株価チャート
株価
3/6
- 前日 (3/5)
- 331
- 始値
- 330
- 高値
- 333
- 安値
- 330
- 終値 +0.6%
- 333
- 出来高 -33.71%
- 851,020
乖離率
- 株価（5日）
移動平均値 - +0.6%
331 - 株価（25日）
移動平均値 - -2.35%
341 - 出来高（5日）
移動平均値 - -36.37%
1,337,534
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 | 330 | 333 | 330 | 333 | +0.6% | 851,020 | - | -2.35% | - | - |
| 03/05 | 330 | 332 | 328 | 331 | +1.22% | 1,283,830 | - | -2.93% | - | - |
| 03/04 | 328 | 329 | 324 | 327 | -0.91% | 1,772,440 | - | -4.11% | - | - |
| 03/03 | 335 | 335 | 329 | 330 | -1.49% | 1,220,010 | - | -3.51% | - | - |
| 03/02 | 336 | 339 | 334 | 335 | -1.76% | 1,560,370 | - | -2.05% | - | - |
| 02/27 | 343 | 343 | 340 | 341 | -0.87% | 667,530 | - | -0.58% | - | - |
| 02/26 | 345 | 345 | 344 | 344 | -0.29% | 430,500 | - | +0.29% | - | - |
| 02/25 | 344 | 346 | 343 | 345 | +0.88% | 754,110 | - | +0.58% | - | - |
| 02/24 | 343 | 344 | 342 | 342 | -0.58% | 564,040 | - | -0.29% | - | - |
| 02/20 | 341 | 344 | 340 | 344 | 0% | 603,260 | - | 0% | - | - |
| 02/19 | 346 | 347 | 343 | 344 | +0.29% | 1,017,450 | - | 0% | - | - |
| 02/18 | 343 | 345 | 342 | 343 | +0.59% | 397,240 | - | -0.58% | - | - |
| 02/17 | 342 | 342 | 340 | 341 | +0.29% | 736,640 | - | -1.16% | - | - |
| 02/16 | 340 | 341 | 339 | 340 | -0.29% | 686,620 | - | -1.73% | - | - |
| 02/13 | 342 | 344 | 341 | 341 | -1.16% | 1,188,950 | - | -1.73% | - | - |
| 02/12 | 346 | 346 | 343 | 345 | -1.71% | 1,080,730 | - | -0.58% | - | - |
| 02/10 | 351 | 351 | 349 | 351 | 0% | 630,600 | - | +0.86% | - | - |
| 02/09 | 352 | 353 | 351 | 351 | +0.57% | 1,168,010 | - | +0.86% | - | - |
| 02/06 | 348 | 350 | 347 | 349 | -0.57% | 949,940 | - | +0.29% | - | - |
| 02/05 | 352 | 353 | 349 | 351 | +0.29% | 1,597,730 | - | +0.57% | - | - |
| 02/04 | 350 | 351 | 349 | 350 | 0% | 1,815,560 | - | +0.29% | - | - |
| 02/03 | 348 | 356 | 347 | 350 | +5.11% | 3,152,720 | - | +0.29% | - | - |
| 02/02 | 332 | 334 | 330 | 333 | -0.6% | 1,497,070 | - | -4.58% | - | - |
| 01/30 | 334 | 336 | 334 | 335 | +0.6% | 770,050 | - | -4.29% | - | - |
| 01/29 | 333 | 334 | 332 | 333 | -0.6% | 1,257,570 | - | -5.13% | - | - |
| 01/28 | 336 | 337 | 333 | 335 | -0.3% | 1,299,880 | - | -4.83% | - | - |
| 01/27 | 336 | 337 | 333 | 336 | -0.3% | 1,206,270 | - | -4.82% | - | - |
| 01/26 | 338 | 339 | 335 | 337 | -2.32% | 2,050,670 | - | -4.8% | - | - |
| 01/23 | 345 | 347 | 344 | 345 | 0% | 747,010 | - | -2.54% | - | - |
| 01/22 | 347 | 349 | 345 | 345 | +0.58% | 1,123,510 | - | -2.82% | - | - |
| 01/21 | 346 | 347 | 342 | 343 | -1.72% | 1,325,380 | - | -3.38% | - | - |
| 01/20 | 350 | 351 | 348 | 349 | 0% | 1,055,850 | - | -1.69% | - | - |
| 01/19 | 353 | 353 | 349 | 349 | -1.69% | 1,489,550 | - | -1.97% | - | - |
| 01/16 | 356 | 357 | 354 | 355 | -0.28% | 865,070 | - | -0.28% | - | - |
| 01/15 | 356 | 357 | 356 | 356 | -0.56% | 762,150 | - | 0% | - | - |
| 01/14 | 356 | 358 | 356 | 358 | +0.28% | 1,207,610 | - | +0.56% | - | - |
| 01/13 | 356 | 358 | 356 | 357 | +0.56% | 1,180,690 | - | +0.28% | - | - |
| 01/09 | 356 | 358 | 355 | 355 | -0.28% | 892,300 | - | -0.28% | - | - |
| 01/08 | 359 | 359 | 356 | 356 | -0.84% | 560,110 | - | 0% | - | - |
| 01/07 | 358 | 360 | 358 | 359 | 0% | 710,570 | - | +0.84% | - | - |
| 01/06 | 361 | 361 | 358 | 359 | -0.55% | 995,620 | - | +0.84% | - | - |
| 01/05 | 358 | 364 | 358 | 361 | +1.98% | 1,824,630 | - | +1.4% | - | - |
| 2025 | ||||||||||
| 12/30 | 355 | 355 | 354 | 354 | -0.28% | 791,530 | - | -0.56% | - | - |
| 12/29 | 357 | 358 | 355 | 355 | -0.56% | 785,240 | - | -0.56% | - | - |
| 12/26 | 357 | 359 | 356 | 357 | +0.28% | 1,087,600 | - | 0% | - | - |
| 12/25 | 357 | 358 | 356 | 356 | -0.56% | 671,730 | - | -0.28% | - | - |
| 12/24 | 359 | 361 | 357 | 358 | 0% | 916,450 | - | 0% | - | - |
| 12/23 | 360 | 361 | 358 | 358 | -0.56% | 1,095,860 | - | 0% | - | - |
| 12/22 | 358 | 363 | 357 | 360 | +1.41% | 1,537,940 | - | +0.56% | - | - |
| 12/19 | 353 | 356 | 353 | 355 | +0.28% | 509,230 | - | -0.84% | - | - |
| 12/18 | 351 | 355 | 351 | 354 | +0.57% | 550,160 | - | -1.12% | - | - |
| 12/17 | 350 | 355 | 348 | 352 | +0.57% | 1,067,800 | - | -1.68% | - | - |
| 12/16 | 353 | 353 | 349 | 350 | -0.85% | 1,042,610 | - | -2.23% | - | - |
| 12/15 | 354 | 355 | 352 | 353 | -0.56% | 1,149,910 | - | -1.4% | - | - |
| 12/12 | 355 | 356 | 354 | 355 | +0.28% | 747,340 | - | -0.84% | - | - |
| 12/11 | 355 | 355 | 352 | 354 | -0.56% | 1,156,390 | - | -1.12% | - | - |
| 12/10 | 356 | 357 | 355 | 356 | +0.28% | 767,380 | - | -0.56% | - | - |
| 12/09 | 354 | 355 | 353 | 355 | 0% | 713,700 | - | -0.56% | - | - |
| 12/08 | 357 | 359 | 355 | 355 | -0.28% | 957,020 | - | -0.56% | - | - |
| 12/05 | 356 | 358 | 355 | 356 | +0.28% | 859,600 | - | -0.28% | - | - |
| 12/04 | 354 | 356 | 353 | 355 | +0.28% | 901,140 | - | -0.56% | - | - |
| 12/03 | 358 | 358 | 354 | 354 | -1.12% | 1,078,470 | - | -0.84% | - | - |
| 12/02 | 361 | 361 | 357 | 358 | -0.83% | 883,240 | - | 0% | - | - |
| 12/01 | 364 | 366 | 360 | 361 | -0.55% | 1,275,290 | - | +0.84% | - | - |
| 11/28 | 363 | 364 | 362 | 363 | 0% | 658,310 | - | +1.68% | - | - |
| 11/27 | 365 | 365 | 362 | 363 | +0.55% | 653,520 | - | +1.68% | - | - |
| 11/26 | 360 | 362 | 358 | 361 | 0% | 813,300 | - | +1.12% | - | - |
| 11/25 | 365 | 365 | 360 | 361 | -1.1% | 1,248,650 | - | +1.12% | - | - |
| 11/21 | 365 | 368 | 364 | 365 | -0.54% | 1,053,510 | - | +2.53% | - | - |
| 11/20 | 363 | 368 | 363 | 367 | +1.66% | 1,521,390 | - | +3.09% | - | - |
| 11/19 | 360 | 361 | 359 | 361 | +0.28% | 907,230 | - | +1.69% | - | - |
| 11/18 | 360 | 361 | 358 | 360 | +0.28% | 1,479,890 | - | +1.69% | - | - |
| 11/17 | 358 | 360 | 357 | 359 | +0.84% | 730,910 | - | +1.7% | - | - |
| 11/14 | 357 | 357 | 355 | 356 | -1.11% | 480,740 | - | +0.85% | - | - |
| 11/13 | 358 | 360 | 358 | 360 | +0.28% | 936,720 | - | +2.27% | - | - |
| 11/12 | 355 | 359 | 355 | 359 | +1.7% | 1,065,370 | - | +2.28% | - | - |
| 11/11 | 354 | 355 | 352 | 353 | +0.28% | 821,580 | - | +0.86% | - | - |
| 11/10 | 350 | 353 | 349 | 352 | +0.86% | 738,970 | - | +0.86% | - | - |
| 11/07 | 347 | 349 | 341 | 349 | -0.57% | 1,049,960 | - | +0.29% | - | - |
| 11/06 | 353 | 354 | 351 | 351 | +0.29% | 594,810 | - | +1.15% | - | - |
| 11/05 | 351 | 353 | 348 | 350 | -0.57% | 1,682,660 | - | +0.86% | - | - |
| 11/04 | 355 | 356 | 352 | 352 | -0.85% | 969,170 | - | +1.73% | - | - |
| 10/31 | 356 | 358 | 354 | 355 | 0% | 883,220 | - | +2.9% | - | - |
| 10/30 | 356 | 357 | 354 | 355 | -0.28% | 769,470 | - | +3.2% | - | - |
| 10/29 | 355 | 357 | 354 | 356 | +0.85% | 1,200,690 | - | +3.79% | - | - |
| 10/28 | 358 | 358 | 352 | 353 | -1.4% | 1,147,810 | - | +3.22% | - | - |
| 10/27 | 359 | 359 | 357 | 358 | 0% | 1,226,100 | - | +4.68% | - | - |
| 10/24 | 361 | 361 | 358 | 358 | -0.28% | 1,620,530 | - | +4.99% | - | - |
| 10/23 | 360 | 362 | 358 | 359 | -0.28% | 1,899,440 | - | +5.59% | - | - |
| 10/22 | 354 | 360 | 353 | 360 | +1.12% | 1,712,770 | - | +6.19% | - | - |
| 10/21 | 355 | 356 | 354 | 356 | +0.85% | 1,036,380 | - | +5.33% | - | - |
| 10/20 | 352 | 354 | 352 | 353 | +0.86% | 2,022,560 | - | +4.75% | - | - |
| 10/17 | 348 | 350 | 347 | 350 | +0.57% | 1,100,770 | - | +3.86% | - | - |
| 10/16 | 347 | 349 | 346 | 348 | +0.87% | 1,198,030 | - | +3.57% | - | - |
| 10/15 | 341 | 346 | 341 | 345 | +1.17% | 1,268,070 | - | +2.99% | - | - |
| 10/14 | 344 | 346 | 340 | 341 | -1.73% | 1,184,510 | - | +2.1% | - | - |
| 10/10 | 344 | 347 | 343 | 347 | +0.87% | 1,186,330 | - | +3.89% | - | - |
| 10/09 | 342 | 344 | 341 | 344 | +0.88% | 814,290 | - | +3.3% | - | - |
| 10/08 | 341 | 344 | 341 | 341 | +0.89% | 1,581,250 | - | +2.4% | - | - |
| 10/07 | 337 | 339 | 337 | 338 | +0.9% | 1,029,550 | - | +1.81% | - | - |
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 8月期 | 110 1/12 1/8 | 89 5/21 | 3,711,300 1/22 | +9.1% 9/21 | -11.06% 5/21 |
| 2011年 8月期 | 110 11/11 11/8 他3件 | 82 8/23 8/22 | 1,490,700 3/15 | +7.06% 4/6 | -13.88% 10/5 |
| 2012年 8月期 | 89 2/22 2/21 | 65 12/30 12/29 | 1,135,700 2/15 | +12.26% 1/26 | -10.2% 5/18 |
| 2013年 8月期 | 108 5/20 | 69 9/6 9/5 他2件 | 607,400 4/24 | +8.75% 9/19 | -12.02% 6/13 |
| 2014年 8月期 | 142 5/27 | 78 9/2 | 6,773,600 5/27 | +18.35% 5/26 | -9.75% 2/4 |
| 2015年 8月期 | 162 3/4 | 121 10/17 | 1,733,600 11/4 | +9.91% 11/25 | -14.72% 8/25 |
| 2016年 8月期 | 144 10/26 | 107 2/12 | 643,800 3/2 | +6.5% 10/9 | -10.27% 2/12 |
| 2017年 8月期 | 157 8/7 | 117 11/9 | 733,900 7/10 | +5.99% 3/15 | -5.21% 11/9 |
| 2018年 8月期 | 179 2/2 2/1 他2件 | 149 9/28 | 1,444,800 4/24 | +6.05% 1/29 | -8.54% 10/9 |
| 2019年 8月期 | 169 5/23 | 137 10/26 10/11 | 1,084,100 10/4 | +7.58% 12/3 | -9.5% 10/11 |
| 2020年 8月期 | 169 1/20 1/17 | 101 3/24 3/23 | 1,492,700 6/4 | +10.34% 6/8 | -28.41% 3/23 |
| 2021年 8月期 | 229 8/31 | 139 9/25 | 1,777,800 2/3 | +8.07% 1/13 | -7.31% 4/21 |
| 2022年 8月期 | 279 10/18 10/15 | 203 3/8 | 3,721,900 10/15 | +17.19% 10/15 | -9.64% 3/8 3/7 |
| 2023年 8月期 | 332 7/4 | 241 3/27 3/24 他2件 | 10,518,400 7/4 | +8.73% 7/3 | -6.57% 12/23 |
| 2024年 8月期 | 410 7/4 7/3 | 300 10/30 10/27 他2件 | 15,343,780 8/5 | +6.71% 7/3 | -13.81% 8/5 |
| 2025年 8月期 | 386 9/27 | 297 4/7 | 5,628,740 5/9 | +7.25% 5/13 | -6.51% 3/4 |
| 最新 | 333 2026/3/6 | 851,020 | -2.35% 341 | ||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
65円（2011/12/30） - 412%（5.12倍）
333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。
