株価チャート
株価
3/6
- 前日 (3/5)
- 4,072
- 始値
- 4,028
- 高値
- 4,063
- 安値
- 4,009
- 終値 -0.91%
- 4,035
- 出来高 -87.46%
- 8,672
乖離率
- 株価（5日）
移動平均値 - -1.78%
4,108 - 株価（25日）
移動平均値 - -2.37%
4,133 - 出来高（5日）
移動平均値 - -84.1%
54,555
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 | 4,028 | 4,063 | 4,009 | 4,035 | -0.91% | 8,672 | - | -2.37% | - | - |
| 03/05 | 4,131 | 4,131 | 4,035 | 4,072 | +1.8% | 69,166 | - | -1.31% | - | - |
| 03/04 | 4,048 | 4,096 | 3,956 | 4,000 | -4.26% | 98,894 | - | -2.87% | - | - |
| 03/03 | 4,200 | 4,222 | 4,124 | 4,178 | -1.76% | 75,281 | - | +1.58% | - | - |
| 03/02 | 4,208 | 4,253 | 4,177 | 4,253 | -0.58% | 20,764 | - | +3.61% | - | - |
| 02/27 | 4,251 | 4,278 | 4,227 | 4,278 | +1.52% | 15,458 | - | +4.52% | - | - |
| 02/26 | 4,228 | 4,259 | 4,214 | 4,214 | +0.36% | 13,449 | - | +3.31% | - | - |
| 02/25 | 4,203 | 4,206 | 4,167 | 4,199 | +0.31% | 11,489 | - | +3.17% | - | - |
| 02/24 | 4,209 | 4,209 | 4,163 | 4,186 | -0.29% | 21,484 | - | +3.05% | - | - |
| 02/20 | 4,217 | 4,217 | 4,170 | 4,198 | -0.99% | 4,898 | - | +3.53% | - | - |
| 02/19 | 4,218 | 4,240 | 4,192 | 4,240 | +1.05% | 2,210 | - | +4.74% | - | - |
| 02/18 | 4,185 | 4,205 | 4,182 | 4,196 | +1.28% | 5,003 | - | +3.94% | - | - |
| 02/17 | 4,170 | 4,178 | 4,138 | 4,143 | -0.6% | 5,173 | - | +2.91% | - | - |
| 02/16 | 4,229 | 4,229 | 4,168 | 4,168 | -1.21% | 16,244 | - | +3.84% | - | - |
| 02/13 | 4,280 | 4,280 | 4,204 | 4,219 | -0.82% | 15,959 | - | +5.48% | - | - |
| 02/12 | 4,234 | 4,262 | 4,200 | 4,254 | +0.54% | 20,794 | - | +6.75% | - | - |
| 02/10 | 4,202 | 4,239 | 4,191 | 4,231 | +1.34% | 7,816 | - | +6.57% | - | - |
| 02/09 | 4,300 | 4,300 | 4,175 | 4,175 | +0.36% | 46,471 | - | +5.59% | - | - |
| 02/06 | 4,091 | 4,160 | 4,075 | 4,160 | +1.46% | 18,081 | - | +5.64% | - | - |
| 02/05 | 4,118 | 4,129 | 4,086 | 4,100 | +0.24% | 4,338 | - | +4.49% | - | - |
| 02/04 | 4,018 | 4,090 | 4,009 | 4,090 | +2.33% | 4,911 | - | +4.58% | - | - |
| 02/03 | 3,981 | 4,016 | 3,978 | 3,997 | +1.81% | 12,545 | - | +2.54% | - | - |
| 02/02 | 3,996 | 4,005 | 3,926 | 3,926 | 0% | 15,813 | - | +0.95% | - | - |
| 01/30 | 3,923 | 3,941 | 3,912 | 3,926 | +1.32% | 4,874 | - | +1.11% | - | - |
| 01/29 | 3,866 | 3,909 | 3,829 | 3,875 | +0.39% | 11,850 | - | -0.08% | - | - |
| 01/28 | 3,865 | 3,878 | 3,844 | 3,860 | -0.54% | 12,169 | - | -0.34% | - | - |
| 01/27 | 3,881 | 3,897 | 3,854 | 3,881 | 0% | 7,144 | - | +0.34% | - | - |
| 01/26 | 3,905 | 3,905 | 3,880 | 3,881 | -2.36% | 20,608 | - | +0.49% | - | - |
| 01/23 | 3,974 | 3,985 | 3,955 | 3,975 | +0.76% | 7,779 | - | +3.09% | - | - |
| 01/22 | 3,976 | 3,976 | 3,939 | 3,945 | +0.51% | 9,817 | - | +2.47% | - | - |
| 01/21 | 3,933 | 3,934 | 3,910 | 3,925 | -1.88% | 40,628 | - | +2.13% | - | - |
| 01/20 | 3,990 | 4,000 | 3,963 | 4,000 | 0% | 7,101 | - | +4.3% | - | - |
| 01/19 | 3,998 | 4,000 | 3,955 | 4,000 | -0.32% | 9,804 | - | +4.63% | - | - |
| 01/16 | 4,012 | 4,021 | 3,999 | 4,013 | -0.32% | 6,197 | - | +5.3% | - | - |
| 01/15 | 3,990 | 4,042 | 3,990 | 4,026 | +1.67% | 16,480 | - | +6% | - | - |
| 01/14 | 3,935 | 3,982 | 3,931 | 3,960 | +1.02% | 19,843 | - | +4.65% | - | - |
| 01/13 | 3,925 | 3,933 | 3,901 | 3,920 | +1.87% | 14,508 | - | +3.87% | - | - |
| 01/09 | 3,815 | 3,854 | 3,815 | 3,848 | +0.6% | 12,197 | - | +2.23% | - | - |
| 01/08 | 3,823 | 3,832 | 3,801 | 3,825 | 0% | 6,162 | - | +1.81% | - | - |
| 01/07 | 3,827 | 3,847 | 3,816 | 3,825 | -1.49% | 132,626 | - | +1.95% | - | - |
| 01/06 | 3,857 | 3,883 | 3,857 | 3,883 | +1.33% | 21,112 | - | +3.63% | - | - |
| 01/05 | 3,820 | 3,841 | 3,813 | 3,832 | +1.32% | 35,396 | - | +2.49% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,801 | 3,801 | 3,782 | 3,782 | -0.6% | 12,845 | - | +1.29% | - | - |
| 12/29 | 3,800 | 3,808 | 3,776 | 3,805 | +0.63% | 18,249 | - | +2.07% | - | - |
| 12/26 | 3,779 | 3,800 | 3,769 | 3,781 | +0.45% | 37,225 | - | +1.61% | - | - |
| 12/25 | 3,788 | 3,788 | 3,761 | 3,764 | +0.03% | 4,003 | - | +1.35% | - | - |
| 12/24 | 3,797 | 3,797 | 3,762 | 3,763 | -0.71% | 6,365 | - | +1.51% | - | - |
| 12/23 | 3,783 | 3,795 | 3,777 | 3,790 | +0.26% | 23,294 | - | +2.4% | - | - |
| 12/22 | 3,795 | 3,795 | 3,771 | 3,780 | +0.56% | 7,660 | - | +2.27% | - | - |
| 12/19 | 3,747 | 3,775 | 3,743 | 3,759 | +0.8% | 10,508 | - | +1.87% | - | - |
| 12/18 | 3,734 | 3,744 | 3,719 | 3,729 | -0.13% | 21,884 | - | +1.19% | - | - |
| 12/17 | 3,738 | 3,739 | 3,715 | 3,734 | -0.32% | 5,094 | - | +1.49% | - | - |
| 12/16 | 3,811 | 3,811 | 3,746 | 3,746 | -1.65% | 5,375 | - | +2.04% | - | - |
| 12/15 | 3,774 | 3,809 | 3,773 | 3,809 | +1.14% | 10,780 | - | +4.01% | - | - |
| 12/12 | 3,725 | 3,770 | 3,720 | 3,766 | +1.1% | 18,428 | - | +3.18% | - | - |
| 12/11 | 3,737 | 3,742 | 3,697 | 3,725 | +0.3% | 5,300 | - | +2.36% | - | - |
| 12/10 | 3,709 | 3,722 | 3,696 | 3,714 | +0.49% | 6,344 | - | +2.37% | - | - |
| 12/09 | 3,692 | 3,703 | 3,687 | 3,696 | +0.16% | 2,838 | - | +2.18% | - | - |
| 12/08 | 3,686 | 3,690 | 3,663 | 3,690 | +0.41% | 3,011 | - | +2.3% | - | - |
| 12/05 | 3,693 | 3,700 | 3,661 | 3,675 | -0.81% | 16,306 | - | +2.17% | - | - |
| 12/04 | 3,673 | 3,721 | 3,661 | 3,705 | +1.01% | 19,474 | - | +3.29% | - | - |
| 12/03 | 3,689 | 3,690 | 3,663 | 3,668 | -0.52% | 3,082 | - | +2.54% | - | - |
| 12/02 | 3,693 | 3,697 | 3,679 | 3,687 | -0.32% | 4,094 | - | +3.28% | - | - |
| 12/01 | 3,707 | 3,711 | 3,669 | 3,699 | +0.24% | 5,910 | - | +3.9% | - | - |
| 11/28 | 3,701 | 3,713 | 3,690 | 3,690 | -0.22% | 13,360 | - | +3.94% | - | - |
| 11/27 | 3,709 | 3,718 | 3,697 | 3,698 | +0.22% | 7,486 | - | +4.43% | - | - |
| 11/26 | 3,664 | 3,703 | 3,656 | 3,690 | +1.68% | 19,987 | - | +4.56% | - | - |
| 11/25 | 3,651 | 3,654 | 3,616 | 3,629 | -0.03% | 20,879 | - | +3.16% | - | - |
| 11/21 | 3,584 | 3,640 | 3,580 | 3,630 | +0.58% | 13,097 | - | +3.51% | - | - |
| 11/20 | 3,603 | 3,628 | 3,601 | 3,609 | +0.39% | 7,862 | - | +3.2% | - | - |
| 11/19 | 3,587 | 3,595 | 3,553 | 3,595 | -0.55% | 17,199 | - | +3.1% | - | - |
| 11/18 | 3,635 | 3,639 | 3,571 | 3,615 | -1.01% | 7,321 | - | +3.97% | - | - |
| 11/17 | 3,634 | 3,652 | 3,630 | 3,652 | +0.5% | 7,721 | - | +5.31% | - | - |
| 11/14 | 3,620 | 3,641 | 3,610 | 3,634 | +0.17% | 13,109 | - | +5.06% | - | - |
| 11/13 | 3,608 | 3,628 | 3,608 | 3,628 | +0.95% | 2,582 | - | +5.13% | - | - |
| 11/12 | 3,545 | 3,594 | 3,545 | 3,594 | +1.7% | 7,564 | - | +4.36% | - | - |
| 11/11 | 3,525 | 3,540 | 3,518 | 3,534 | +0.4% | 15,216 | - | +2.79% | - | - |
| 11/10 | 3,518 | 3,523 | 3,504 | 3,520 | +0.43% | 3,159 | - | +2.59% | - | - |
| 11/07 | 3,479 | 3,505 | 3,472 | 3,505 | +0.49% | 3,194 | - | +2.37% | - | - |
| 11/06 | 3,470 | 3,497 | 3,469 | 3,488 | +1.01% | 5,327 | - | +1.99% | - | - |
| 11/05 | 3,447 | 3,462 | 3,390 | 3,453 | +0.38% | 23,735 | - | +1.05% | - | - |
| 11/04 | 3,470 | 3,483 | 3,440 | 3,440 | -0.46% | 20,723 | - | +0.7% | - | - |
| 10/31 | 3,456 | 3,476 | 3,448 | 3,456 | +0.49% | 48,348 | - | +1.2% | - | - |
| 10/30 | 3,416 | 3,439 | 3,401 | 3,439 | +0.82% | 40,468 | - | +0.73% | - | - |
| 10/29 | 3,451 | 3,451 | 3,404 | 3,411 | -1.42% | 35,408 | - | -0.06% | - | - |
| 10/28 | 3,484 | 3,484 | 3,445 | 3,460 | -0.89% | 6,745 | - | +1.38% | - | - |
| 10/27 | 3,466 | 3,491 | 3,465 | 3,491 | +1.31% | 12,199 | - | +2.35% | - | - |
| 10/24 | 3,454 | 3,456 | 3,441 | 3,446 | -0.14% | 7,664 | - | +1.12% | - | - |
| 10/23 | 3,430 | 3,451 | 3,430 | 3,451 | -0.03% | 6,554 | - | +1.32% | - | - |
| 10/22 | 3,429 | 3,457 | 3,428 | 3,452 | +1.53% | 15,195 | - | +1.38% | - | - |
| 10/21 | 3,434 | 3,437 | 3,400 | 3,400 | -0.67% | 10,536 | - | -0.09% | - | - |
| 10/20 | 3,379 | 3,423 | 3,379 | 3,423 | +2.3% | 4,384 | - | +0.62% | - | - |
| 10/17 | 3,370 | 3,370 | 3,341 | 3,346 | -1.01% | 5,950 | - | -1.62% | - | - |
| 10/16 | 3,369 | 3,392 | 3,368 | 3,380 | +0.72% | 1,700 | - | -0.71% | - | - |
| 10/15 | 3,343 | 3,369 | 3,343 | 3,356 | +0.18% | 18,401 | - | -1.47% | - | - |
| 10/14 | 3,336 | 3,380 | 3,310 | 3,350 | -1.18% | 19,577 | - | -1.64% | - | - |
| 10/10 | 3,435 | 3,435 | 3,384 | 3,390 | -1.11% | 10,195 | - | -0.44% | - | - |
| 10/09 | 3,443 | 3,448 | 3,428 | 3,428 | -0.44% | 10,223 | - | +0.71% | - | - |
| 10/08 | 3,452 | 3,466 | 3,434 | 3,443 | +0.26% | 6,237 | - | +1.26% | - | - |
| 10/07 | 3,440 | 3,447 | 3,428 | 3,434 | -0.41% | 16,333 | - | +1.09% | - | - |
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 7月期 | 1,070 5/14 | 977 7/22 | 16,300 5/18 | +1.76% 6/24 | -3.45% 7/1 |
| 2011年 1月期 | 1,194 1/4 | 927 6/17 | 16,990 1/4 | +4.74% 1/4 | -8.79% 3/18 |
| 2012年 1月期 | 980 4/3 | 791 7/26 | 60,500 11/4 | +5.6% 2/27 | -6.53% 5/31 |
| 2013年 1月期 | 1,385 5/23 | 815 8/3 | 83,190 6/3 | +11.2% 2/1 | -9.44% 6/13 |
| 2014年 1月期 | 1,389 7/31 | 1,182 8/30 | 109,870 2/4 | +4.85% 9/27 | -6.63% 2/6 |
| 2015年 1月期 | 1,820 6/4 | 1,279 10/17 | 19,090 11/4 | +6.51% 11/14 | -11.81% 8/25 |
| 2016年 1月期 | 1,829 8/11 | 1,383 7/6 6/28 | 29,690 2/24 | +4.55% 10/23 | -12.06% 1/21 |
| 2017年 1月期 | 1,814 7/4 | 1,424 8/3 | 16,220 12/15 | +6.73% 12/7 | -3.88% 4/14 |
| 2018年 1月期 | 2,005 1/23 | 1,744 9/8 | 60,380 6/29 | +3.72% 11/7 | -6.47% 2/14 |
| 2019年 1月期 | 1,940 10/2 | 1,560 12/26 12/25 | 28,250 7/16 | +4.85% 9/26 | -9.35% 12/25 |
| 2020年 1月期 | 1,803 12/13 | 1,214 3/17 | 60,360 11/29 | +8.63% 6/8 | -19.52% 3/16 |
| 2021年 1月期 | 1,904 6/16 | 1,346 8/3 | 206,260 11/17 | +6.95% 11/11 | -3.42% 4/21 |
| 2022年 1月期 | 2,060 6/9 | 1,751 3/8 | 76,830 2/2 | +5.25% 3/29 | -6.86% 3/8 |
| 2023年 1月期 | 2,529 7/5 7/3 | 1,909 10/3 | 95,630 6/29 | +5.66% 6/16 | -5.4% 9/28 |
| 2024年 1月期 | 3,180 7/4 | 2,445 8/17 | 59,290 9/1 | +5.86% 9/19 | -10.57% 8/5 |
| 2025年 1月期 | 3,197 7/24 | 2,530 4/7 | 112,080 4/4 | +5.51% 5/14 | -12.43% 4/7 |
| 最新 | 4,035 2026/3/6 | 8,672 | -2.37% 4,133 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
791円（2012/07/26） - 410%（5.1倍）
4,035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。
