株価チャート
株価
3/6
- 前日 (3/5)
- 7,419
- 始値
- 7,441
- 高値
- 7,473
- 安値
- 7,423
- 終値 +0.73%
- 7,473
- 出来高 +55.69%
- 1,191
乖離率
- 株価（5日）
移動平均値 - +0.51%
7,435 - 株価（25日）
移動平均値 - +0.8%
7,414 - 出来高（5日）
移動平均値 - -46.78%
2,238
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 | 7,441 | 7,473 | 7,423 | 7,473 | +0.73% | 1,191 | - | +0.8% | - | - |
| 03/05 | 7,499 | 7,499 | 7,419 | 7,419 | +0.6% | 765 | - | +0.11% | - | - |
| 03/04 | 7,421 | 7,440 | 7,372 | 7,375 | -1.15% | 1,906 | - | -0.5% | - | - |
| 03/03 | 7,515 | 7,520 | 7,451 | 7,461 | +0.2% | 3,362 | - | +0.67% | - | - |
| 03/02 | 7,432 | 7,453 | 7,415 | 7,446 | -0.67% | 3,968 | - | +0.42% | - | - |
| 02/27 | 7,477 | 7,497 | 7,473 | 7,496 | -0.58% | 426 | - | +1.05% | - | - |
| 02/26 | 7,527 | 7,544 | 7,522 | 7,540 | +0.9% | 2,472 | - | +1.67% | - | - |
| 02/25 | 7,473 | 7,490 | 7,467 | 7,473 | +0.97% | 1,985 | - | +0.81% | - | - |
| 02/24 | 7,375 | 7,421 | 7,375 | 7,401 | -0.39% | 749 | - | -0.18% | - | - |
| 02/20 | 7,417 | 7,434 | 7,412 | 7,430 | -0.13% | 5,556 | - | +0.08% | - | - |
| 02/19 | 7,404 | 7,440 | 7,404 | 7,440 | +1.71% | 1,493 | - | +0.09% | - | - |
| 02/18 | 7,289 | 7,325 | 7,289 | 7,315 | +1.16% | 2,481 | - | -1.73% | - | - |
| 02/17 | 7,298 | 7,306 | 7,230 | 7,231 | -0.73% | 1,942 | - | -3.06% | - | - |
| 02/16 | 7,262 | 7,296 | 7,262 | 7,284 | +0.3% | 1,446 | - | -2.53% | - | - |
| 02/13 | 7,271 | 7,287 | 7,248 | 7,262 | -2% | 1,973 | - | -2.93% | - | - |
| 02/12 | 7,392 | 7,410 | 7,364 | 7,410 | -1.11% | 1,765 | - | -1.11% | - | - |
| 02/10 | 7,515 | 7,530 | 7,481 | 7,493 | -0.31% | 2,187 | - | -0.05% | - | - |
| 02/09 | 7,554 | 7,554 | 7,501 | 7,516 | +1.79% | 5,171 | - | +0.25% | - | - |
| 02/06 | 7,365 | 7,384 | 7,299 | 7,384 | -1.09% | 1,905 | - | -1.48% | - | - |
| 02/05 | 7,484 | 7,500 | 7,450 | 7,465 | -0.27% | 1,833 | - | -0.47% | - | - |
| 02/04 | 7,452 | 7,485 | 7,448 | 7,485 | -0.2% | 12,713 | - | -0.21% | - | - |
| 02/03 | 7,503 | 7,508 | 7,490 | 7,500 | +2.6% | 1,947 | - | -0.01% | - | - |
| 02/02 | 7,410 | 7,425 | 7,310 | 7,310 | -0.61% | 3,789 | - | -2.51% | - | - |
| 01/30 | 7,368 | 7,391 | 7,355 | 7,355 | -0.49% | 2,262 | - | -1.97% | - | - |
| 01/29 | 7,382 | 7,400 | 7,369 | 7,391 | -0.09% | 1,875 | - | -1.56% | - | - |
| 01/28 | 7,375 | 7,399 | 7,375 | 7,398 | -0.54% | 583 | - | -1.43% | - | - |
| 01/27 | 7,403 | 7,438 | 7,393 | 7,438 | +1.17% | 858 | - | -0.83% | - | - |
| 01/26 | 7,444 | 7,444 | 7,325 | 7,352 | -2.85% | 4,767 | - | -1.91% | - | - |
| 01/23 | 7,536 | 7,572 | 7,536 | 7,568 | +0.6% | 2,627 | - | +1.01% | - | - |
| 01/22 | 7,519 | 7,544 | 7,519 | 7,523 | +1.07% | 1,745 | - | +0.53% | - | - |
| 01/21 | 7,412 | 7,443 | 7,412 | 7,443 | -0.36% | 1,355 | - | -0.49% | - | - |
| 01/20 | 7,477 | 7,482 | 7,460 | 7,470 | -0.16% | 4,761 | - | -0.08% | - | - |
| 01/19 | 7,488 | 7,493 | 7,418 | 7,482 | -2.39% | 2,656 | - | +0.11% | - | - |
| 01/16 | 7,672 | 7,680 | 7,650 | 7,665 | +0.13% | 20,412 | - | +2.61% | - | - |
| 01/15 | 7,640 | 7,660 | 7,632 | 7,655 | -0.58% | 1,469 | - | +2.64% | - | - |
| 01/14 | 7,693 | 7,715 | 7,692 | 7,700 | -0.06% | 2,956 | - | +3.43% | - | - |
| 01/13 | 7,627 | 7,705 | 7,627 | 7,705 | +1.89% | 5,153 | - | +3.69% | - | - |
| 01/09 | 7,563 | 7,571 | 7,546 | 7,562 | +0.76% | 1,387 | - | +1.97% | - | - |
| 01/08 | 7,531 | 7,560 | 7,501 | 7,505 | -0.54% | 1,266 | - | +1.34% | - | - |
| 01/07 | 7,565 | 7,568 | 7,546 | 7,546 | +0.41% | 1,690 | - | +2% | - | - |
| 01/06 | 7,520 | 7,522 | 7,505 | 7,515 | +0.29% | 3,407 | - | +1.69% | - | - |
| 01/05 | 7,477 | 7,505 | 7,477 | 7,493 | +0.32% | 7,893 | - | +1.5% | - | - |
| 2025 | ||||||||||
| 12/30 | 7,470 | 7,479 | 7,461 | 7,469 | -0.43% | 602 | - | +1.29% | - | - |
| 12/29 | 7,506 | 7,506 | 7,487 | 7,501 | +0.21% | 5,281 | - | +1.86% | - | - |
| 12/26 | 7,490 | 7,511 | 7,476 | 7,485 | -0.07% | 3,893 | - | +1.86% | - | - |
| 12/25 | 7,475 | 7,490 | 7,454 | 7,490 | +0.67% | 3,942 | - | +2.04% | - | - |
| 12/24 | 7,468 | 7,475 | 7,439 | 7,440 | +0.13% | 11,267 | - | +1.58% | - | - |
| 12/23 | 7,475 | 7,475 | 7,430 | 7,430 | -0.43% | 8,031 | - | +1.64% | - | - |
| 12/22 | 7,470 | 7,484 | 7,459 | 7,462 | +1.94% | 7,955 | - | +2.21% | - | - |
| 12/19 | 7,282 | 7,335 | 7,282 | 7,320 | +0.66% | 2,980 | - | +0.41% | - | - |
| 12/18 | 7,251 | 7,289 | 7,251 | 7,272 | -0.52% | 2,299 | - | -0.26% | - | - |
| 12/17 | 7,300 | 7,310 | 7,270 | 7,310 | +0.37% | 459 | - | +0.23% | - | - |
| 12/16 | 7,340 | 7,340 | 7,274 | 7,283 | -0.95% | 1,055 | - | -0.1% | - | - |
| 12/15 | 7,370 | 7,375 | 7,344 | 7,353 | -1.17% | 2,838 | - | +0.92% | - | - |
| 12/12 | 7,413 | 7,440 | 7,413 | 7,440 | +1.16% | 2,649 | - | +2.25% | - | - |
| 12/11 | 7,394 | 7,394 | 7,340 | 7,355 | -0.69% | 4,400 | - | +1.22% | - | - |
| 12/10 | 7,400 | 7,406 | 7,387 | 7,406 | +0.38% | 1,905 | - | +2.05% | - | - |
| 12/09 | 7,361 | 7,384 | 7,361 | 7,378 | +0.15% | 1,206 | - | +1.81% | - | - |
| 12/08 | 7,348 | 7,367 | 7,348 | 7,367 | +0.41% | 1,839 | - | +1.73% | - | - |
| 12/05 | 7,349 | 7,350 | 7,337 | 7,337 | -0.18% | 891 | - | +1.38% | - | - |
| 12/04 | 7,326 | 7,350 | 7,322 | 7,350 | +0.12% | 4,947 | - | +1.63% | - | - |
| 12/03 | 7,320 | 7,349 | 7,320 | 7,341 | +0.38% | 2,208 | - | +1.59% | - | - |
| 12/02 | 7,313 | 7,330 | 7,300 | 7,313 | +0.32% | 19,968 | - | +1.27% | - | - |
| 12/01 | 7,326 | 7,328 | 7,270 | 7,290 | -0.95% | 17,876 | - | +1.05% | - | - |
| 11/28 | 7,324 | 7,360 | 7,320 | 7,360 | +0.6% | 2,225 | - | +2.17% | - | - |
| 11/27 | 7,322 | 7,328 | 7,308 | 7,316 | +0.44% | 1,336 | - | +1.72% | - | - |
| 11/26 | 7,249 | 7,289 | 7,249 | 7,284 | +0.91% | 5,861 | - | +1.43% | - | - |
| 11/25 | 7,225 | 7,230 | 7,203 | 7,218 | +1.83% | 2,281 | - | +0.7% | - | - |
| 11/21 | 7,102 | 7,126 | 7,088 | 7,088 | -2.77% | 9,492 | - | -0.91% | - | - |
| 11/20 | 7,235 | 7,296 | 7,232 | 7,290 | +2.89% | 12,002 | - | +1.99% | - | - |
| 11/19 | 7,111 | 7,111 | 7,070 | 7,085 | -0.1% | 4,823 | - | -0.7% | - | - |
| 11/18 | 7,161 | 7,165 | 7,074 | 7,092 | -1.77% | 7,552 | - | -0.51% | - | - |
| 11/17 | 7,190 | 7,220 | 7,187 | 7,220 | +0.39% | 2,075 | - | +1.28% | - | - |
| 11/14 | 7,223 | 7,223 | 7,180 | 7,192 | -2.03% | 1,458 | - | +0.93% | - | - |
| 11/13 | 7,274 | 7,341 | 7,274 | 7,341 | +0.25% | 548 | - | +3.1% | - | - |
| 11/12 | 7,266 | 7,323 | 7,266 | 7,323 | +1.23% | 18,670 | - | +3.05% | - | - |
| 11/11 | 7,248 | 7,265 | 7,234 | 7,234 | +0.75% | 2,904 | - | +1.99% | - | - |
| 11/10 | 7,156 | 7,190 | 7,149 | 7,180 | +0.98% | 1,041 | - | +1.44% | - | - |
| 11/07 | 7,090 | 7,110 | 7,070 | 7,110 | -1.03% | 7,179 | - | +0.65% | - | - |
| 11/06 | 7,186 | 7,199 | 7,166 | 7,184 | +0.76% | 2,762 | - | +1.92% | - | - |
| 11/05 | 7,140 | 7,140 | 7,058 | 7,130 | -0.42% | 2,678 | - | +1.36% | - | - |
| 11/04 | 7,242 | 7,250 | 7,160 | 7,160 | -1.24% | 3,037 | - | +1.97% | - | - |
| 10/31 | 7,265 | 7,267 | 7,246 | 7,250 | +0.25% | 743 | - | +3.45% | - | - |
| 10/30 | 7,207 | 7,270 | 7,207 | 7,232 | +0.1% | 1,222 | - | +3.45% | - | - |
| 10/29 | 7,220 | 7,235 | 7,185 | 7,225 | +0.58% | 398 | - | +3.61% | - | - |
| 10/28 | 7,232 | 7,232 | 7,179 | 7,183 | -0.58% | 1,031 | - | +3.26% | - | - |
| 10/27 | 7,205 | 7,229 | 7,190 | 7,225 | +1.36% | 2,979 | - | +4.12% | - | - |
| 10/24 | 7,087 | 7,130 | 7,087 | 7,128 | +1.09% | 1,597 | - | +3.02% | - | - |
| 10/23 | 7,013 | 7,068 | 7,013 | 7,051 | -0.07% | 899 | - | +2.17% | - | - |
| 10/22 | 7,054 | 7,060 | 7,034 | 7,056 | +0.31% | 406 | - | +2.44% | - | - |
| 10/21 | 7,015 | 7,036 | 7,010 | 7,034 | +1.01% | 2,340 | - | +2.33% | - | - |
| 10/20 | 6,949 | 6,972 | 6,938 | 6,964 | +1.83% | 1,095 | - | +1.53% | - | - |
| 10/17 | 6,878 | 6,888 | 6,837 | 6,839 | -1.88% | 2,130 | - | -0.12% | - | - |
| 10/16 | 6,953 | 6,970 | 6,937 | 6,970 | +0.13% | 1,275 | - | +1.93% | - | - |
| 10/15 | 6,991 | 6,991 | 6,951 | 6,961 | +0.55% | 2,742 | - | +1.99% | - | - |
| 10/14 | 6,986 | 7,020 | 6,915 | 6,923 | -2.67% | 12,153 | - | +1.61% | - | - |
| 10/10 | 7,108 | 7,118 | 7,091 | 7,113 | -0.24% | 1,324 | - | +4.6% | - | - |
| 10/09 | 7,120 | 7,130 | 7,103 | 7,130 | +1.05% | 2,142 | - | +5.19% | - | - |
| 10/08 | 7,047 | 7,093 | 7,047 | 7,056 | +0.8% | 1,956 | - | +4.43% | - | - |
| 10/07 | 6,989 | 7,006 | 6,989 | 7,000 | +0.17% | 4,405 | - | +3.9% | - | - |
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 | |
| 2011年 1月期 | 1,227 4/5 | 920 8/27 8/25 | 126,910 5/24 | +9.97% 4/6 | -9.81% 5/25 |
| 2012年 1月期 | 1,155 4/7 | 817 10/4 | 269,550 8/9 | +9.61% 10/31 | -15.08% 8/9 |
| 2013年 1月期 | 1,315 1/31 | 916 6/4 | 83,820 12/21 | +9.31% 1/11 | -7.67% 5/21 |
| 2014年 1月期 | 1,820 1/15 | 1,303 2/28 | 174,810 12/24 | +7.19% 5/15 | -8.68% 6/13 |
| 2015年 1月期 | 2,227 12/8 | 1,625 2/5 | 83,200 3/14 | +7.41% 11/25 | -6.43% 10/17 |
| 2016年 1月期 | 2,281 7/21 | 1,790 1/21 | 78,300 8/25 | +4.99% 10/29 | -11.34% 1/21 |
| 2017年 1月期 | 2,163 1/5 | 1,650 2/12 | 48,540 2/9 | +7.1% 11/25 | -8.56% 6/28 |
| 2018年 1月期 | 2,535 1/16 1/15 | 2,025 4/17 | 30,990 10/24 | +4.8% 5/11 | -8.75% 2/6 |
| 2019年 1月期 | 2,566 9/21 | 2,071 1/4 | 54,790 2/6 | +4.41% 3/4 | -10.27% 12/26 |
| 2020年 1月期 | 2,780 1/14 | 2,251 2/1 | 22,110 12/13 | +4.8% 12/13 | -17.47% 3/9 |
| 2021年 1月期 | 2,994 1/14 | 1,751 3/23 | 89,850 3/13 | +10.08% 6/8 | -24.54% 3/23 |
| 2022年 1月期 | 4,034 1/5 | 2,852 2/1 | 171,340 10/8 | +5.24% 10/20 | -7.86% 1/27 |
| 2023年 1月期 | 4,145 9/13 | 3,395 3/8 | 60,030 3/1 | +10.36% 3/29 | -7.8% 5/12 |
| 2024年 1月期 | 5,040 1/30 | 3,687 3/20 | 20,740 1/17 | +5.22% 6/19 | -4.64% 3/20 |
| 2025年 1月期 | 6,450 12/27 | 4,951 2/1 | 40,050 7/26 | +6.38% 10/15 | -14.19% 8/5 |
| 最新 | 7,473 2026/3/6 | 1,191 | +0.8% 7,414 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
817円（2011/10/04） - 815%（9.15倍）
7,473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。
