株価チャート
株価
3/6
- 前日 (3/5)
- 1,191
- 始値
- 1,221
- 高値
- 1,227
- 安値
- 1,219
- 終値 +2.35%
- 1,219
- 出来高 +26.67%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +0.41%
1,214 - 株価（25日）
移動平均値 - -0.33%
1,223 - 出来高（5日）
移動平均値 - -53.2%
4,060
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 | 1,221 | 1,227 | 1,219 | 1,219 | +2.35% | 1,900 | 62億3104万 | -0.33% | 18.6 | 1.05 |
| 03/05 | 1,208 | 1,210 | 1,190 | 1,191 | +0.51% | 1,500 | 60億8791万 | -2.78% | 18.17 | 1.03 |
| 03/04 | 1,181 | 1,207 | 1,181 | 1,185 | -2.15% | 3,300 | 60億5724万 | -3.66% | 18.08 | 1.02 |
| 03/03 | 1,256 | 1,256 | 1,188 | 1,211 | -4.04% | 7,100 | 61億9014万 | -2.1% | 18.48 | 1.05 |
| 03/02 | 1,256 | 1,270 | 1,256 | 1,262 | +1.28% | 6,500 | 64億5083万 | +1.53% | 19.26 | 1.09 |
| 02/27 | 1,247 | 1,259 | 1,238 | 1,246 | +0.89% | 3,600 | 63億6905万 | -0.08% | 19.01 | 1.08 |
| 02/26 | 1,238 | 1,250 | 1,224 | 1,235 | +2.24% | 4,200 | 63億1282万 | -1.44% | 18.84 | 1.07 |
| 02/25 | 1,229 | 1,229 | 1,200 | 1,208 | -1.63% | 7,500 | 61億7481万 | -4.13% | 18.43 | 1.04 |
| 02/24 | 1,275 | 1,275 | 1,203 | 1,228 | +1.07% | 6,700 | 62億7704万 | -3.15% | 18.74 | 1.06 |
| 02/20 | 1,318 | 1,327 | 1,215 | 1,215 | +1.42% | 42,800 | 62億1059万 | -4.78% | 18.54 | 1.05 |
| 02/19 | 1,195 | 1,211 | 1,195 | 1,198 | +0.34% | 3,600 | 61億2369万 | -6.77% | 18.28 | 1.04 |
| 02/18 | 1,187 | 1,209 | 1,185 | 1,194 | -0.25% | 8,700 | 61億325万 | -7.66% | 18.22 | 1.03 |
| 02/17 | 1,186 | 1,203 | 1,176 | 1,197 | -0.25% | 9,600 | 61億1858万 | -8.06% | 18.26 | 1.03 |
| 02/16 | 1,178 | 1,218 | 1,161 | 1,200 | -0.66% | 10,100 | 61億3392万 | -8.47% | 18.31 | 1.04 |
| 02/13 | 1,237 | 1,237 | 1,207 | 1,208 | -1.55% | 4,400 | 61億7481万 | -8.48% | 18.43 | 1.04 |
| 02/12 | 1,208 | 1,240 | 1,201 | 1,227 | +2.68% | 3,400 | 62億7193万 | -7.61% | 18.72 | 1.06 |
| 02/10 | 1,184 | 1,225 | 1,180 | 1,195 | +1.01% | 9,800 | 61億836万 | -10.62% | 18.23 | 1.03 |
| 02/09 | 1,204 | 1,207 | 1,183 | 1,183 | -1.58% | 13,300 | 60億4702万 | -12.18% | 18.05 | 1.02 |
| 02/06 | 1,241 | 1,244 | 1,202 | 1,202 | -1.48% | 5,000 | 61億4414万 | -11.55% | 18.34 | 1.04 |
| 02/05 | 1,200 | 1,248 | 1,191 | 1,220 | +1.41% | 10,600 | 62億3615万 | -10.95% | 18.62 | 1.05 |
| 02/04 | 1,281 | 1,281 | 1,197 | 1,203 | -6.09% | 18,400 | 61億4925万 | -12.89% | 18.36 | 1.04 |
| 02/03 | 1,289 | 1,289 | 1,280 | 1,281 | -0.62% | 3,700 | 65億4795万 | -7.91% | 19.55 | 1.11 |
| 02/02 | 1,290 | 1,299 | 1,285 | 1,289 | -0.08% | 7,100 | 65億8885万 | -7.86% | 19.67 | 1.11 |
| 01/30 | 1,283 | 1,293 | 1,278 | 1,290 | +0.86% | 6,500 | 65億9396万 | -8.25% | 19.68 | 1.11 |
| 01/29 | 1,282 | 1,294 | 1,279 | 1,279 | -0.47% | 9,600 | 65億3773万 | -9.61% | 19.52 | 1.11 |
| 01/28 | 1,286 | 1,314 | 1,285 | 1,285 | -1.53% | 9,800 | 65億6840万 | -9.76% | 19.61 | 1.11 |
| 01/27 | 1,371 | 1,371 | 1,305 | 1,305 | -3.48% | 6,600 | 66億7063万 | -9% | 19.91 | 1.13 |
| 01/26 | 1,329 | 1,366 | 1,322 | 1,352 | -1.17% | 7,600 | 69億1088万 | -6.24% | 20.63 | 1.17 |
| 01/23 | 1,387 | 1,400 | 1,367 | 1,368 | +0.07% | 7,600 | 69億9266万 | -5.59% | 20.87 | 1.18 |
| 01/22 | 1,401 | 1,401 | 1,351 | 1,367 | -2.43% | 11,400 | 69億8755万 | -6.05% | 20.86 | 1.18 |
| 01/21 | 1,400 | 1,402 | 1,398 | 1,401 | 0% | 4,500 | 71億6135万 | -4.04% | 21.38 | 1.21 |
| 01/20 | 1,406 | 1,418 | 1,401 | 1,401 | -0.99% | 8,300 | 71億6135万 | -4.37% | 21.38 | 1.21 |
| 01/19 | 1,430 | 1,439 | 1,402 | 1,415 | -0.91% | 9,600 | 72億3291万 | -3.74% | 21.59 | 1.22 |
| 01/16 | 1,425 | 1,430 | 1,420 | 1,428 | +0.21% | 2,500 | 72億9936万 | -3.19% | 21.79 | 1.23 |
| 01/15 | 1,422 | 1,425 | 1,412 | 1,425 | +0.49% | 2,700 | 72億8403万 | -3.65% | 21.74 | 1.23 |
| 01/14 | 1,400 | 1,420 | 1,397 | 1,418 | +0.64% | 10,000 | 72億4824万 | -4.45% | 21.64 | 1.23 |
| 01/13 | 1,425 | 1,425 | 1,409 | 1,409 | -1.12% | 3,500 | 72億224万 | -5.44% | 21.5 | 1.22 |
| 01/09 | 1,410 | 1,425 | 1,409 | 1,425 | +0.71% | 1,200 | 72億8403万 | -4.75% | 21.74 | 1.23 |
| 01/08 | 1,435 | 1,435 | 1,415 | 1,415 | -0.77% | 3,800 | 72億3291万 | -5.73% | 21.59 | 1.22 |
| 01/07 | 1,441 | 1,441 | 1,400 | 1,426 | -0.97% | 5,500 | 72億8914万 | -5.37% | 21.76 | 1.23 |
| 01/06 | 1,447 | 1,453 | 1,440 | 1,440 | -0.41% | 4,200 | 73億6070万 | -4.76% | 21.97 | 1.24 |
| 01/05 | 1,480 | 1,480 | 1,442 | 1,446 | -2.89% | 11,300 | 73億9137万 | -4.62% | 22.06 | 1.25 |
| 2025 | ||||||||||
| 12/30 | 1,472 | 1,489 | 1,470 | 1,489 | +0.74% | 900 | 76億1117万 | -2.04% | 22.72 | 1.29 |
| 12/29 | 1,480 | 1,498 | 1,460 | 1,478 | -0.14% | 3,900 | 75億5494万 | -2.89% | 22.55 | 1.28 |
| 12/26 | 1,475 | 1,500 | 1,464 | 1,480 | +0.48% | 4,800 | 75億6516万 | -2.95% | 22.58 | 1.28 |
| 12/25 | 1,478 | 1,489 | 1,457 | 1,473 | +0.82% | 7,900 | 75億2938万 | -3.54% | 22.48 | 1.27 |
| 12/24 | 1,484 | 1,497 | 1,461 | 1,461 | -1.55% | 7,500 | 74億6804万 | -4.51% | 22.29 | 1.26 |
| 12/23 | 1,515 | 1,515 | 1,484 | 1,484 | -1.46% | 14,600 | 75億8561万 | -3.26% | 22.64 | 1.28 |
| 12/22 | 1,511 | 1,512 | 1,506 | 1,506 | -0.33% | 43,700 | 76億9806万 | -2.02% | 22.98 | 1.3 |
| 12/19 | 1,511 | 1,517 | 1,510 | 1,511 | -0.66% | 3,600 | 77億2362万 | -1.82% | 23.06 | 1.31 |
| 12/18 | 1,505 | 1,528 | 1,505 | 1,521 | +0.13% | 1,400 | 77億7474万 | -1.36% | 23.21 | 1.31 |
| 12/17 | 1,512 | 1,530 | 1,510 | 1,519 | 0% | 5,900 | 77億6452万 | -1.49% | 23.18 | 1.31 |
| 12/16 | 1,520 | 1,520 | 1,515 | 1,519 | +0.46% | 700 | 77億6452万 | -1.56% | 23.18 | 1.31 |
| 12/15 | 1,510 | 1,515 | 1,505 | 1,512 | +0.13% | 3,700 | 77億2873万 | -2.01% | 23.07 | 1.31 |
| 12/12 | 1,523 | 1,525 | 1,505 | 1,510 | -0.53% | 6,900 | 77億1851万 | -2.2% | 23.04 | 1.3 |
| 12/11 | 1,519 | 1,533 | 1,504 | 1,518 | -0.46% | 11,200 | 77億5940万 | -1.68% | 23.16 | 1.31 |
| 12/10 | 1,531 | 1,536 | 1,521 | 1,525 | -0.46% | 5,000 | 77億9519万 | -1.29% | 23.27 | 1.32 |
| 12/09 | 1,538 | 1,540 | 1,532 | 1,532 | -0.13% | 900 | 78億3097万 | -0.84% | 23.38 | 1.32 |
| 12/08 | 1,559 | 1,559 | 1,532 | 1,534 | -1.54% | 2,400 | 78億4119万 | -0.71% | 23.41 | 1.33 |
| 12/05 | 1,547 | 1,558 | 1,532 | 1,558 | +0.71% | 2,000 | 79億6387万 | +0.91% | 23.77 | 1.35 |
| 12/04 | 1,557 | 1,560 | 1,512 | 1,547 | -0.77% | 6,300 | 79億764万 | +0.26% | 23.6 | 1.34 |
| 12/03 | 1,543 | 1,568 | 1,540 | 1,559 | +0.39% | 3,800 | 79億6898万 | +0.97% | 23.79 | 1.35 |
| 12/02 | 1,568 | 1,568 | 1,511 | 1,553 | -0.83% | 1,400 | 79億3831万 | +0.58% | 23.7 | 1.34 |
| 12/01 | 1,556 | 1,567 | 1,532 | 1,566 | +0.84% | 4,500 | 80億476万 | +1.42% | 23.89 | 1.35 |
| 11/28 | 1,521 | 1,567 | 1,521 | 1,553 | +0.39% | 4,700 | 79億3831万 | +0.58% | 23.7 | 1.34 |
| 11/27 | 1,543 | 1,547 | 1,506 | 1,547 | +0.26% | 3,000 | 79億764万 | +0.26% | 23.6 | 1.34 |
| 11/26 | 1,543 | 1,556 | 1,530 | 1,543 | 0% | 4,300 | 78億8719万 | 0% | 23.54 | 1.33 |
| 11/25 | 1,562 | 1,562 | 1,542 | 1,543 | -0.77% | 1,700 | 78億8719万 | -0.06% | 23.54 | 1.33 |
| 11/21 | 1,534 | 1,555 | 1,531 | 1,555 | +1.11% | 2,700 | 79億4853万 | +0.78% | 23.73 | 1.34 |
| 11/20 | 1,550 | 1,550 | 1,533 | 1,538 | -0.58% | 5,300 | 78億6164万 | -0.32% | 23.47 | 1.33 |
| 11/19 | 1,524 | 1,549 | 1,520 | 1,547 | +0.59% | 2,500 | 79億764万 | +0.19% | 23.6 | 1.34 |
| 11/18 | 1,572 | 1,572 | 1,503 | 1,538 | -2.23% | 4,700 | 78億6164万 | -0.39% | 23.47 | 1.33 |
| 11/17 | 1,541 | 1,573 | 1,541 | 1,573 | +0.45% | 5,600 | 80億4054万 | +1.75% | 24 | 1.36 |
| 11/14 | 1,532 | 1,585 | 1,532 | 1,566 | -0.13% | 5,300 | 80億476万 | +1.36% | 23.89 | 1.35 |
| 11/13 | 1,537 | 1,568 | 1,537 | 1,568 | +2.02% | 6,400 | 80億1498万 | +1.49% | 23.93 | 1.35 |
| 11/12 | 1,531 | 1,537 | 1,531 | 1,537 | +0.72% | 300 | 78億5652万 | -0.45% | 23.45 | 1.33 |
| 11/11 | 1,537 | 1,538 | 1,526 | 1,526 | -0.72% | 900 | 78億30万 | -1.23% | 23.28 | 1.32 |
| 11/10 | 1,519 | 1,539 | 1,519 | 1,537 | +1.18% | 2,200 | 78億5652万 | -0.65% | 23.45 | 1.33 |
| 11/07 | 1,520 | 1,538 | 1,515 | 1,519 | -0.2% | 1,500 | 77億6452万 | -1.81% | 23.18 | 1.31 |
| 11/06 | 1,520 | 1,534 | 1,515 | 1,522 | -0.91% | 2,200 | 77億7985万 | -1.68% | 23.22 | 1.31 |
| 11/05 | 1,516 | 1,536 | 1,510 | 1,536 | +0.79% | 2,500 | 78億5141万 | -0.84% | 23.44 | 1.33 |
| 11/04 | 1,518 | 1,540 | 1,509 | 1,524 | -0.97% | 2,400 | 77億9007万 | -1.74% | 23.25 | 1.32 |
| 10/31 | 1,507 | 1,540 | 1,507 | 1,539 | +2.12% | 5,500 | 78億6675万 | -0.97% | 23.48 | 1.33 |
| 10/30 | 1,534 | 1,537 | 1,505 | 1,507 | -1.5% | 8,500 | 77億318万 | -3.21% | 22.99 | 1.3 |
| 10/29 | 1,565 | 1,565 | 1,530 | 1,530 | -2.24% | 2,200 | 78億2074万 | -1.92% | 23.35 | 1.32 |
| 10/28 | 1,565 | 1,565 | 1,565 | 1,565 | 0% | 200 | 79億9965万 | +0.19% | 23.88 | 1.35 |
| 10/27 | 1,562 | 1,567 | 1,552 | 1,565 | +0.9% | 2,300 | 79億9965万 | +0.26% | 23.88 | 1.35 |
| 10/24 | 1,561 | 1,561 | 1,543 | 1,551 | -0.7% | 2,400 | 79億2809万 | -0.64% | 23.67 | 1.34 |
| 10/23 | 1,549 | 1,562 | 1,549 | 1,562 | +0.84% | 1,200 | 79億8431万 | 0% | 23.83 | 1.35 |
| 10/22 | 1,542 | 1,560 | 1,542 | 1,549 | +0.32% | 4,100 | 79億1786万 | -0.83% | 23.64 | 1.34 |
| 10/21 | 1,535 | 1,549 | 1,535 | 1,544 | -0.71% | 1,400 | 78億9231万 | -1.15% | 23.56 | 1.33 |
| 10/20 | 1,525 | 1,555 | 1,525 | 1,555 | +1.97% | 3,700 | 79億4853万 | -0.45% | 23.73 | 1.34 |
| 10/17 | 1,555 | 1,555 | 1,525 | 1,525 | -1.8% | 2,100 | 77億9519万 | -2.37% | 23.27 | 1.32 |
| 10/16 | 1,565 | 1,565 | 1,536 | 1,553 | -0.83% | 1,300 | 79億3831万 | -0.64% | 23.7 | 1.34 |
| 10/15 | 1,530 | 1,566 | 1,505 | 1,566 | +1.95% | 7,800 | 80億476万 | +0.13% | 23.89 | 1.35 |
| 10/14 | 1,552 | 1,561 | 1,536 | 1,536 | -3.27% | 16,000 | 78億5141万 | -1.73% | 23.44 | 1.33 |
| 10/10 | 1,553 | 1,621 | 1,553 | 1,588 | +1.66% | 26,300 | 81億1722万 | +1.53% | 24.23 | 1.37 |
| 10/09 | 1,548 | 1,594 | 1,546 | 1,562 | +0.39% | 7,900 | 79億8431万 | 0% | 23.83 | 1.35 |
| 10/08 | 1,552 | 1,576 | 1,551 | 1,556 | +0.26% | 6,300 | 79億5364万 | -0.38% | 23.74 | 1.34 |
| 10/07 | 1,578 | 1,590 | 1,552 | 1,552 | -0.58% | 7,100 | 79億3320万 | -0.58% | 23.68 | 1.34 |
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 | |
| 2025年 3月期 | 3,065 7/18 | 1,281 8/5 | 5,384,000 4/25 | +45.24% 7/17 | -35.16% 8/5 |
| 最新 | 1,219 2026/3/6 | 1,900 | -0.33% 1,223 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/03/06 vs 2025/12/30
- -18%（0.82倍）
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。
