | 7,380 8/3 | 14,364 9/6 | +9.3% 1/13 | -9.37% 3/8 |
| 2023年 7月期 | 13,150 7/31 | 8,170 10/3 | 16,191 7/28 | +12.71% 1/13 | -11.6% 3/20 |
| 2024年 7月期 | 20,430 7/5 | 12,120 8/17 | 26,865 7/31 | +11.43% 9/14 | -26.82% 8/5 |
| 2025年 7月期 | 23,625 3/21 | 14,100 8/5 | 37,828 4/3 | +12.17% 5/14 | -22.97% 4/7 |
| 最新 | 32,060 2026/3/6 | 3,746 | -4.67% 33,631 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
5,690円（2020/07/31） - 463%（5.63倍）
32,060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。
