株価チャート
株価
3/6
- 前日 (3/5)
- 61,210
- 始値
- 61,130
- 高値
- 62,130
- 安値
- 61,060
- 終値 +1.36%
- 62,040
- 出来高 +18.84%
- 328
乖離率
- 株価（5日）
移動平均値 - -0.48%
62,338 - 株価（25日）
移動平均値 - +1.94%
60,861 - 出来高（5日）
移動平均値 - -34.14%
498
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 | 61,130 | 62,130 | 61,060 | 62,040 | +1.36% | 328 | - | +1.94% | - | - |
| 03/05 | 63,790 | 63,790 | 61,200 | 61,210 | +0.79% | 276 | - | +1.18% | - | - |
| 03/04 | 60,740 | 61,440 | 59,510 | 60,730 | -3% | 612 | - | +0.9% | - | - |
| 03/03 | 64,100 | 64,100 | 62,540 | 62,610 | -3.82% | 895 | - | +4.5% | - | - |
| 03/02 | 64,030 | 65,100 | 63,140 | 65,100 | -0.61% | 378 | - | +9.26% | - | - |
| 02/27 | 65,670 | 65,670 | 64,610 | 65,500 | +0.52% | 302 | - | +10.69% | - | - |
| 02/26 | 66,150 | 66,150 | 64,770 | 65,160 | +0.45% | 471 | - | +10.98% | - | - |
| 02/25 | 64,260 | 64,930 | 63,250 | 64,870 | +2.55% | 457 | - | +11.28% | - | - |
| 02/24 | 63,720 | 63,720 | 62,860 | 63,260 | -0.63% | 264 | - | +9.24% | - | - |
| 02/20 | 63,790 | 63,790 | 62,610 | 63,660 | -0.56% | 174 | - | +10.52% | - | - |
| 02/19 | 62,420 | 64,020 | 61,790 | 64,020 | +2.84% | 320 | - | +11.72% | - | - |
| 02/18 | 62,790 | 62,860 | 62,120 | 62,250 | +0.74% | 122 | - | +9.24% | - | - |
| 02/17 | 61,960 | 62,120 | 61,290 | 61,790 | -0.95% | 134 | - | +8.91% | - | - |
| 02/16 | 63,060 | 63,060 | 61,610 | 62,380 | -0.7% | 471 | - | +10.5% | - | - |
| 02/13 | 64,400 | 64,400 | 62,480 | 62,820 | -2.59% | 550 | - | +11.91% | - | - |
| 02/12 | 62,970 | 64,490 | 61,610 | 64,490 | +2.64% | 643 | - | +15.61% | - | - |
| 02/10 | 61,530 | 62,860 | 61,350 | 62,830 | +4.89% | 1,126 | - | +13.44% | - | - |
| 02/09 | 58,590 | 60,680 | 58,590 | 59,900 | +4.63% | 520 | - | +8.95% | - | - |
| 02/06 | 56,100 | 57,260 | 56,100 | 57,250 | +0.26% | 271 | - | +4.67% | - | - |
| 02/05 | 57,110 | 57,500 | 56,700 | 57,100 | +1.76% | 325 | - | +4.73% | - | - |
| 02/04 | 54,080 | 56,110 | 54,080 | 56,110 | +1.91% | 159 | - | +3.19% | - | - |
| 02/03 | 54,820 | 55,120 | 54,280 | 55,060 | +2.08% | 1,784 | - | +1.48% | - | - |
| 02/02 | 55,220 | 55,220 | 53,920 | 53,940 | -0.77% | 210 | - | -0.41% | - | - |
| 01/30 | 53,460 | 54,360 | 53,460 | 54,360 | +2.41% | 224 | - | +0.46% | - | - |
| 01/29 | 52,530 | 53,080 | 51,800 | 53,080 | +0.19% | 821 | - | -1.79% | - | - |
| 01/28 | 52,690 | 53,200 | 52,690 | 52,980 | -0.82% | 1,114 | - | -1.94% | - | - |
| 01/27 | 53,270 | 53,640 | 52,950 | 53,420 | -0.89% | 195 | - | -1.09% | - | - |
| 01/26 | 53,510 | 53,980 | 53,370 | 53,900 | -0.92% | 385 | - | -0.14% | - | - |
| 01/23 | 55,100 | 55,100 | 54,200 | 54,400 | -0.77% | 154 | - | +0.88% | - | - |
| 01/22 | 54,190 | 54,820 | 54,190 | 54,820 | +1.67% | 217 | - | +1.73% | - | - |
| 01/21 | 54,150 | 54,150 | 53,610 | 53,920 | -1.64% | 498 | - | +0.21% | - | - |
| 01/20 | 55,100 | 55,100 | 54,490 | 54,820 | -0.53% | 283 | - | +2.08% | - | - |
| 01/19 | 55,540 | 55,540 | 54,990 | 55,110 | -0.93% | 212 | - | +2.85% | - | - |
| 01/16 | 55,340 | 55,650 | 55,300 | 55,630 | -0.98% | 208 | - | +4.1% | - | - |
| 01/15 | 56,200 | 56,280 | 55,680 | 56,180 | +0.09% | 275 | - | +5.37% | - | - |
| 01/14 | 56,480 | 56,480 | 55,750 | 56,130 | +0.41% | 353 | - | +5.71% | - | - |
| 01/13 | 55,720 | 55,940 | 55,200 | 55,900 | +2.16% | 231 | - | +5.64% | - | - |
| 01/09 | 54,150 | 54,740 | 53,880 | 54,720 | +0.53% | 314 | - | +3.78% | - | - |
| 01/08 | 54,490 | 54,920 | 54,330 | 54,430 | +0.61% | 384 | - | +3.56% | - | - |
| 01/07 | 53,620 | 54,100 | 53,250 | 54,100 | -0.79% | 197 | - | +3.21% | - | - |
| 01/06 | 53,000 | 54,640 | 53,000 | 54,530 | +3.49% | 357 | - | +4.17% | - | - |
| 01/05 | 53,080 | 53,150 | 52,690 | 52,690 | -0.19% | 352 | - | +0.83% | - | - |
| 2025 | ||||||||||
| 12/30 | 53,080 | 53,080 | 52,790 | 52,790 | -0.25% | 57 | - | +1.05% | - | - |
| 12/29 | 53,590 | 53,590 | 52,830 | 52,920 | -0.9% | 287 | - | +1.43% | - | - |
| 12/26 | 53,220 | 53,640 | 52,790 | 53,400 | +0.41% | 305 | - | +2.53% | - | - |
| 12/25 | 52,930 | 53,200 | 52,740 | 53,180 | +0.85% | 44 | - | +2.42% | - | - |
| 12/24 | 52,870 | 52,880 | 52,540 | 52,730 | +0.08% | 203 | - | +1.87% | - | - |
| 12/23 | 53,560 | 53,560 | 52,600 | 52,690 | -0.08% | 158 | - | +2.15% | - | - |
| 12/22 | 53,630 | 53,630 | 52,400 | 52,730 | +0.19% | 377 | - | +2.49% | - | - |
| 12/19 | 52,680 | 53,030 | 52,310 | 52,630 | +0.3% | 122 | - | +2.5% | - | - |
| 12/18 | 52,870 | 52,870 | 52,000 | 52,470 | -0.08% | 652 | - | +2.5% | - | - |
| 12/17 | 52,470 | 52,590 | 52,280 | 52,510 | -0.34% | 153 | - | +2.84% | - | - |
| 12/16 | 53,920 | 53,920 | 52,550 | 52,690 | -1.4% | 392 | - | +3.55% | - | - |
| 12/15 | 52,460 | 53,610 | 52,420 | 53,440 | +1.1% | 848 | - | +5.37% | - | - |
| 12/12 | 51,320 | 53,200 | 51,320 | 52,860 | +3.06% | 341 | - | +4.7% | - | - |
| 12/11 | 52,380 | 52,380 | 51,240 | 51,290 | -1.12% | 294 | - | +2.03% | - | - |
| 12/10 | 51,470 | 52,190 | 51,470 | 51,870 | +0.78% | 106 | - | +3.56% | - | - |
| 12/09 | 52,550 | 52,550 | 50,990 | 51,470 | -2.15% | 263 | - | +3.18% | - | - |
| 12/08 | 50,880 | 52,600 | 50,880 | 52,600 | +3.71% | 174 | - | +5.83% | - | - |
| 12/05 | 51,060 | 51,060 | 50,650 | 50,720 | -1.51% | 84 | - | +2.51% | - | - |
| 12/04 | 51,490 | 51,600 | 51,180 | 51,500 | +0.66% | 192 | - | +4.43% | - | - |
| 12/03 | 51,180 | 51,200 | 50,850 | 51,160 | +1.19% | 654 | - | +4.05% | - | - |
| 12/02 | 50,730 | 50,800 | 50,030 | 50,560 | -0.71% | 243 | - | +3.07% | - | - |
| 12/01 | 52,610 | 52,610 | 50,440 | 50,920 | -2.73% | 1,490 | - | +4.01% | - | - |
| 11/28 | 52,210 | 52,450 | 52,010 | 52,350 | +0.13% | 169 | - | +7.13% | - | - |
| 11/27 | 52,410 | 52,630 | 52,160 | 52,280 | +0.11% | 509 | - | +7.38% | - | - |
| 11/26 | 51,280 | 52,340 | 51,280 | 52,220 | +2.19% | 329 | - | +7.67% | - | - |
| 11/25 | 51,290 | 51,290 | 50,640 | 51,100 | +0.89% | 277 | - | +5.75% | - | - |
| 11/21 | 49,280 | 50,650 | 49,280 | 50,650 | +2.45% | 364 | - | +5.16% | - | - |
| 11/20 | 49,840 | 49,840 | 49,100 | 49,440 | +0.61% | 113 | - | +2.9% | - | - |
| 11/19 | 48,150 | 49,140 | 48,150 | 49,140 | +1.78% | 1,397 | - | +2.49% | - | - |
| 11/18 | 49,000 | 49,200 | 48,280 | 48,280 | -2.21% | 449 | - | +0.89% | - | - |
| 11/17 | 49,930 | 49,930 | 48,890 | 49,370 | -1.4% | 375 | - | +3.26% | - | - |
| 11/14 | 48,310 | 50,070 | 48,310 | 50,070 | +2.58% | 398 | - | +4.8% | - | - |
| 11/13 | 49,550 | 49,550 | 48,510 | 48,810 | -0.69% | 168 | - | +2.3% | - | - |
| 11/12 | 48,780 | 49,290 | 48,510 | 49,150 | +2.1% | 603 | - | +3.01% | - | - |
| 11/11 | 48,220 | 48,290 | 47,840 | 48,140 | -0.7% | 90 | - | +0.92% | - | - |
| 11/10 | 48,080 | 48,590 | 47,830 | 48,480 | +1.55% | 323 | - | +1.75% | - | - |
| 11/07 | 47,500 | 47,890 | 47,500 | 47,740 | +0.76% | 78 | - | +0.4% | - | - |
| 11/06 | 47,480 | 47,550 | 47,230 | 47,380 | +1.28% | 168 | - | -0.28% | - | - |
| 11/05 | 46,790 | 47,000 | 46,200 | 46,780 | -0.02% | 258 | - | -1.58% | - | - |
| 11/04 | 47,040 | 47,040 | 46,420 | 46,790 | -0.36% | 208 | - | -1.68% | - | - |
| 10/31 | 47,190 | 47,520 | 46,820 | 46,960 | +0.02% | 177 | - | -1.45% | - | - |
| 10/30 | 46,600 | 46,950 | 46,200 | 46,950 | +0.69% | 169 | - | -1.51% | - | - |
| 10/29 | 47,830 | 47,830 | 46,400 | 46,630 | -2.51% | 431 | - | -2.21% | - | - |
| 10/28 | 47,670 | 48,090 | 47,670 | 47,830 | -1.12% | 517 | - | +0.25% | - | - |
| 10/27 | 48,790 | 48,790 | 48,040 | 48,370 | +0.58% | 272 | - | +1.42% | - | - |
| 10/24 | 48,800 | 49,650 | 48,000 | 48,090 | -1.05% | 366 | - | +0.88% | - | - |
| 10/23 | 47,950 | 48,670 | 47,860 | 48,600 | +1.33% | 220 | - | +2.01% | - | - |
| 10/22 | 47,910 | 48,040 | 47,680 | 47,960 | +0.82% | 116 | - | +0.74% | - | - |
| 10/21 | 48,130 | 48,130 | 47,570 | 47,570 | -0.46% | 129 | - | -0.08% | - | - |
| 10/20 | 47,800 | 48,120 | 47,460 | 47,790 | +1.46% | 104 | - | +0.37% | - | - |
| 10/17 | 47,540 | 47,540 | 47,050 | 47,100 | -1.26% | 137 | - | -1.1% | - | - |
| 10/16 | 47,600 | 47,700 | 47,380 | 47,700 | +1.45% | 241 | - | +0.07% | - | - |
| 10/15 | 47,040 | 47,160 | 46,840 | 47,020 | +0.58% | 276 | - | -1.37% | - | - |
| 10/14 | 46,770 | 47,140 | 46,370 | 46,750 | -1.08% | 1,079 | - | -1.9% | - | - |
| 10/10 | 48,520 | 48,520 | 47,260 | 47,260 | -2.64% | 666 | - | -0.79% | - | - |
| 10/09 | 48,560 | 48,630 | 48,180 | 48,540 | +0.19% | 205 | - | +2% | - | - |
| 10/08 | 49,460 | 49,460 | 48,450 | 48,450 | -0.66% | 565 | - | +2.01% | - | - |
| 10/07 | 49,090 | 49,760 | 48,770 | 48,770 | -0.14% | 304 | - | +2.9% | - | - |
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 | 33,100 5/7 | 24,380 3/25 | 110 6/25 | +6.5% 6/2 | -13.64% 7/7 |
| 2009年 7月期 | 26,650 8/7 | 9,960 3/9 | 4,670 3/23 | +23.1% 4/3 | -30.64% 11/20 |
| 2010年 7月期 | 19,260 9/11 | 13,160 7/22 | 1,842 10/21 | +8.74% 12/16 | -12.79% 10/5 |
| 2011年 7月期 | 18,980 2/18 | 12,460 3/15 | 2,803 1/13 | +9.83% 10/7 | -23.39% 3/15 |
| 2012年 7月期 | 17,660 3/14 | 12,360 12/29 | 5,487 3/1 | +13.27% 2/20 | -11.28% 5/18 |
| 2013年 7月期 | 39,500 4/8 | 15,580 9/4 | 25,531 4/8 | +28.72% 4/8 | -17.08% 6/3 |
| 2014年 7月期 | 39,150 12/30 | 29,020 3/25 | 4,525 9/9 | +10.25% 9/10 | -13.29% 2/4 |
| 2015年 7月期 | 37,800 4/13 | 27,570 10/16 | 5,375 11/4 | +16.97% 11/4 | -10% 8/25 |
| 2016年 7月期 | 37,450 8/19 8/14 | 22,960 7/8 | 3,895 2/1 | +7.67% 2/1 | -15.05% 1/21 |
| 2017年 7月期 | 29,930 1/10 12/12 | 23,550 8/4 | 777 10/21 | +8.7% 11/24 | -5.24% 4/6 |
| 2018年 7月期 | 33,300 1/25 1/24 | 25,990 9/8 | 2,506 9/20 | +8.01% 1/24 | -8.72% 2/9 |
| 2019年 7月期 | 30,450 3/27 | 25,280 12/25 | 1,061 2/13 | +7.31% 9/26 | -10.16% 12/25 |
| 2020年 7月期 | 32,700 2/10 | 19,270 3/23 | 858 6/8 | +10.62% 6/8 | -29.29% 3/13 |
| 2021年 7月期 | 32,150 6/10 | 21,110 8/3 | 871 8/14 | +9.91% 2/8 | -6.42% 4/21 |
| 2022年 7月期 | 31,700 6/29 | 26,350 3/9 | 1,540 5/20 | +7.27% 9/10 | -7.48% 11/29 |
| 2023年 7月期 | 32,300 6/23 | 26,760 3/24 | 16,789 10/24 | +7.41% 9/4 | -8.07% 12/21 |
| 2024年 7月期 | 46,300 3/29 | 30,150 8/4 | 8,716 12/11 | +11.56% 3/22 | -24.45% 8/5 |
| 2025年 7月期 | 43,060 6/23 | 30,500 8/5 | 2,880 4/10 | +9.56% 8/19 | -5.63% 4/7 |
| 最新 | 62,040 2026/3/6 | 328 | +1.94% 60,861 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 81%（1.81倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/28 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/28
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/03/06 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
9,960円（2009/03/09） - 523%（6.23倍）
62,040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。
