株価チャート
株価
3/6
- 前日 (3/5)
- 11,645
- 始値
- 11,630
- 高値
- 11,630
- 安値
- 11,540
- 終値 -0.13%
- 11,630
- 出来高 -34.13%
- 3,468
乖離率
- 株価（5日）
移動平均値 - -0.33%
11,668 - 株価（25日）
移動平均値 - -0.67%
11,708 - 出来高（5日）
移動平均値 - -39.7%
5,751
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 | 11,630 | 11,630 | 11,540 | 11,630 | -0.13% | 3,468 | - | -0.67% | - | - |
| 03/05 | 11,630 | 11,720 | 11,620 | 11,645 | +0.82% | 5,265 | - | -0.5% | - | - |
| 03/04 | 11,670 | 11,670 | 11,380 | 11,550 | -1.07% | 11,914 | - | -1.27% | - | - |
| 03/03 | 11,790 | 11,790 | 11,650 | 11,675 | -1.39% | 6,245 | - | -0.26% | - | - |
| 03/02 | 11,750 | 11,840 | 11,680 | 11,840 | +0.55% | 1,863 | - | +1.14% | - | - |
| 02/27 | 11,920 | 11,920 | 11,775 | 11,775 | -1.13% | 1,907 | - | +0.63% | - | - |
| 02/26 | 11,895 | 11,940 | 11,850 | 11,910 | +0.08% | 3,290 | - | +1.79% | - | - |
| 02/25 | 11,845 | 11,900 | 11,810 | 11,900 | +0.46% | 1,209 | - | +1.72% | - | - |
| 02/24 | 11,695 | 11,855 | 11,695 | 11,845 | +1.07% | 3,341 | - | +1.22% | - | - |
| 02/20 | 11,690 | 11,735 | 11,685 | 11,720 | +0.21% | 1,825 | - | +0.08% | - | - |
| 02/19 | 11,740 | 11,745 | 11,640 | 11,695 | -0.38% | 1,455 | - | -0.23% | - | - |
| 02/18 | 11,645 | 11,755 | 11,620 | 11,740 | +1.03% | 705 | - | +0.07% | - | - |
| 02/17 | 11,710 | 11,710 | 11,595 | 11,620 | -0.85% | 1,045 | - | -1.01% | - | - |
| 02/16 | 11,635 | 11,720 | 11,565 | 11,720 | +1.03% | 1,722 | - | -0.27% | - | - |
| 02/13 | 11,700 | 11,720 | 11,570 | 11,600 | -0.9% | 2,489 | - | -1.37% | - | - |
| 02/12 | 11,755 | 11,755 | 11,665 | 11,705 | -0.3% | 2,395 | - | -0.64% | - | - |
| 02/10 | 11,710 | 11,750 | 11,690 | 11,740 | +0.6% | 784 | - | -0.43% | - | - |
| 02/09 | 11,855 | 11,875 | 11,650 | 11,670 | -0.72% | 5,646 | - | -1.08% | - | - |
| 02/06 | 11,725 | 11,755 | 11,650 | 11,755 | +0.26% | 2,101 | - | -0.46% | - | - |
| 02/05 | 11,785 | 11,785 | 11,700 | 11,725 | -0.21% | 5,563 | - | -0.75% | - | - |
| 02/04 | 11,600 | 11,750 | 11,600 | 11,750 | +0.64% | 3,166 | - | -0.59% | - | - |
| 02/03 | 11,695 | 11,695 | 11,560 | 11,675 | +1.13% | 1,187 | - | -1.29% | - | - |
| 02/02 | 11,665 | 11,665 | 11,545 | 11,545 | -0.39% | 3,209 | - | -2.44% | - | - |
| 01/30 | 11,690 | 11,690 | 11,565 | 11,590 | -0.69% | 5,031 | - | -2.14% | - | - |
| 01/29 | 11,625 | 11,670 | 11,430 | 11,670 | +1.26% | 4,191 | - | -1.52% | - | - |
| 01/28 | 11,505 | 11,545 | 11,495 | 11,525 | -0.09% | 3,547 | - | -2.78% | - | - |
| 01/27 | 11,595 | 11,595 | 11,490 | 11,535 | -1.33% | 17,085 | - | -2.78% | - | - |
| 01/26 | 11,760 | 11,760 | 11,570 | 11,690 | -0.17% | 3,892 | - | -1.53% | - | - |
| 01/23 | 11,830 | 11,830 | 11,665 | 11,710 | -0.09% | 6,765 | - | -1.36% | - | - |
| 01/22 | 11,725 | 11,775 | 11,675 | 11,720 | -0.3% | 5,226 | - | -1.26% | - | - |
| 01/21 | 11,860 | 11,860 | 11,640 | 11,755 | -1.09% | 13,561 | - | -0.94% | - | - |
| 01/20 | 12,000 | 12,000 | 11,885 | 11,885 | -0.75% | 2,566 | - | +0.24% | - | - |
| 01/19 | 12,065 | 12,100 | 11,950 | 11,975 | -0.75% | 4,279 | - | +1.11% | - | - |
| 01/16 | 12,060 | 12,065 | 11,990 | 12,065 | +0.67% | 2,541 | - | +2.04% | - | - |
| 01/15 | 11,980 | 12,000 | 11,945 | 11,985 | +0.25% | 3,214 | - | +1.57% | - | - |
| 01/14 | 11,935 | 11,965 | 11,915 | 11,955 | +0.34% | 3,812 | - | +1.48% | - | - |
| 01/13 | 11,970 | 11,970 | 11,855 | 11,915 | -0.17% | 9,841 | - | +1.27% | - | - |
| 01/09 | 11,955 | 12,000 | 11,910 | 11,935 | -0.13% | 4,580 | - | +1.51% | - | - |
| 01/08 | 11,900 | 11,955 | 11,880 | 11,950 | -0.95% | 4,195 | - | +1.68% | - | - |
| 01/07 | 12,000 | 12,065 | 11,920 | 12,065 | +0.58% | 11,245 | - | +2.7% | - | - |
| 01/06 | 11,935 | 11,995 | 11,900 | 11,995 | +0.97% | 12,758 | - | +2.19% | - | - |
| 01/05 | 11,990 | 11,990 | 11,830 | 11,880 | -0.83% | 22,702 | - | +1.24% | - | - |
| 2025 | ||||||||||
| 12/30 | 11,925 | 11,980 | 11,875 | 11,980 | +0.8% | 20,530 | - | +2.12% | - | - |
| 12/29 | 11,925 | 11,930 | 11,870 | 11,885 | +0.13% | 5,839 | - | +1.38% | - | - |
| 12/26 | 11,880 | 11,945 | 11,835 | 11,870 | -0.38% | 10,561 | - | +1.34% | - | - |
| 12/25 | 11,920 | 11,925 | 11,870 | 11,915 | +0.59% | 1,859 | - | +1.83% | - | - |
| 12/24 | 11,800 | 11,865 | 11,800 | 11,845 | +0.51% | 1,523 | - | +1.4% | - | - |
| 12/23 | 11,810 | 11,810 | 11,750 | 11,785 | +0.13% | 9,433 | - | +0.99% | - | - |
| 12/22 | 11,780 | 11,880 | 11,720 | 11,770 | -0.08% | 10,547 | - | +0.86% | - | - |
| 12/19 | 11,775 | 11,845 | 11,755 | 11,780 | -0.08% | 10,125 | - | +0.93% | - | - |
| 12/18 | 11,720 | 11,790 | 11,710 | 11,790 | +0.73% | 10,047 | - | +1.05% | - | - |
| 12/17 | 11,695 | 11,715 | 11,650 | 11,705 | +0.21% | 1,284 | - | +0.34% | - | - |
| 12/16 | 11,650 | 11,735 | 11,650 | 11,680 | +0.17% | 1,506 | - | +0.15% | - | - |
| 12/15 | 11,640 | 11,660 | 11,610 | 11,660 | +0.17% | 6,203 | - | +0.01% | - | - |
| 12/12 | 11,460 | 11,660 | 11,460 | 11,640 | +1.09% | 3,791 | - | -0.14% | - | - |
| 12/11 | 11,575 | 11,585 | 11,425 | 11,515 | -0.3% | 3,795 | - | -1.2% | - | - |
| 12/10 | 11,500 | 11,580 | 11,485 | 11,550 | +0.48% | 1,152 | - | -0.93% | - | - |
| 12/09 | 11,465 | 11,500 | 11,400 | 11,495 | +0.35% | 2,604 | - | -1.4% | - | - |
| 12/08 | 11,460 | 11,540 | 11,420 | 11,455 | -0.39% | 6,342 | - | -1.72% | - | - |
| 12/05 | 11,560 | 11,570 | 11,500 | 11,500 | -0.73% | 3,397 | - | -1.36% | - | - |
| 12/04 | 11,685 | 11,685 | 11,540 | 11,585 | -0.94% | 2,979 | - | -0.63% | - | - |
| 12/03 | 11,700 | 11,700 | 11,580 | 11,695 | -0.89% | 4,252 | - | +0.36% | - | - |
| 12/02 | 11,765 | 11,800 | 11,630 | 11,800 | -0.42% | 4,659 | - | +1.32% | - | - |
| 12/01 | 11,905 | 11,905 | 11,705 | 11,850 | +0.21% | 12,851 | - | +1.88% | - | - |
| 11/28 | 11,910 | 11,910 | 11,810 | 11,825 | -0.5% | 1,446 | - | +1.8% | - | - |
| 11/27 | 11,840 | 11,930 | 11,825 | 11,885 | +0.64% | 1,602 | - | +2.46% | - | - |
| 11/26 | 11,800 | 11,820 | 11,765 | 11,810 | +0.25% | 2,280 | - | +2.01% | - | - |
| 11/25 | 11,745 | 11,790 | 11,670 | 11,780 | +1.25% | 4,731 | - | +1.93% | - | - |
| 11/21 | 11,555 | 11,680 | 11,555 | 11,635 | +0.43% | 7,255 | - | +0.87% | - | - |
| 11/20 | 11,535 | 11,665 | 11,535 | 11,585 | +1.31% | 27,646 | - | +0.56% | - | - |
| 11/19 | 11,600 | 11,600 | 11,435 | 11,435 | -1% | 13,981 | - | -0.59% | - | - |
| 11/18 | 11,840 | 11,840 | 11,550 | 11,550 | -1.95% | 10,122 | - | +0.52% | - | - |
| 11/17 | 11,800 | 11,800 | 11,690 | 11,780 | -0.13% | 10,688 | - | +2.67% | - | - |
| 11/14 | 11,765 | 11,795 | 11,740 | 11,795 | +0.81% | 4,094 | - | +3.02% | - | - |
| 11/13 | 11,800 | 11,800 | 11,690 | 11,700 | -0.21% | 1,851 | - | +2.37% | - | - |
| 11/12 | 11,740 | 11,810 | 11,725 | 11,725 | +0.82% | 13,063 | - | +2.71% | - | - |
| 11/11 | 11,665 | 11,750 | 11,630 | 11,630 | +0.22% | 17,925 | - | +1.98% | - | - |
| 11/10 | 11,745 | 11,745 | 11,605 | 11,605 | +0.17% | 9,608 | - | +1.91% | - | - |
| 11/07 | 11,620 | 11,635 | 11,560 | 11,585 | -0.26% | 4,080 | - | +1.85% | - | - |
| 11/06 | 11,625 | 11,625 | 11,560 | 11,615 | +0.09% | 1,310 | - | +2.26% | - | - |
| 11/05 | 11,500 | 11,605 | 11,430 | 11,605 | +0.69% | 2,705 | - | +2.29% | - | - |
| 11/04 | 11,440 | 11,535 | 11,435 | 11,525 | +0.66% | 3,784 | - | +1.71% | - | - |
| 10/31 | 11,540 | 11,540 | 11,450 | 11,450 | -0.43% | 2,039 | - | +1.12% | - | - |
| 10/30 | 11,400 | 11,500 | 11,340 | 11,500 | -0.09% | 1,288 | - | +1.63% | - | - |
| 10/29 | 11,475 | 11,510 | 11,355 | 11,510 | +0.44% | 5,953 | - | +1.8% | - | - |
| 10/28 | 11,540 | 11,540 | 11,445 | 11,460 | -0.35% | 4,670 | - | +1.43% | - | - |
| 10/27 | 11,495 | 11,525 | 11,475 | 11,500 | +0.48% | 6,590 | - | +1.87% | - | - |
| 10/24 | 11,525 | 11,525 | 11,445 | 11,445 | -0.09% | 1,101 | - | +1.45% | - | - |
| 10/23 | 11,420 | 11,500 | 11,375 | 11,455 | +0.26% | 3,271 | - | +1.61% | - | - |
| 10/22 | 11,320 | 11,425 | 11,320 | 11,425 | +0.97% | 2,598 | - | +1.38% | - | - |
| 10/21 | 11,250 | 11,350 | 11,250 | 11,315 | +0.09% | 9,663 | - | +0.46% | - | - |
| 10/20 | 11,290 | 11,325 | 11,250 | 11,305 | +0.49% | 4,087 | - | +0.44% | - | - |
| 10/17 | 11,240 | 11,300 | 11,235 | 11,250 | +0.04% | 4,716 | - | +0.02% | - | - |
| 10/16 | 11,180 | 11,280 | 11,180 | 11,245 | +0.63% | 4,976 | - | +0.04% | - | - |
| 10/15 | 11,145 | 11,210 | 11,140 | 11,175 | +0.72% | 2,248 | - | -0.53% | - | - |
| 10/14 | 11,105 | 11,175 | 11,045 | 11,095 | -0.63% | 8,740 | - | -1.18% | - | - |
| 10/10 | 11,180 | 11,200 | 11,140 | 11,165 | +0.09% | 6,235 | - | -0.55% | - | - |
| 10/09 | 11,135 | 11,205 | 11,120 | 11,155 | -1.15% | 7,748 | - | -0.63% | - | - |
| 10/08 | 11,300 | 11,360 | 11,280 | 11,285 | -0.75% | 7,056 | - | +0.5% | - | - |
| 10/07 | 11,385 | 11,385 | 11,305 | 11,370 | -0.48% | 6,727 | - | +1.26% | - | - |
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 4月期 | 9,530 7/2 | 8,620 11/10 | 40,779 12/7 | +3.52% 1/24 | -3.55% 2/15 |
| 2019年 4月期 | 12,140 10/23 | 8,970 12/25 | 24,656 4/4 | +5.05% 10/9 | -5.17% 11/13 |
| 2020年 4月期 | 12,110 11/5 11/1 | 6,400 3/23 | 12,312 3/19 | +9.26% 5/11 | -31.9% 3/19 |
| 2021年 4月期 | 14,200 6/14 | 8,800 11/2 | 19,134 6/21 | +10.6% 6/14 | -4.33% 10/1 |
| 2022年 4月期 | 11,690 11/9 11/8 | 10,015 1/21 | 27,538 4/14 | +6.16% 3/29 | -8.29% 1/20 |
| 2023年 4月期 | 11,410 11/2 | 9,935 3/20 | 13,253 2/15 | +2.76% 9/5 | -5.37% 1/19 |
| 2024年 4月期 | 10,645 11/6 | 9,195 8/5 | 144,596 8/6 | +5.78% 3/22 | -6.49% 8/5 |
| 2025年 4月期 | 11,540 10/31 10/28 | 9,268 12/19 | 57,100 8/27 | +4.41% 8/6 | -2.85% 4/7 |
| 最新 | 11,630 2026/3/6 | 3,468 | -0.67% 11,708 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
6,400円（2020/03/23） - 82%（1.82倍）
11,630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。
