株価チャート
株価
3/6
- 前日 (3/5)
- 4,922
- 始値
- 4,709
- 高値
- 4,744
- 安値
- 4,704
- 終値 -3.62%
- 4,744
- 出来高 +999.99%
- 290
乖離率
- 株価（5日）
移動平均値 - -1.98%
4,840 - 株価（25日）
移動平均値 - -0.57%
4,771 - 出来高（5日）
移動平均値 - -92.04%
3,644
2025/09/18～2026/03/06
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 | 4,709 | 4,744 | 4,704 | 4,744 | -3.62% | 290 | - | -0.57% | - | - |
| 03/05 | 4,922 | 4,922 | 4,922 | 4,922 | +6.03% | 20 | - | +3.21% | - | - |
| 03/04 | 4,721 | 4,721 | 4,642 | 4,642 | -5.84% | 1,150 | - | -2.52% | - | - |
| 02/25 | 4,903 | 4,930 | 4,875 | 4,930 | -0.64% | 8,790 | - | +3.44% | - | - |
| 02/19 | 4,936 | 4,962 | 4,936 | 4,962 | +0.89% | 7,970 | - | +4.24% | - | - |
| 02/18 | 4,877 | 4,918 | 4,877 | 4,918 | +1.59% | 6,010 | - | +3.49% | - | - |
| 02/17 | 4,847 | 4,847 | 4,839 | 4,841 | -1.04% | 1,120 | - | +2.07% | - | - |
| 02/16 | 4,892 | 4,892 | 4,892 | 4,892 | -1.41% | 10 | - | +3.36% | - | - |
| 02/13 | 5,099 | 5,099 | 4,962 | 4,962 | -0.82% | 90 | - | +5.13% | - | - |
| 02/12 | 5,000 | 5,020 | 5,000 | 5,003 | +0.46% | 260 | - | +6.29% | - | - |
| 02/10 | 4,970 | 4,980 | 4,970 | 4,980 | +1.63% | 250 | - | +6.09% | - | - |
| 02/09 | 4,927 | 4,927 | 4,900 | 4,900 | +2.73% | 110 | - | +4.75% | - | - |
| 02/06 | 4,700 | 4,770 | 4,690 | 4,770 | +1.27% | 10,360 | - | +2.32% | - | - |
| 02/05 | 4,747 | 4,766 | 4,710 | 4,710 | -0.21% | 18,730 | - | +1.27% | - | - |
| 02/04 | 4,694 | 4,720 | 4,690 | 4,720 | +0.17% | 330 | - | +1.66% | - | - |
| 02/03 | 4,740 | 4,740 | 4,669 | 4,712 | +2.43% | 1,630 | - | +1.68% | - | - |
| 02/02 | 4,610 | 4,690 | 4,590 | 4,600 | -0.22% | 2,920 | - | -0.54% | - | - |
| 01/30 | 4,615 | 4,615 | 4,577 | 4,610 | +0.66% | 2,140 | - | -0.26% | - | - |
| 01/29 | 4,540 | 4,580 | 4,530 | 4,580 | +0.22% | 3,960 | - | -0.8% | - | - |
| 01/28 | 4,555 | 4,579 | 4,555 | 4,570 | -0.87% | 13,430 | - | -0.89% | - | - |
| 01/27 | 4,610 | 4,610 | 4,580 | 4,610 | 0% | 1,360 | - | +0.09% | - | - |
| 01/26 | 4,630 | 4,630 | 4,605 | 4,610 | -2.02% | 3,420 | - | +0.24% | - | - |
| 01/23 | 4,782 | 4,782 | 4,705 | 4,705 | -0.15% | 1,780 | - | +2.46% | - | - |
| 01/22 | 4,710 | 4,712 | 4,700 | 4,712 | +1.07% | 3,620 | - | +2.79% | - | - |
| 01/21 | 4,645 | 4,670 | 4,645 | 4,662 | -0.96% | 6,020 | - | +1.9% | - | - |
| 01/20 | 4,710 | 4,710 | 4,707 | 4,707 | -0.65% | 220 | - | +3.11% | - | - |
| 01/19 | 4,735 | 4,742 | 4,705 | 4,738 | -0.4% | 9,540 | - | +4.04% | - | - |
| 01/16 | 4,752 | 4,758 | 4,746 | 4,757 | -0.4% | 5,840 | - | +4.71% | - | - |
| 01/15 | 4,752 | 4,777 | 4,750 | 4,776 | +0.63% | 8,570 | - | +5.43% | - | - |
| 01/14 | 4,735 | 4,755 | 4,735 | 4,746 | +0.76% | 4,540 | - | +5.12% | - | - |
| 01/13 | 4,665 | 4,717 | 4,665 | 4,710 | +2.5% | 4,870 | - | +4.57% | - | - |
| 01/09 | 4,582 | 4,595 | 4,570 | 4,595 | +0.7% | 2,410 | - | +2.34% | - | - |
| 01/08 | 4,586 | 4,616 | 4,563 | 4,563 | -1.45% | 47,430 | - | +1.83% | - | - |
| 01/07 | 4,630 | 4,650 | 4,630 | 4,630 | -0.94% | 3,970 | - | +3.44% | - | - |
| 01/06 | 4,630 | 4,674 | 4,630 | 4,674 | +2.05% | 960 | - | +4.61% | - | - |
| 01/05 | 4,553 | 4,590 | 4,553 | 4,580 | +1.78% | 4,300 | - | +2.85% | - | - |
| 2025 | ||||||||||
| 12/30 | 4,513 | 4,513 | 4,500 | 4,500 | -0.22% | 2,800 | - | +1.21% | - | - |
| 12/29 | 4,571 | 4,571 | 4,510 | 4,510 | +0.2% | 1,040 | - | +1.65% | - | - |
| 12/26 | 4,511 | 4,529 | 4,501 | 4,501 | +0.13% | 1,070 | - | +1.6% | - | - |
| 12/25 | 4,485 | 4,495 | 4,485 | 4,495 | +0.11% | 310 | - | +1.54% | - | - |
| 12/24 | 4,516 | 4,516 | 4,490 | 4,490 | -0.44% | 2,210 | - | +1.49% | - | - |
| 12/23 | 4,496 | 4,510 | 4,496 | 4,510 | +0.56% | 590 | - | +1.94% | - | - |
| 12/22 | 4,500 | 4,507 | 4,485 | 4,485 | +0.79% | 2,040 | - | +1.4% | - | - |
| 12/19 | 4,449 | 4,475 | 4,449 | 4,450 | +0.5% | 9,460 | - | +0.68% | - | - |
| 12/18 | 4,415 | 4,435 | 4,408 | 4,428 | -0.27% | 5,810 | - | +0.23% | - | - |
| 12/17 | 4,421 | 4,440 | 4,407 | 4,440 | 0% | 2,960 | - | +0.57% | - | - |
| 12/16 | 4,471 | 4,471 | 4,440 | 4,440 | -1.42% | 2,970 | - | +0.61% | - | - |
| 12/15 | 4,475 | 4,510 | 4,475 | 4,504 | +0.42% | 300 | - | +2.15% | - | - |
| 12/12 | 4,450 | 4,485 | 4,450 | 4,485 | +1.75% | 1,110 | - | +1.82% | - | - |
| 12/11 | 4,450 | 4,450 | 4,408 | 4,408 | -0.88% | 420 | - | +0.09% | - | - |
| 12/10 | 4,474 | 4,474 | 4,447 | 4,447 | -0.18% | 580 | - | +0.98% | - | - |
| 12/09 | 4,445 | 4,455 | 4,443 | 4,455 | +0.59% | 340 | - | +1.25% | - | - |
| 12/08 | 4,418 | 4,429 | 4,402 | 4,429 | +0.52% | 240 | - | +0.7% | - | - |
| 12/05 | 4,410 | 4,410 | 4,396 | 4,406 | -1.1% | 720 | - | +0.3% | - | - |
| 12/04 | 4,405 | 4,455 | 4,405 | 4,455 | +1.69% | 4,330 | - | +1.5% | - | - |
| 12/03 | 4,390 | 4,390 | 4,365 | 4,381 | +0.23% | 1,600 | - | -0.05% | - | - |
| 12/01 | 4,370 | 4,411 | 4,370 | 4,371 | -1.38% | 3,320 | - | -0.21% | - | - |
| 11/28 | 4,421 | 4,432 | 4,421 | 4,432 | +0.45% | 190 | - | +1.26% | - | - |
| 11/26 | 4,379 | 4,412 | 4,379 | 4,412 | +2.2% | 4,900 | - | +1.03% | - | - |
| 11/25 | 4,389 | 4,389 | 4,317 | 4,317 | -1.75% | 4,730 | - | -0.99% | - | - |
| 11/20 | 4,404 | 4,404 | 4,394 | 4,394 | +2.42% | 600 | - | +0.9% | - | - |
| 11/19 | 4,276 | 4,321 | 4,271 | 4,290 | -0.53% | 1,840 | - | -1.22% | - | - |
| 11/18 | 4,401 | 4,401 | 4,313 | 4,313 | -2.58% | 2,200 | - | -0.65% | - | - |
| 11/17 | 4,417 | 4,427 | 4,417 | 4,427 | -0.27% | 800 | - | +2% | - | - |
| 11/14 | 4,442 | 4,452 | 4,439 | 4,439 | -1.07% | 510 | - | +2.45% | - | - |
| 11/13 | 4,487 | 4,487 | 4,487 | 4,487 | +0.36% | 100 | - | +3.72% | - | - |
| 11/12 | 4,440 | 4,471 | 4,440 | 4,471 | +1.04% | 1,270 | - | +3.74% | - | - |
| 11/11 | 4,435 | 4,435 | 4,425 | 4,425 | +0.52% | 400 | - | +3.12% | - | - |
| 11/10 | 4,406 | 4,406 | 4,383 | 4,402 | +1.29% | 2,860 | - | +2.99% | - | - |
| 11/07 | 4,360 | 4,360 | 4,335 | 4,346 | -1.25% | 530 | - | +1.99% | - | - |
| 11/06 | 4,357 | 4,401 | 4,352 | 4,401 | +1.52% | 7,500 | - | +3.55% | - | - |
| 11/05 | 4,369 | 4,369 | 4,255 | 4,335 | -1.68% | 9,310 | - | +2.29% | - | - |
| 11/04 | 4,458 | 4,458 | 4,409 | 4,409 | -0.85% | 2,990 | - | +4.31% | - | - |
| 10/31 | 4,449 | 4,460 | 4,414 | 4,447 | +1.09% | 3,790 | - | +5.53% | - | - |
| 10/30 | 4,389 | 4,399 | 4,374 | 4,399 | +0.85% | 3,250 | - | +4.79% | - | - |
| 10/28 | 4,396 | 4,396 | 4,362 | 4,362 | -0.64% | 1,740 | - | +4.23% | - | - |
| 10/27 | 4,390 | 4,390 | 4,390 | 4,390 | +1.62% | 100 | - | +5.23% | - | - |
| 10/24 | 4,304 | 4,320 | 4,301 | 4,320 | +0.75% | 7,210 | - | +3.87% | - | - |
| 10/23 | 4,365 | 4,365 | 4,274 | 4,288 | -0.81% | 8,730 | - | +3.35% | - | - |
| 10/22 | 4,291 | 4,323 | 4,291 | 4,323 | +0.35% | 1,230 | - | +4.45% | - | - |
| 10/21 | 4,351 | 4,351 | 4,308 | 4,308 | +0.63% | 200 | - | +4.39% | - | - |
| 10/20 | 4,242 | 4,281 | 4,231 | 4,281 | +2.25% | 9,920 | - | +4.01% | - | - |
| 10/17 | 4,214 | 4,220 | 4,187 | 4,187 | -0.97% | 10,020 | - | +2% | - | - |
| 10/16 | 4,225 | 4,240 | 4,220 | 4,228 | +0.83% | 240 | - | +3.22% | - | - |
| 10/15 | 4,132 | 4,193 | 4,132 | 4,193 | +2.04% | 8,780 | - | +2.67% | - | - |
| 10/14 | 4,177 | 4,181 | 4,101 | 4,109 | -2.98% | 10,250 | - | +0.91% | - | - |
| 10/10 | 4,299 | 4,299 | 4,235 | 4,235 | -1.31% | 1,150 | - | +4.18% | - | - |
| 10/09 | 4,276 | 4,291 | 4,276 | 4,291 | +0.85% | 370 | - | +5.85% | - | - |
| 10/08 | 4,279 | 4,284 | 4,254 | 4,255 | +0.07% | 1,190 | - | +5.3% | - | - |
| 10/06 | 4,228 | 4,252 | 4,214 | 4,252 | +4.11% | 19,500 | - | +5.51% | - | - |
| 10/03 | 4,039 | 4,084 | 4,039 | 4,084 | +1.9% | 5,220 | - | +1.62% | - | - |
| 10/02 | 3,995 | 4,008 | 3,995 | 4,008 | +0.2% | 130 | - | -0.17% | - | - |
| 10/01 | 4,080 | 4,080 | 4,000 | 4,000 | -1.86% | 5,210 | - | -0.4% | - | - |
| 09/30 | 4,073 | 4,080 | 4,056 | 4,076 | +0.37% | 4,040 | - | +1.49% | - | - |
| 09/29 | 4,062 | 4,064 | 4,061 | 4,061 | -0.9% | 12,000 | - | +1.25% | - | - |
| 09/25 | 4,088 | 4,102 | 4,088 | 4,098 | +0.42% | 1,200 | - | +2.25% | - | - |
| 09/24 | 4,049 | 4,081 | 4,049 | 4,081 | +0.32% | 250 | - | +1.97% | - | - |
| 09/22 | 4,057 | 4,085 | 4,057 | 4,068 | +0.62% | 310 | - | +1.85% | - | - |
| 09/19 | 4,100 | 4,103 | 4,034 | 4,043 | -0.88% | 3,010 | - | +1.48% | - | - |
| 09/18 | 4,059 | 4,079 | 4,059 | 4,079 | +0.92% | 200 | - | +2.69% | - | - |
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 | |
| 2018年 1月期 | 2,238 1/23 | 1,925 3/26 | 45,200 12/20 | +4.57% 4/27 | -7.69% 2/13 |
| 2019年 1月期 | 2,192 10/2 | 1,717 12/25 | 117,480 11/1 | +6.66% 9/19 | -11.15% 12/25 |
| 2020年 1月期 | 2,228 12/20 | 1,526 3/17 | 60,310 3/10 | +8.04% 6/8 | -22.03% 3/13 |
| 2021年 1月期 | 2,536 4/6 | 1,913 8/3 | 51,090 12/29 | +7.19% 11/25 | -4.07% 5/13 |
| 2022年 1月期 | 2,696 9/14 | 2,265 3/9 | 114,790 6/14 | +7.04% 9/14 | -7% 3/8 |
| 2023年 1月期 | 2,977 7/3 | 2,342 9/28 | 48,240 9/2 | +7.23% 6/15 | -5.6% 9/28 |
| 2024年 1月期 | 3,770 7/11 | 2,788 10/24 | 45,100 11/22 | +5.6% 1/17 | -15.65% 8/5 |
| 2025年 1月期 | 3,832 7/24 | 2,888 4/7 | 28,050 11/22 | +8.25% 5/13 | -16.77% 4/7 |
| 最新 | 4,744 2026/3/6 | 290 | -0.57% 4,771 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/27 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/27
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
1,526円（2020/03/17） - 211%（3.11倍）
4,744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。
