株価チャート
株価
3/6
- 前日 (3/5)
- 61,460
- 始値
- 61,000
- 高値
- 61,000
- 安値
- 61,000
- 終値 -0.75%
- 61,000
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.5%
61,308 - 株価（25日）
移動平均値 - -1.56%
61,966 - 出来高（5日）
移動平均値 - +42.86%
70
2025/08/15～2026/03/06
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 | 61,000 | 61,000 | 61,000 | 61,000 | -0.75% | 100 | - | -1.56% | - | - |
| 03/05 | 61,290 | 61,530 | 61,290 | 61,460 | +0.28% | 100 | - | -0.93% | - | - |
| 03/04 | 61,290 | 61,290 | 61,290 | 61,290 | -0.65% | 70 | - | -1.31% | - | - |
| 03/03 | 61,700 | 61,700 | 61,440 | 61,690 | +0.97% | 30 | - | -0.7% | - | - |
| 03/02 | 61,020 | 61,100 | 61,000 | 61,100 | -1.44% | 50 | - | -1.7% | - | - |
| 02/27 | 61,990 | 61,990 | 61,990 | 61,990 | +0.8% | 10 | - | -0.3% | - | - |
| 02/25 | 61,500 | 61,500 | 61,500 | 61,500 | -0.81% | 10 | - | -1.09% | - | - |
| 02/24 | 61,000 | 62,000 | 61,000 | 62,000 | +0.03% | 80 | - | -0.26% | - | - |
| 02/20 | 61,980 | 61,980 | 61,980 | 61,980 | +0.05% | 10 | - | -0.24% | - | - |
| 02/19 | 61,920 | 61,950 | 61,910 | 61,950 | +1.41% | 40 | - | -0.21% | - | - |
| 02/18 | 61,100 | 61,100 | 61,090 | 61,090 | +0.3% | 30 | - | -1.53% | - | - |
| 02/16 | 60,750 | 60,920 | 60,750 | 60,910 | -0.94% | 30 | - | -1.83% | - | - |
| 02/13 | 62,000 | 62,000 | 60,770 | 61,490 | -1.55% | 70 | - | -0.92% | - | - |
| 02/12 | 62,460 | 62,470 | 62,460 | 62,460 | 0% | 70 | - | +0.62% | - | - |
| 02/10 | 62,460 | 62,460 | 62,460 | 62,460 | -0.06% | 100 | - | +0.68% | - | - |
| 02/06 | 62,600 | 62,600 | 62,500 | 62,500 | -0.16% | 30 | - | +0.8% | - | - |
| 02/05 | 62,200 | 63,200 | 62,200 | 62,600 | +0.64% | 50 | - | +1.08% | - | - |
| 02/04 | 62,200 | 62,200 | 62,200 | 62,200 | +0.78% | 10 | - | +0.59% | - | - |
| 02/03 | 61,720 | 61,720 | 61,720 | 61,720 | +1.65% | 10 | - | -0.14% | - | - |
| 02/02 | 60,720 | 60,720 | 60,720 | 60,720 | -2.54% | 10 | - | -1.75% | - | - |
| 01/28 | 62,300 | 62,300 | 62,300 | 62,300 | -1.61% | 10 | - | +0.65% | - | - |
| 01/22 | 63,430 | 63,430 | 63,320 | 63,320 | +0.35% | 20 | - | +2.25% | - | - |
| 01/21 | 63,100 | 63,100 | 63,100 | 63,100 | 0% | 10 | - | +1.92% | - | - |
| 01/19 | 63,100 | 63,100 | 63,100 | 63,100 | -0.17% | 10 | - | +1.92% | - | - |
| 01/16 | 63,210 | 63,210 | 63,210 | 63,210 | +0.72% | 10 | - | +2.29% | - | - |
| 01/15 | 62,760 | 62,760 | 62,760 | 62,760 | -0.57% | 10 | - | +1.77% | - | - |
| 01/13 | 63,120 | 63,120 | 63,120 | 63,120 | +2.19% | 30 | - | +2.44% | - | - |
| 01/08 | 63,500 | 63,500 | 61,520 | 61,770 | -1.17% | 1,610 | - | +0.39% | - | - |
| 01/07 | 62,160 | 62,500 | 62,160 | 62,500 | +1.3% | 20 | - | +1.6% | - | - |
| 01/05 | 61,700 | 61,700 | 61,700 | 61,700 | -0.48% | 10 | - | +0.44% | - | - |
| 2025 | ||||||||||
| 12/29 | 61,220 | 62,000 | 61,130 | 62,000 | +1.47% | 100 | - | +1.06% | - | - |
| 12/26 | 61,110 | 61,110 | 61,000 | 61,100 | 0% | 50 | - | -0.19% | - | - |
| 12/25 | 61,100 | 61,100 | 61,100 | 61,100 | +0.49% | 10 | - | -0.09% | - | - |
| 12/23 | 60,790 | 60,800 | 60,790 | 60,800 | -0.28% | 30 | - | -0.5% | - | - |
| 12/22 | 61,070 | 61,070 | 60,950 | 60,970 | -0.41% | 30 | - | -0.15% | - | - |
| 12/17 | 61,220 | 61,220 | 61,220 | 61,220 | 0% | 10 | - | +0.37% | - | - |
| 12/12 | 61,220 | 61,220 | 61,220 | 61,220 | -1.26% | 10 | - | +0.51% | - | - |
| 12/09 | 62,000 | 62,000 | 62,000 | 62,000 | +0.81% | 10 | - | +1.92% | - | - |
| 12/08 | 60,200 | 61,700 | 59,700 | 61,500 | 0% | 40 | - | +1.32% | - | - |
| 12/04 | 60,720 | 61,500 | 60,420 | 61,500 | +1.15% | 100 | - | +1.56% | - | - |
| 12/03 | 60,820 | 60,820 | 60,800 | 60,800 | +1.01% | 20 | - | +0.63% | - | - |
| 12/01 | 62,330 | 62,330 | 60,120 | 60,190 | -2.13% | 1,560 | - | -0.18% | - | - |
| 11/28 | 61,500 | 61,500 | 61,500 | 61,500 | -0.08% | 10 | - | +2.21% | - | - |
| 11/27 | 61,050 | 61,990 | 61,050 | 61,550 | -2.38% | 30 | - | +2.57% | - | - |
| 11/26 | 63,050 | 63,050 | 63,050 | 63,050 | 0% | 10 | - | +5.31% | - | - |
| 11/25 | 63,040 | 64,040 | 63,040 | 63,050 | +0.03% | 40 | - | +5.67% | - | - |
| 11/21 | 63,010 | 63,030 | 63,010 | 63,030 | +0.03% | 30 | - | +6% | - | - |
| 11/20 | 66,220 | 66,220 | 63,000 | 63,010 | +4.63% | 300 | - | +6.36% | - | - |
| 11/19 | 60,810 | 63,810 | 58,810 | 60,220 | +0.23% | 130 | - | +2.14% | - | - |
| 11/18 | 59,110 | 60,080 | 59,110 | 60,080 | -2.31% | 20 | - | +2.2% | - | - |
| 11/17 | 60,000 | 70,000 | 60,000 | 61,500 | +0.95% | 40 | - | +4.86% | - | - |
| 11/14 | 60,400 | 60,920 | 60,400 | 60,920 | -0.78% | 40 | - | +4.22% | - | - |
| 11/13 | 61,210 | 61,400 | 61,210 | 61,400 | +1.76% | 30 | - | +5.32% | - | - |
| 11/12 | 60,060 | 60,340 | 60,060 | 60,340 | +1.02% | 20 | - | +3.88% | - | - |
| 11/11 | 59,440 | 59,730 | 59,440 | 59,730 | +1.79% | 30 | - | +3.13% | - | - |
| 11/07 | 58,680 | 58,680 | 58,680 | 58,680 | -1.38% | 10 | - | +1.58% | - | - |
| 11/05 | 59,500 | 59,500 | 59,500 | 59,500 | -0.65% | 20 | - | +3.21% | - | - |
| 11/04 | 59,120 | 59,890 | 59,120 | 59,890 | +0.23% | 30 | - | +4.17% | - | - |
| 10/30 | 59,380 | 59,750 | 59,380 | 59,750 | +0.84% | 2,080 | - | +4.29% | - | - |
| 10/29 | 59,250 | 59,250 | 59,250 | 59,250 | +0.36% | 10 | - | +3.73% | - | - |
| 10/28 | 59,380 | 59,380 | 59,040 | 59,040 | -0.47% | 50 | - | +3.63% | - | - |
| 10/27 | 58,890 | 59,500 | 58,890 | 59,320 | +1.25% | 70 | - | +4.42% | - | - |
| 10/24 | 58,590 | 58,590 | 58,590 | 58,590 | +1.12% | 10 | - | +3.44% | - | - |
| 10/23 | 57,940 | 57,940 | 57,940 | 57,940 | -0.5% | 50 | - | +2.55% | - | - |
| 10/22 | 58,230 | 58,230 | 58,130 | 58,230 | +0.95% | 160 | - | +3.26% | - | - |
| 10/21 | 58,010 | 58,010 | 57,680 | 57,680 | +1.18% | 90 | - | +2.5% | - | - |
| 10/20 | 56,460 | 57,010 | 56,460 | 57,010 | -0.85% | 30 | - | +1.53% | - | - |
| 10/14 | 57,550 | 57,550 | 57,500 | 57,500 | -0.9% | 30 | - | +2.55% | - | - |
| 10/10 | 57,990 | 58,040 | 57,990 | 58,020 | +0.05% | 50 | - | +3.65% | - | - |
| 10/09 | 58,670 | 58,670 | 57,990 | 57,990 | -0.02% | 40 | - | +3.83% | - | - |
| 10/08 | 57,500 | 58,000 | 57,500 | 58,000 | +0.87% | 70 | - | +4.08% | - | - |
| 10/06 | 57,240 | 57,500 | 57,210 | 57,500 | +3.03% | 70 | - | +3.44% | - | - |
| 10/02 | 55,810 | 55,810 | 55,810 | 55,810 | -0.32% | 10 | - | +0.58% | - | - |
| 10/01 | 55,990 | 55,990 | 55,990 | 55,990 | -1.13% | 10 | - | +1.03% | - | - |
| 09/30 | 56,630 | 56,630 | 56,630 | 56,630 | +0.02% | 10 | - | +2.31% | - | - |
| 09/29 | 56,990 | 56,990 | 56,620 | 56,620 | -0.65% | 30 | - | +2.45% | - | - |
| 09/26 | 56,990 | 56,990 | 56,990 | 56,990 | +1.39% | 10 | - | +3.32% | - | - |
| 09/25 | 56,210 | 56,210 | 56,210 | 56,210 | +0.2% | 10 | - | +2.14% | - | - |
| 09/24 | 56,100 | 56,100 | 56,100 | 56,100 | +0.18% | 20 | - | +2.14% | - | - |
| 09/22 | 56,000 | 56,000 | 56,000 | 56,000 | +0.57% | 140 | - | +2.2% | - | - |
| 09/19 | 55,950 | 55,980 | 55,680 | 55,680 | +0.14% | 30 | - | +1.83% | - | - |
| 09/18 | 55,390 | 55,600 | 55,390 | 55,600 | +1.39% | 90 | - | +1.89% | - | - |
| 09/17 | 54,810 | 54,840 | 54,780 | 54,840 | -0.98% | 60 | - | +0.59% | - | - |
| 09/16 | 55,380 | 55,380 | 55,380 | 55,380 | -0.45% | 10 | - | +1.55% | - | - |
| 09/12 | 55,510 | 55,630 | 55,510 | 55,630 | +1.13% | 180 | - | +2.1% | - | - |
| 09/11 | 55,010 | 55,010 | 55,010 | 55,010 | -0.09% | 10 | - | +1.04% | - | - |
| 09/10 | 55,090 | 55,090 | 55,060 | 55,060 | -0.05% | 100 | - | +1.17% | - | - |
| 09/09 | 55,090 | 55,090 | 55,090 | 55,090 | -0.11% | 40 | - | +1.31% | - | - |
| 09/08 | 55,160 | 55,160 | 55,150 | 55,150 | -0.34% | 120 | - | +1.51% | - | - |
| 09/05 | 55,340 | 55,340 | 55,340 | 55,340 | +1.28% | 140 | - | +1.97% | - | - |
| 09/04 | 54,640 | 54,640 | 54,640 | 54,640 | -0.53% | 10 | - | +0.81% | - | - |
| 09/03 | 55,100 | 55,100 | 54,930 | 54,930 | -0.47% | 140 | - | +1.37% | - | - |
| 09/02 | 55,000 | 55,190 | 55,000 | 55,190 | +0.64% | 90 | - | +1.94% | - | - |
| 09/01 | 54,950 | 54,950 | 54,840 | 54,840 | -0.11% | 60 | - | +1.44% | - | - |
| 08/28 | 55,000 | 55,000 | 54,900 | 54,900 | +0.57% | 70 | - | +1.66% | - | - |
| 08/26 | 54,590 | 54,590 | 54,590 | 54,590 | -0.76% | 20 | - | +1.22% | - | - |
| 08/25 | 55,000 | 55,010 | 55,000 | 55,010 | +1.81% | 30 | - | +2.1% | - | - |
| 08/20 | 54,030 | 54,030 | 54,030 | 54,030 | -0.63% | 20 | - | +0.43% | - | - |
| 08/18 | 54,360 | 54,370 | 54,210 | 54,370 | -0.06% | 50 | - | +1.19% | - | - |
| 08/15 | 54,400 | 54,400 | 54,400 | 54,400 | +0.85% | 30 | - | +1.39% | - | - |
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 12月期 | 10,300 5/11 | 8,300 8/31 | 12,290 1/26 | +5.88% 3/30 | -7.03% 6/2 |
| 2011年 12月期 | 10,280 4/8 | 7,920 10/4 | 11,070 8/9 | +8.94% 10/31 | -13.87% 8/9 |
| 2012年 12月期 | 10,970 12/25 | 9,080 6/4 | 4,480 12/12 | +8.97% 1/29 | -6.34% 6/4 |
| 2013年 12月期 | 16,640 12/30 | 11,000 1/8 | 9,250 3/7 | +8.28% 3/15 | -8.19% 6/13 |
| 2014年 12月期 | 20,990 12/8 | 14,400 8/8 8/1 | 2,400 11/4 | +11.67% 9/25 | -4.54% 1/16 |
| 2015年 12月期 | 21,440 6/1 | 17,510 8/26 | 3,550 8/25 | +5.58% 10/30 | -11.21% 8/25 |
| 2016年 12月期 | 21,930 12/16 | 16,310 6/28 | 5,040 1/18 | +9.89% 11/25 | -7.85% 6/24 |
| 2017年 12月期 | 25,740 12/21 | 20,310 4/17 | 2,350 3/2 | +4.89% 10/23 | -9.52% 2/6 |
| 2018年 12月期 | 27,200 10/4 | 21,210 12/26 | 1,590 2/6 | +6.28% 2/4 | -13.6% 12/25 |
| 2019年 12月期 | 28,190 12/27 | 22,170 1/4 | 1,130 8/14 8/7 | +5.8% 2/21 | -6.3% 6/3 |
| 2020年 12月期 | 29,340 2/21 | 18,050 3/23 | 7,660 3/16 | +11.07% 6/8 | -26.15% 3/23 |
| 2021年 12月期 | 36,500 11/17 | 27,360 1/5 | 6,450 12/2 | +6.46% 3/15 | -5.67% 1/25 |
| 2022年 12月期 | 42,290 11/1 | 32,010 2/24 | 7,790 12/5 | +9.37% 10/31 | -7.69% 12/20 |
| 2023年 12月期 | 45,980 12/4 | 35,650 3/24 | 1,590 3/31 | +4.55% 11/16 | -5.55% 3/20 |
| 2024年 12月期 | 57,550 11/25 | 44,690 1/4 | 7,840 2/9 | +6.56% 10/15 | -10.35% 8/5 |
| 最新 | 61,000 2026/3/6 | 100 | -1.56% 61,966 | ||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/29 vs 2024/12/30
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/29
- -2%（0.98倍）
- 過去安値
7,920円（2011/10/04） - 670%（7.7倍）
61,000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。
