株価チャート
株価
3/6
- 前日 (3/5)
- 3,992
- 始値
- 4,072
- 高値
- 4,154
- 安値
- 4,021
- 終値 +3.58%
- 4,135
- 出来高 +19.86%
- 2,328,148
乖離率
- 株価（5日）
移動平均値 - +5.22%
3,930 - 株価（25日）
移動平均値 - +20.62%
3,428 - 出来高（5日）
移動平均値 - +12.25%
2,074,095
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 | 4,072 | 4,154 | 4,021 | 4,135 | +3.58% | 2,328,148 | - | +20.62% | - | - |
| 03/05 | 3,907 | 4,022 | 3,863 | 3,992 | +0.4% | 1,942,461 | - | +17.76% | - | - |
| 03/04 | 3,927 | 3,976 | 3,864 | 3,976 | +4.77% | 2,307,652 | - | +18.55% | - | - |
| 03/03 | 3,708 | 3,835 | 3,705 | 3,795 | +1.12% | 1,953,502 | - | +14.24% | - | - |
| 03/02 | 3,770 | 3,770 | 3,619 | 3,753 | +9.7% | 1,838,711 | - | +13.87% | - | - |
| 02/27 | 3,395 | 3,421 | 3,374 | 3,421 | +0.18% | 196,857 | - | +4.52% | - | - |
| 02/26 | 3,424 | 3,433 | 3,409 | 3,415 | -0.15% | 122,177 | - | +4.69% | - | - |
| 02/25 | 3,439 | 3,462 | 3,419 | 3,420 | -1.41% | 307,169 | - | +5.23% | - | - |
| 02/24 | 3,484 | 3,485 | 3,330 | 3,469 | +0.12% | 247,614 | - | +7.2% | - | - |
| 02/20 | 3,439 | 3,466 | 3,429 | 3,465 | +2.82% | 467,426 | - | +7.58% | - | - |
| 02/19 | 3,349 | 3,385 | 3,342 | 3,370 | +5.64% | 353,015 | - | +5.02% | - | - |
| 02/18 | 3,176 | 3,200 | 3,172 | 3,190 | -0.93% | 59,518 | - | -0.37% | - | - |
| 02/17 | 3,252 | 3,256 | 3,220 | 3,220 | +0.44% | 48,418 | - | +0.66% | - | - |
| 02/16 | 3,194 | 3,209 | 3,194 | 3,206 | +0.41% | 94,174 | - | +0.44% | - | - |
| 02/13 | 3,196 | 3,211 | 3,185 | 3,193 | -3.24% | 160,593 | - | +0.41% | - | - |
| 02/12 | 3,307 | 3,314 | 3,285 | 3,300 | -0.6% | 117,495 | - | +4.17% | - | - |
| 02/10 | 3,338 | 3,341 | 3,305 | 3,320 | +1.59% | 151,615 | - | +5.2% | - | - |
| 02/09 | 3,291 | 3,294 | 3,263 | 3,268 | -2.07% | 196,065 | - | +4.04% | - | - |
| 02/06 | 3,266 | 3,345 | 3,240 | 3,337 | +0.69% | 202,940 | - | +6.61% | - | - |
| 02/05 | 3,347 | 3,360 | 3,304 | 3,314 | +0.58% | 261,021 | - | +6.42% | - | - |
| 02/04 | 3,280 | 3,311 | 3,278 | 3,295 | +3.58% | 557,372 | - | +6.22% | - | - |
| 02/03 | 3,181 | 3,211 | 3,171 | 3,181 | +0.7% | 184,902 | - | +2.94% | - | - |
| 02/02 | 3,249 | 3,271 | 3,147 | 3,159 | -3.42% | 438,354 | - | +2.5% | - | - |
| 01/30 | 3,317 | 3,326 | 3,255 | 3,271 | +0.74% | 692,298 | - | +6.37% | - | - |
| 01/29 | 3,208 | 3,257 | 3,208 | 3,247 | +2.4% | 286,127 | - | +6.01% | - | - |
| 01/28 | 3,158 | 3,185 | 3,153 | 3,171 | +2.09% | 310,560 | - | +4.04% | - | - |
| 01/27 | 3,113 | 3,113 | 3,082 | 3,106 | -1.46% | 197,866 | - | +2.27% | - | - |
| 01/26 | 3,138 | 3,152 | 3,112 | 3,152 | 0% | 125,337 | - | +4.13% | - | - |
| 01/23 | 3,135 | 3,152 | 3,127 | 3,152 | -1.04% | 86,056 | - | +4.51% | - | - |
| 01/22 | 3,170 | 3,195 | 3,137 | 3,185 | +1.63% | 234,538 | - | +5.88% | - | - |
| 01/21 | 3,125 | 3,142 | 3,116 | 3,134 | +0.48% | 144,299 | - | +4.5% | - | - |
| 01/20 | 3,107 | 3,121 | 3,099 | 3,119 | +1.07% | 79,647 | - | +4.21% | - | - |
| 01/19 | 3,071 | 3,112 | 3,071 | 3,086 | -0.06% | 50,121 | - | +3.25% | - | - |
| 01/16 | 3,101 | 3,110 | 3,083 | 3,088 | -2.03% | 193,154 | - | +3.42% | - | - |
| 01/15 | 3,172 | 3,192 | 3,131 | 3,152 | -1.28% | 548,812 | - | +5.59% | - | - |
| 01/14 | 3,206 | 3,206 | 3,185 | 3,193 | +1.95% | 257,857 | - | +7.18% | - | - |
| 01/13 | 3,107 | 3,136 | 3,106 | 3,132 | +3.47% | 511,661 | - | +5.38% | - | - |
| 01/09 | 3,017 | 3,027 | 3,004 | 3,027 | +4.16% | 476,484 | - | +2.06% | - | - |
| 01/08 | 2,912 | 2,926 | 2,902 | 2,906 | -0.14% | 299,017 | - | -2.06% | - | - |
| 01/07 | 2,923 | 2,931 | 2,886 | 2,910 | -2.77% | 524,469 | - | -2.09% | - | - |
| 01/06 | 3,000 | 3,006 | 2,987 | 2,993 | +1.46% | 285,380 | - | +0.61% | - | - |
| 01/05 | 2,967 | 2,990 | 2,945 | 2,950 | -0.94% | 362,109 | - | -0.84% | - | - |
| 2025 | ||||||||||
| 12/30 | 2,970 | 2,992 | 2,965 | 2,978 | +0.81% | 98,803 | - | +0.07% | - | - |
| 12/29 | 2,953 | 2,965 | 2,941 | 2,954 | -1.8% | 151,252 | - | -0.77% | - | - |
| 12/26 | 3,006 | 3,017 | 2,998 | 3,008 | +0.57% | 131,472 | - | +0.97% | - | - |
| 12/25 | 2,990 | 3,000 | 2,987 | 2,991 | -0.2% | 41,701 | - | +0.34% | - | - |
| 12/24 | 3,011 | 3,013 | 2,989 | 2,997 | +0.74% | 226,511 | - | +0.44% | - | - |
| 12/23 | 2,992 | 2,994 | 2,970 | 2,975 | +0.51% | 121,974 | - | -0.3% | - | - |
| 12/22 | 2,953 | 2,969 | 2,950 | 2,960 | +3.03% | 332,210 | - | -0.84% | - | - |
| 12/19 | 2,866 | 2,879 | 2,863 | 2,873 | -0.97% | 190,978 | - | -3.82% | - | - |
| 12/18 | 2,908 | 2,916 | 2,871 | 2,901 | +1.15% | 393,160 | - | -3.01% | - | - |
| 12/17 | 2,830 | 2,869 | 2,828 | 2,868 | -0.31% | 371,617 | - | -4.34% | - | - |
| 12/16 | 2,888 | 2,890 | 2,867 | 2,877 | -2.18% | 368,437 | - | -4.2% | - | - |
| 12/15 | 2,950 | 2,956 | 2,938 | 2,941 | -0.98% | 255,634 | - | -2.26% | - | - |
| 12/12 | 2,958 | 2,973 | 2,955 | 2,970 | -0.44% | 187,066 | - | -1.39% | - | - |
| 12/11 | 3,001 | 3,009 | 2,981 | 2,983 | -0.83% | 114,891 | - | -1% | - | - |
| 12/10 | 3,005 | 3,009 | 2,999 | 3,008 | +0.1% | 62,919 | - | -0.23% | - | - |
| 12/09 | 3,010 | 3,015 | 2,996 | 3,005 | -1.83% | 103,996 | - | -0.36% | - | - |
| 12/08 | 3,063 | 3,064 | 3,046 | 3,061 | +1.56% | 103,646 | - | +1.49% | - | - |
| 12/05 | 3,029 | 3,030 | 3,011 | 3,014 | -0.07% | 71,287 | - | +0.03% | - | - |
| 12/04 | 2,999 | 3,020 | 2,996 | 3,016 | +0.84% | 73,060 | - | +0.13% | - | - |
| 12/03 | 2,994 | 2,996 | 2,984 | 2,991 | -1.38% | 88,164 | - | -0.66% | - | - |
| 12/02 | 3,037 | 3,039 | 3,023 | 3,033 | -0.39% | 151,232 | - | +0.63% | - | - |
| 12/01 | 3,030 | 3,054 | 3,010 | 3,045 | +1.94% | 120,345 | - | +1% | - | - |
| 11/28 | 3,017 | 3,025 | 2,987 | 2,987 | 0% | 298,638 | - | -0.86% | - | - |
| 11/27 | 2,992 | 2,993 | 2,977 | 2,987 | +0.37% | 76,491 | - | -0.73% | - | - |
| 11/26 | 2,973 | 2,979 | 2,961 | 2,976 | -0.83% | 138,674 | - | -0.9% | - | - |
| 11/25 | 3,025 | 3,025 | 2,999 | 3,001 | +0.1% | 59,505 | - | +0.2% | - | - |
| 11/21 | 3,065 | 3,065 | 2,984 | 2,998 | -1.96% | 184,556 | - | +0.4% | - | - |
| 11/20 | 3,053 | 3,067 | 3,052 | 3,058 | -0.39% | 102,585 | - | +2.58% | - | - |
| 11/19 | 3,080 | 3,082 | 3,065 | 3,070 | +1.99% | 169,067 | - | +3.19% | - | - |
| 11/18 | 3,032 | 3,038 | 3,007 | 3,010 | +0.3% | 116,477 | - | +1.42% | - | - |
| 11/17 | 3,005 | 3,008 | 2,994 | 3,001 | -0.2% | 116,899 | - | +1.08% | - | - |
| 11/14 | 2,978 | 3,054 | 2,978 | 3,007 | +1.59% | 290,483 | - | +1.14% | - | - |
| 11/13 | 2,951 | 2,962 | 2,946 | 2,960 | -3.68% | 228,117 | - | -0.5% | - | - |
| 11/12 | 3,069 | 3,075 | 3,064 | 3,073 | +1.99% | 105,795 | - | +3.22% | - | - |
| 11/11 | 3,022 | 3,027 | 3,007 | 3,013 | -0.36% | 39,676 | - | +1.31% | - | - |
| 11/10 | 3,003 | 3,030 | 2,992 | 3,024 | +0.9% | 108,217 | - | +1.82% | - | - |
| 11/07 | 2,976 | 2,999 | 2,974 | 2,997 | -0.13% | 73,729 | - | +1.01% | - | - |
| 11/06 | 2,993 | 3,005 | 2,987 | 3,001 | -1.09% | 111,788 | - | +1.18% | - | - |
| 11/05 | 3,015 | 3,035 | 2,990 | 3,034 | -0.03% | 59,772 | - | +2.26% | - | - |
| 11/04 | 3,057 | 3,062 | 3,035 | 3,035 | +0.8% | 99,715 | - | +2.15% | - | - |
| 10/31 | 3,012 | 3,015 | 3,001 | 3,011 | +0.77% | 63,531 | - | +1.18% | - | - |
| 10/30 | 2,987 | 3,003 | 2,975 | 2,988 | +0.4% | 460,932 | - | +0.27% | - | - |
| 10/29 | 2,968 | 2,982 | 2,960 | 2,976 | -1.16% | 120,411 | - | -0.17% | - | - |
| 10/28 | 3,028 | 3,028 | 3,002 | 3,011 | -1.57% | 106,788 | - | +0.94% | - | - |
| 10/27 | 3,066 | 3,072 | 3,043 | 3,059 | +0.53% | 176,425 | - | +2.58% | - | - |
| 10/24 | 3,037 | 3,050 | 3,026 | 3,043 | +1.37% | 474,217 | - | +2.08% | - | - |
| 10/23 | 2,976 | 3,008 | 2,957 | 3,002 | +3.84% | 815,521 | - | +0.7% | - | - |
| 10/22 | 2,848 | 2,892 | 2,835 | 2,891 | +2.26% | 227,306 | - | -2.99% | - | - |
| 10/21 | 2,806 | 2,828 | 2,784 | 2,827 | +1.51% | 161,333 | - | -5.2% | - | - |
| 10/20 | 2,803 | 2,813 | 2,780 | 2,785 | +0.22% | 203,945 | - | -6.86% | - | - |
| 10/17 | 2,792 | 2,793 | 2,771 | 2,779 | -3.44% | 482,696 | - | -7.3% | - | - |
| 10/16 | 2,870 | 2,880 | 2,859 | 2,878 | -0.59% | 282,408 | - | -4.23% | - | - |
| 10/15 | 2,884 | 2,898 | 2,859 | 2,895 | -0.45% | 401,954 | - | -3.82% | - | - |
| 10/14 | 2,944 | 2,953 | 2,899 | 2,908 | -3.96% | 342,072 | - | -3.52% | - | - |
| 10/10 | 3,043 | 3,050 | 3,023 | 3,028 | -1.94% | 242,119 | - | +0.3% | - | - |
| 10/09 | 3,060 | 3,089 | 3,046 | 3,088 | +0.72% | 208,089 | - | +2.18% | - | - |
| 10/08 | 3,054 | 3,074 | 3,052 | 3,066 | +1.52% | 204,266 | - | +1.49% | - | - |
| 10/07 | 3,006 | 3,021 | 3,004 | 3,020 | +1.07% | 120,015 | - | +0.03% | - | - |
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 | |
| 2010年 1月期 | 6,830 4/6 | 4,990 7/6 | 85,533 5/21 | +10.86% 10/22 | -17.97% 5/25 |
| 2011年 1月期 | 6,770 4/11 | 4,665 8/25 | 126,025 2/24 | +10.9% 4/11 | -18.71% 8/9 |
| 2012年 1月期 | 5,980 3/19 2/27 | 3,950 10/4 | 71,289 8/9 | +11.49% 2/27 | -14.96% 6/4 |
| 2013年 1月期 | 6,670 7/22 | 4,325 11/13 | 66,957 12/28 | +11.15% 1/18 | -5.53% 9/27 |
| 2014年 1月期 | 7,140 6/23 | 5,920 11/19 | 22,246 8/29 | +5.74% 12/30 | -4.83% 1/14 |
| 2015年 1月期 | 6,810 9/30 | 3,430 7/28 | 1,270,985 3/16 | +12.13% 4/16 | -23.74% 1/14 |
| 2016年 1月期 | 3,470 10/9 | 1,691 2/12 | 1,459,502 1/7 | +13.6% 3/11 | -21.83% 1/20 |
| 2017年 1月期 | 2,646 12/12 | 1,802 8/3 | 1,629,791 12/1 | +17.91% 12/12 | -12.26% 11/9 |
| 2018年 1月期 | 3,160 7/10 | 1,977 8/31 | 431,601 11/22 | +10.15% 11/7 | -9.36% 2/14 |
| 2019年 1月期 | 3,515 10/4 | 1,901 12/26 | 302,522 9/20 | +10.24% 10/2 | -17.87% 12/26 |
| 2020年 1月期 | 2,822 1/8 | 465 4/28 | 25,874,668 4/30 | +25.93% 6/3 | -50.69% 4/28 |
| 2021年 1月期 | 1,630 7/6 | 707 11/2 | 6,624,028 11/25 | +16.46% 3/8 | -12.09% 11/2 |
| 2022年 1月期 | 3,570 6/9 | 1,341 8/23 | 5,878,661 2/24 | +31.45% 3/7 | -14.77% 12/2 |
| 2023年 1月期 | 3,195 11/8 | 2,105 3/20 | 1,877,637 9/22 | +10.58% 4/13 | -15.56% 11/28 |
| 2024年 1月期 | 3,645 7/5 | 2,536 12/14 | 1,111,315 9/28 | +10.83% 9/19 | -16.46% 8/5 |
| 2025年 1月期 | 3,610 1/16 | 2,443 4/9 | 2,895,495 6/24 | +18.19% 6/23 | -15.59% 4/9 |
| 最新 | 4,135 2026/3/6 | 2,328,148 | +20.62% 3,428 | ||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -49%（0.51倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -65%（0.35倍）
- 2021/12/30 vs 2020/12/30
- 86%（1.86倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/03/06 vs 2025/12/30
- 39%（1.39倍）
- 過去安値
465円（2020/04/28） - 789%（8.89倍）
4,135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。
