株価チャート
株価
3/6
- 前日 (3/5)
- 3,660
- 始値
- 3,650
- 高値
- 3,658
- 安値
- 3,644
- 終値 -0.25%
- 3,651
- 出来高 -40.06%
- 3,456
乖離率
- 株価（5日）
移動平均値 - -0.16%
3,657 - 株価（25日）
移動平均値 - +3.34%
3,533 - 出来高（5日）
移動平均値 - -72.78%
12,697
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 | 3,650 | 3,658 | 3,644 | 3,651 | -0.25% | 3,456 | - | +3.34% | - | - |
| 03/05 | 3,674 | 3,674 | 3,651 | 3,660 | +0.05% | 5,766 | - | +3.98% | - | - |
| 03/04 | 3,676 | 3,676 | 3,656 | 3,658 | -0.54% | 11,620 | - | +4.28% | - | - |
| 03/03 | 3,656 | 3,700 | 3,656 | 3,678 | +1.07% | 17,030 | - | +5.21% | - | - |
| 03/02 | 3,634 | 3,639 | 3,618 | 3,639 | +0.14% | 25,615 | - | +4.36% | - | - |
| 02/27 | 3,631 | 3,644 | 3,630 | 3,634 | -0.03% | 13,516 | - | +4.37% | - | - |
| 02/26 | 3,630 | 3,636 | 3,624 | 3,635 | +0.5% | 8,736 | - | +4.57% | - | - |
| 02/25 | 3,625 | 3,625 | 3,609 | 3,617 | +0.31% | 8,420 | - | +4.21% | - | - |
| 02/24 | 3,585 | 3,610 | 3,585 | 3,606 | +0.98% | 3,442 | - | +4.04% | - | - |
| 02/20 | 3,573 | 3,573 | 3,562 | 3,571 | +0.11% | 505 | - | +3.15% | - | - |
| 02/19 | 3,555 | 3,574 | 3,553 | 3,567 | -0.25% | 2,467 | - | +3.15% | - | - |
| 02/18 | 3,570 | 3,585 | 3,568 | 3,576 | +1.3% | 16,257 | - | +3.53% | - | - |
| 02/17 | 3,545 | 3,547 | 3,525 | 3,530 | -0.34% | 14,260 | - | +2.35% | - | - |
| 02/16 | 3,524 | 3,542 | 3,524 | 3,542 | +1.81% | 6,799 | - | +2.88% | - | - |
| 02/13 | 3,491 | 3,494 | 3,476 | 3,479 | -1.19% | 8,135 | - | +1.25% | - | - |
| 02/12 | 3,507 | 3,521 | 3,494 | 3,521 | +0.86% | 6,868 | - | +2.62% | - | - |
| 02/10 | 3,503 | 3,503 | 3,477 | 3,491 | -0.54% | 10,383 | - | +1.96% | - | - |
| 02/09 | 3,518 | 3,521 | 3,498 | 3,510 | +1.45% | 9,586 | - | +2.69% | - | - |
| 02/06 | 3,440 | 3,467 | 3,440 | 3,460 | -0.2% | 3,458 | - | +1.41% | - | - |
| 02/05 | 3,471 | 3,484 | 3,466 | 3,467 | +1.37% | 19,094 | - | +1.76% | - | - |
| 02/04 | 3,397 | 3,420 | 3,397 | 3,420 | +1.12% | 8,695 | - | +0.53% | - | - |
| 02/03 | 3,382 | 3,389 | 3,375 | 3,382 | -0.09% | 22,603 | - | -0.47% | - | - |
| 02/02 | 3,400 | 3,415 | 3,377 | 3,385 | +1.01% | 41,122 | - | -0.29% | - | - |
| 01/30 | 3,338 | 3,363 | 3,337 | 3,351 | +1.58% | 10,330 | - | -1.24% | - | - |
| 01/29 | 3,314 | 3,314 | 3,280 | 3,299 | -0.6% | 17,418 | - | -2.74% | - | - |
| 01/28 | 3,321 | 3,327 | 3,312 | 3,319 | -1.37% | 21,113 | - | -2.15% | - | - |
| 01/27 | 3,363 | 3,366 | 3,348 | 3,365 | -0.03% | 7,345 | - | -0.8% | - | - |
| 01/26 | 3,386 | 3,386 | 3,351 | 3,366 | -2.55% | 15,904 | - | -0.71% | - | - |
| 01/23 | 3,467 | 3,467 | 3,446 | 3,454 | -1.31% | 16,468 | - | +1.95% | - | - |
| 01/22 | 3,497 | 3,500 | 3,485 | 3,500 | +0.55% | 1,744 | - | +3.46% | - | - |
| 01/21 | 3,479 | 3,484 | 3,473 | 3,481 | -0.68% | 6,359 | - | +3.11% | - | - |
| 01/20 | 3,530 | 3,530 | 3,495 | 3,505 | -0.17% | 10,139 | - | +4.04% | - | - |
| 01/19 | 3,500 | 3,511 | 3,500 | 3,511 | +0.49% | 4,557 | - | +4.43% | - | - |
| 01/16 | 3,488 | 3,500 | 3,484 | 3,494 | +0.4% | 2,956 | - | +4.17% | - | - |
| 01/15 | 3,479 | 3,480 | 3,468 | 3,480 | +0.52% | 2,950 | - | +3.97% | - | - |
| 01/14 | 3,440 | 3,466 | 3,440 | 3,462 | +0.64% | 8,754 | - | +3.62% | - | - |
| 01/13 | 3,399 | 3,440 | 3,399 | 3,440 | +1.21% | 7,164 | - | +3.09% | - | - |
| 01/09 | 3,380 | 3,399 | 3,380 | 3,399 | +1.37% | 4,472 | - | +1.95% | - | - |
| 01/08 | 3,359 | 3,364 | 3,346 | 3,353 | -0.53% | 6,738 | - | +0.63% | - | - |
| 01/07 | 3,350 | 3,376 | 3,350 | 3,371 | +1.02% | 24,502 | - | +1.11% | - | - |
| 01/06 | 3,338 | 3,347 | 3,330 | 3,337 | -0.09% | 3,824 | - | +0.06% | - | - |
| 01/05 | 3,350 | 3,350 | 3,340 | 3,340 | -0.3% | 6,883 | - | +0.09% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,343 | 3,358 | 3,340 | 3,350 | +0.3% | 5,647 | - | +0.36% | - | - |
| 12/29 | 3,344 | 3,360 | 3,337 | 3,340 | -0.03% | 13,398 | - | +0.03% | - | - |
| 12/26 | 3,339 | 3,345 | 3,332 | 3,341 | +0.15% | 5,398 | - | +0.06% | - | - |
| 12/25 | 3,319 | 3,338 | 3,318 | 3,336 | +0.97% | 4,191 | - | -0.09% | - | - |
| 12/24 | 3,329 | 3,329 | 3,297 | 3,304 | -0.57% | 8,275 | - | -1.02% | - | - |
| 12/23 | 3,338 | 3,338 | 3,310 | 3,323 | +0.03% | 4,517 | - | -0.45% | - | - |
| 12/22 | 3,336 | 3,337 | 3,319 | 3,322 | +0.58% | 4,713 | - | -0.45% | - | - |
| 12/19 | 3,330 | 3,330 | 3,303 | 3,303 | -0.69% | 15,671 | - | -0.99% | - | - |
| 12/18 | 3,325 | 3,332 | 3,316 | 3,326 | +0.57% | 4,281 | - | -0.36% | - | - |
| 12/17 | 3,331 | 3,332 | 3,275 | 3,307 | -0.54% | 19,297 | - | -0.96% | - | - |
| 12/16 | 3,340 | 3,340 | 3,319 | 3,325 | +0.18% | 4,012 | - | -0.48% | - | - |
| 12/15 | 3,321 | 3,334 | 3,318 | 3,319 | -0.18% | 5,708 | - | -0.66% | - | - |
| 12/12 | 3,324 | 3,325 | 3,311 | 3,325 | +0.09% | 7,765 | - | -0.42% | - | - |
| 12/11 | 3,324 | 3,324 | 3,308 | 3,322 | +0.21% | 5,822 | - | -0.48% | - | - |
| 12/10 | 3,317 | 3,324 | 3,315 | 3,315 | -0.03% | 1,796 | - | -0.66% | - | - |
| 12/09 | 3,325 | 3,325 | 3,303 | 3,316 | -0.27% | 9,916 | - | -0.63% | - | - |
| 12/08 | 3,335 | 3,335 | 3,321 | 3,325 | 0% | 3,379 | - | -0.3% | - | - |
| 12/05 | 3,334 | 3,340 | 3,322 | 3,325 | -0.86% | 7,344 | - | -0.24% | - | - |
| 12/04 | 3,353 | 3,357 | 3,343 | 3,354 | -0.21% | 6,933 | - | +0.63% | - | - |
| 12/03 | 3,363 | 3,366 | 3,361 | 3,361 | -0.15% | 2,102 | - | +0.81% | - | - |
| 12/02 | 3,386 | 3,386 | 3,355 | 3,366 | -0.71% | 5,018 | - | +0.93% | - | - |
| 12/01 | 3,406 | 3,408 | 3,376 | 3,390 | -0.41% | 3,071 | - | +1.65% | - | - |
| 11/28 | 3,398 | 3,405 | 3,391 | 3,404 | +0.47% | 5,285 | - | +2.1% | - | - |
| 11/27 | 3,390 | 3,395 | 3,386 | 3,388 | +0.44% | 5,505 | - | +1.68% | - | - |
| 11/26 | 3,374 | 3,384 | 3,369 | 3,373 | +0.12% | 17,921 | - | +1.29% | - | - |
| 11/25 | 3,359 | 3,374 | 3,358 | 3,369 | +0.93% | 15,320 | - | +1.26% | - | - |
| 11/21 | 3,343 | 3,346 | 3,331 | 3,338 | +0.12% | 8,744 | - | +0.48% | - | - |
| 11/20 | 3,322 | 3,337 | 3,322 | 3,334 | +0.63% | 8,203 | - | +0.42% | - | - |
| 11/19 | 3,317 | 3,330 | 3,307 | 3,313 | +0.42% | 5,667 | - | -0.12% | - | - |
| 11/18 | 3,305 | 3,311 | 3,290 | 3,299 | -0.18% | 4,298 | - | -0.42% | - | - |
| 11/17 | 3,312 | 3,315 | 3,302 | 3,305 | +0.12% | 993 | - | -0.21% | - | - |
| 11/14 | 3,339 | 3,339 | 3,301 | 3,301 | -1.52% | 8,363 | - | -0.33% | - | - |
| 11/13 | 3,359 | 3,359 | 3,336 | 3,352 | -0.21% | 5,165 | - | +1.21% | - | - |
| 11/12 | 3,350 | 3,359 | 3,348 | 3,359 | +0.6% | 16,069 | - | +1.54% | - | - |
| 11/11 | 3,321 | 3,339 | 3,321 | 3,339 | +0.12% | 8,988 | - | +1.03% | - | - |
| 11/10 | 3,331 | 3,335 | 3,327 | 3,335 | +1.71% | 32,590 | - | +1.06% | - | - |
| 11/07 | 3,264 | 3,279 | 3,264 | 3,279 | -0.36% | 7,705 | - | -0.52% | - | - |
| 11/06 | 3,305 | 3,305 | 3,290 | 3,291 | -0.42% | 7,185 | - | -0.06% | - | - |
| 11/05 | 3,321 | 3,321 | 3,278 | 3,305 | +0.24% | 39,069 | - | +0.46% | - | - |
| 11/04 | 3,294 | 3,320 | 3,294 | 3,297 | +0.52% | 41,756 | - | +0.3% | - | - |
| 10/31 | 3,302 | 3,302 | 3,275 | 3,280 | +0.28% | 25,347 | - | -0.15% | - | - |
| 10/30 | 3,256 | 3,275 | 3,252 | 3,271 | -1.33% | 27,350 | - | -0.34% | - | - |
| 10/29 | 3,315 | 3,320 | 3,295 | 3,315 | -1.84% | 19,108 | - | +1.07% | - | - |
| 10/28 | 3,389 | 3,389 | 3,369 | 3,377 | -0.35% | 24,991 | - | +3.11% | - | - |
| 10/27 | 3,400 | 3,400 | 3,383 | 3,389 | +0.36% | 28,161 | - | +3.7% | - | - |
| 10/24 | 3,370 | 3,377 | 3,360 | 3,377 | +0.27% | 4,906 | - | +3.59% | - | - |
| 10/23 | 3,351 | 3,373 | 3,351 | 3,368 | +0.66% | 4,675 | - | +3.57% | - | - |
| 10/22 | 3,346 | 3,346 | 3,330 | 3,346 | 0% | 9,279 | - | +3.11% | - | - |
| 10/21 | 3,320 | 3,346 | 3,320 | 3,346 | +1.36% | 16,168 | - | +3.24% | - | - |
| 10/20 | 3,295 | 3,307 | 3,291 | 3,301 | +1.73% | 18,937 | - | +2.07% | - | - |
| 10/17 | 3,263 | 3,264 | 3,243 | 3,245 | -1.16% | 18,429 | - | +0.46% | - | - |
| 10/16 | 3,282 | 3,296 | 3,275 | 3,283 | +1.05% | 7,851 | - | +1.7% | - | - |
| 10/15 | 3,256 | 3,266 | 3,249 | 3,249 | +1.12% | 7,050 | - | +0.74% | - | - |
| 10/14 | 3,247 | 3,254 | 3,213 | 3,213 | -2.04% | 35,220 | - | -0.31% | - | - |
| 10/10 | 3,287 | 3,287 | 3,270 | 3,280 | -0.49% | 8,367 | - | +1.83% | - | - |
| 10/09 | 3,295 | 3,296 | 3,283 | 3,296 | -0.15% | 20,380 | - | +2.49% | - | - |
| 10/08 | 3,283 | 3,305 | 3,283 | 3,301 | +0.98% | 14,005 | - | +2.77% | - | - |
| 10/07 | 3,266 | 3,269 | 3,255 | 3,269 | -0.3% | 20,760 | - | +1.93% | - | - |
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 2月期 | 2,137 12/21 | 1,685 3/26 | 39,566 7/2 | +4.48% 5/11 | -9.96% 2/6 |
| 2019年 2月期 | 2,192 4/15 | 1,725 12/25 | 40,768 8/2 | +6.75% 2/5 | -11.7% 12/26 |
| 2020年 2月期 | 2,404 2/21 | 1,330 3/23 | 97,482 3/25 | +15.2% 6/9 | -32.66% 3/23 |
| 2021年 2月期 | 2,545 8/31 | 1,650 10/30 | 144,018 11/4 | +7.1% 3/16 | -6.19% 10/30 |
| 2022年 2月期 | 3,205 4/21 | 2,427 10/1 | 99,259 12/2 | +10.86% 3/30 | -11.5% 5/12 |
| 2023年 2月期 | 3,010 9/13 | 2,238 3/24 | 106,088 12/14 | +6.38% 2/3 | -11.95% 3/24 |
| 2024年 2月期 | 3,345 7/23 7/17 | 2,468 10/31 | 71,308 8/5 | +6.13% 12/15 | -6.85% 8/5 |
| 2025年 2月期 | 3,540 11/27 11/26 他2件 | 2,652 4/9 | 102,149 1/27 | +6.9% 5/13 | -14.17% 4/9 |
| 最新 | 3,651 2026/3/6 | 3,456 | +3.34% 3,533 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
1,330円（2020/03/23） - 175%（2.75倍）
3,651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。
