株価チャート
株価
3/6
- 前日 (3/5)
- 5,410
- 始値
- 5,360
- 高値
- 5,780
- 安値
- 5,240
- 終値 +6.47%
- 5,760
- 出来高 +400%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +4.96%
5,488 - 株価（25日）
移動平均値 - +3.71%
5,554 - 出来高（5日）
移動平均値 - +212.5%
640
2025/10/03～2026/03/06
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 | 5,360 | 5,780 | 5,240 | 5,760 | +6.47% | 2,000 | 39億5136万 | +3.71% | 14.44 | 1 |
| 03/05 | 5,410 | 5,410 | 5,410 | 5,410 | -0.73% | 400 | 37億1126万 | -2.45% | 13.57 | 0.94 |
| 03/04 | 5,470 | 5,470 | 5,450 | 5,450 | +0.55% | 200 | 37億3870万 | -1.73% | 13.67 | 0.95 |
| 03/03 | 5,500 | 5,500 | 5,420 | 5,420 | +0.37% | 200 | 37億1812万 | -2.17% | 13.59 | 0.94 |
| 03/02 | 5,380 | 5,400 | 5,380 | 5,400 | +0.75% | 400 | 37億440万 | -2.39% | 13.54 | 0.94 |
| 02/27 | 5,290 | 5,360 | 5,280 | 5,360 | +1.32% | 1,400 | 36億7696万 | -2.86% | 13.44 | 0.93 |
| 02/26 | 5,110 | 5,290 | 5,110 | 5,290 | +3.73% | 700 | 36億2894万 | -3.84% | 13.26 | 0.92 |
| 02/25 | 5,200 | 5,220 | 5,100 | 5,100 | -3.77% | 1,500 | 34億9860万 | -7.1% | 12.79 | 0.89 |
| 02/24 | 5,470 | 5,470 | 5,220 | 5,300 | -3.99% | 500 | 36億3580万 | -3.43% | 13.29 | 0.92 |
| 02/20 | 5,580 | 5,580 | 5,520 | 5,520 | +0.73% | 300 | 37億8672万 | +0.86% | 13.84 | 0.96 |
| 02/19 | 5,470 | 5,480 | 5,470 | 5,480 | -0.9% | 200 | 37億5928万 | +0.57% | 13.74 | 0.95 |
| 02/18 | 5,530 | 5,530 | 5,500 | 5,530 | -0.18% | 600 | 37億9358万 | +1.9% | 13.87 | 0.96 |
| 02/17 | 5,770 | 5,770 | 5,450 | 5,540 | -0.54% | 2,100 | 38億44万 | +2.54% | 13.89 | 0.97 |
| 02/16 | 5,730 | 5,730 | 5,570 | 5,570 | -4.13% | 1,700 | 38億2102万 | +3.65% | 13.97 | 0.97 |
| 02/13 | 5,500 | 5,970 | 5,490 | 5,810 | +5.64% | 3,100 | 39億8566万 | +8.72% | 14.57 | 1.01 |
| 02/12 | 6,000 | 6,400 | 5,380 | 5,500 | -8.33% | 5,300 | 37億7300万 | +3.58% | 13.79 | 0.96 |
| 02/10 | 5,990 | 6,000 | 5,990 | 6,000 | +0.33% | 300 | 41億1600万 | +13.51% | 15.04 | 1.05 |
| 02/09 | 5,840 | 5,990 | 5,840 | 5,980 | +2.75% | 800 | 41億228万 | +14.19% | 14.99 | 1.04 |
| 02/06 | 5,730 | 5,820 | 5,730 | 5,820 | +3.01% | 700 | 39億9252万 | +12.12% | 14.59 | 1.01 |
| 02/05 | 5,490 | 5,650 | 5,490 | 5,650 | +2.91% | 400 | 38億7590万 | +9.64% | 14.17 | 0.98 |
| 02/04 | 5,450 | 5,600 | 5,410 | 5,490 | -1.08% | 700 | 37億6614万 | +7.27% | 13.77 | 0.96 |
| 02/03 | 5,340 | 5,750 | 5,240 | 5,550 | +0.91% | 1,200 | 38億730万 | +8.87% | 13.92 | 0.97 |
| 02/02 | 5,640 | 5,640 | 5,500 | 5,500 | -2.48% | 400 | 37億7300万 | +8.52% | 13.79 | 0.96 |
| 01/30 | 5,720 | 5,790 | 5,640 | 5,640 | -2.59% | 1,200 | 38億6904万 | +11.95% | 14.14 | 0.98 |
| 01/29 | 5,780 | 5,820 | 5,610 | 5,790 | +4.32% | 1,300 | 39億7194万 | +15.87% | 14.52 | 1.01 |
| 01/28 | 5,480 | 5,550 | 5,480 | 5,550 | +2.78% | 500 | 38億730万 | +12.12% | 13.92 | 0.97 |
| 01/27 | 5,400 | 5,400 | 5,400 | 5,400 | +1.5% | 200 | 37億440万 | +9.91% | 13.54 | 0.94 |
| 01/26 | 5,150 | 5,370 | 5,120 | 5,320 | +2.11% | 2,900 | 36億4952万 | +8.99% | 13.34 | 0.93 |
| 01/23 | 5,140 | 5,210 | 5,120 | 5,210 | +2.96% | 2,000 | 35億7406万 | +7.36% | 13.06 | 0.91 |
| 01/22 | 4,990 | 5,060 | 4,990 | 5,060 | +2.85% | 300 | 34億7116万 | +4.74% | 12.69 | 0.88 |
| 01/21 | 4,920 | 4,920 | 4,920 | 4,920 | -1.99% | 600 | 33億7512万 | +2.18% | 12.34 | 0.86 |
| 01/20 | 5,090 | 5,100 | 5,010 | 5,020 | -0.4% | 900 | 34億4372万 | +4.47% | 12.59 | 0.87 |
| 01/19 | 4,980 | 5,040 | 4,980 | 5,040 | +2.13% | 1,300 | 34億5744万 | +5.2% | 12.64 | 0.88 |
| 01/16 | 4,925 | 4,935 | 4,905 | 4,935 | +0.2% | 700 | 33億8541万 | +3.37% | 12.37 | 0.86 |
| 01/15 | 4,885 | 4,925 | 4,885 | 4,925 | 0% | 1,300 | 33億7855万 | +3.38% | 12.35 | 0.86 |
| 01/14 | 4,925 | 4,925 | 4,855 | 4,925 | 0% | 1,100 | 33億7855万 | +3.6% | 12.35 | 0.86 |
| 01/13 | 4,890 | 4,960 | 4,890 | 4,925 | +2.39% | 500 | 33億7855万 | +3.82% | 12.35 | 0.86 |
| 01/09 | 4,780 | 4,810 | 4,780 | 4,810 | -0.41% | 200 | 32億9966万 | +1.61% | 12.06 | 0.84 |
| 01/08 | 4,890 | 4,890 | 4,830 | 4,830 | -2.62% | 500 | 33億1338万 | +2.09% | 12.11 | 0.84 |
| 01/07 | 4,960 | 4,960 | 4,960 | 4,960 | +1.22% | 100 | 34億256万 | +4.95% | 12.44 | 0.86 |
| 01/06 | 4,835 | 4,900 | 4,800 | 4,900 | +2.51% | 1,300 | 33億6140万 | +3.99% | 12.29 | 0.85 |
| 01/05 | 4,815 | 4,815 | 4,780 | 4,780 | -1.14% | 600 | 32億7908万 | +1.7% | 11.99 | 0.83 |
| 2025 | ||||||||||
| 12/30 | 4,915 | 4,915 | 4,835 | 4,835 | -0.41% | 700 | 33億1681万 | +2.98% | 12.12 | 0.84 |
| 12/29 | 4,745 | 4,855 | 4,745 | 4,855 | +1.57% | 400 | 33億3053万 | +3.61% | 12.17 | 0.84 |
| 12/26 | 5,130 | 5,140 | 4,780 | 4,780 | -4.02% | 4,600 | 32億7908万 | +2.16% | 11.99 | 0.83 |
| 12/25 | 4,815 | 5,260 | 4,815 | 4,980 | +3.43% | 8,400 | 34億1628万 | +6.59% | 12.49 | 0.86 |
| 12/24 | 4,745 | 4,815 | 4,745 | 4,815 | +1.48% | 300 | 33億309万 | +3.37% | 12.07 | 0.83 |
| 12/23 | 4,690 | 4,745 | 4,690 | 4,745 | +2.71% | 200 | 32億5507万 | +2% | 11.9 | 0.82 |
| 12/19 | 4,620 | 4,620 | 4,620 | 4,620 | 0% | 1,500 | 31億6932万 | -0.75% | 11.58 | 0.8 |
| 12/18 | 4,620 | 4,620 | 4,620 | 4,620 | +0.33% | 100 | 31億6932万 | -1.01% | 11.58 | 0.8 |
| 12/17 | 4,605 | 4,605 | 4,605 | 4,605 | -0.11% | 100 | 31億5903万 | -1.96% | 11.55 | 0.8 |
| 12/16 | 4,695 | 4,695 | 4,610 | 4,610 | -0.32% | 300 | 31億6246万 | -1.89% | 11.56 | 0.8 |
| 12/15 | 4,625 | 4,625 | 4,625 | 4,625 | -0.54% | 400 | 31億7275万 | -1.53% | 11.6 | 0.8 |
| 12/12 | 4,660 | 4,660 | 4,650 | 4,650 | -0.21% | 200 | 31億8990万 | -0.9% | 11.66 | 0.81 |
| 12/11 | 4,665 | 4,665 | 4,655 | 4,660 | -0.21% | 400 | 31億9676万 | -0.51% | 11.68 | 0.81 |
| 12/10 | 4,670 | 4,695 | 4,650 | 4,670 | +0.11% | 600 | 32億362万 | -0.17% | 11.71 | 0.81 |
| 12/09 | 4,655 | 4,665 | 4,655 | 4,665 | +0.76% | 300 | 32億19万 | -0.11% | 11.7 | 0.81 |
| 12/08 | 4,630 | 4,630 | 4,630 | 4,630 | -0.96% | 100 | 31億7618万 | -0.75% | 11.61 | 0.8 |
| 12/05 | 4,675 | 4,675 | 4,675 | 4,675 | 0% | 100 | 32億705万 | +0.3% | 11.72 | 0.81 |
| 12/04 | 4,685 | 4,685 | 4,600 | 4,675 | -0.32% | 500 | 32億705万 | +0.43% | 11.72 | 0.81 |
| 12/03 | 4,620 | 4,690 | 4,620 | 4,690 | +0.43% | 300 | 32億1734万 | +0.9% | 11.76 | 0.81 |
| 12/02 | 4,740 | 4,740 | 4,670 | 4,670 | -1.48% | 400 | 32億362万 | +0.65% | 11.71 | 0.81 |
| 12/01 | 4,730 | 4,740 | 4,570 | 4,740 | +0.74% | 2,400 | 32億5164万 | +2.29% | 11.89 | 0.82 |
| 11/28 | 4,625 | 4,705 | 4,620 | 4,705 | +2.28% | 1,400 | 32億2763万 | +1.8% | 11.8 | 0.82 |
| 11/27 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 300 | 31億5560万 | -0.24% | 11.53 | 0.8 |
| 11/26 | 4,575 | 4,600 | 4,550 | 4,600 | -0.97% | 700 | 31億5560万 | -0.22% | 11.53 | 0.8 |
| 11/25 | 4,685 | 4,685 | 4,645 | 4,645 | +0.54% | 500 | 31億8647万 | +0.91% | 11.65 | 0.8 |
| 11/21 | 4,610 | 4,690 | 4,610 | 4,620 | -1.28% | 400 | 31億6932万 | +0.61% | 11.58 | 0.8 |
| 11/20 | 4,625 | 4,680 | 4,625 | 4,680 | +1.74% | 300 | 32億1048万 | +2.14% | 11.73 | 0.81 |
| 11/19 | 4,570 | 4,600 | 4,500 | 4,600 | -0.65% | 900 | 31億5560万 | +0.79% | 11.53 | 0.8 |
| 11/18 | 4,710 | 4,710 | 4,620 | 4,630 | -0.96% | 700 | 31億7618万 | +1.62% | 11.61 | 0.8 |
| 11/17 | 4,800 | 4,800 | 4,605 | 4,675 | -3.11% | 2,600 | 32億705万 | +2.68% | 11.72 | 0.81 |
| 11/14 | 4,900 | 4,900 | 4,815 | 4,825 | -1.53% | 1,500 | 33億995万 | +5.86% | 12.1 | 0.84 |
| 11/13 | 5,170 | 5,170 | 4,880 | 4,900 | -8.75% | 4,100 | 33億6140万 | +8.05% | 12.29 | 0.85 |
| 11/12 | 4,670 | 5,370 | 4,600 | 5,370 | +14.99% | 5,200 | 36億8382万 | +19.15% | 13.46 | 0.93 |
| 11/11 | 4,560 | 4,670 | 4,505 | 4,670 | +2.3% | 2,000 | 32億362万 | +4.71% | 11.71 | 0.81 |
| 11/10 | 4,500 | 4,585 | 4,500 | 4,565 | +1.44% | 1,700 | 31億3159万 | +2.79% | 11.45 | 0.79 |
| 11/07 | 4,500 | 4,500 | 4,500 | 4,500 | +1.24% | 100 | 30億8700万 | +1.67% | 11.28 | 0.78 |
| 11/05 | 4,465 | 4,465 | 4,445 | 4,445 | -1.11% | 500 | 30億4927万 | +0.75% | 11.15 | 0.77 |
| 11/04 | 4,500 | 4,500 | 4,495 | 4,495 | +0.22% | 200 | 30億8357万 | +2.25% | 11.27 | 0.78 |
| 10/31 | 4,555 | 4,555 | 4,485 | 4,485 | -0.99% | 500 | 30億7671万 | +2.44% | 11.25 | 0.78 |
| 10/30 | 4,530 | 4,530 | 4,530 | 4,530 | 0% | 200 | 31億758万 | +3.9% | 11.36 | 0.78 |
| 10/29 | 4,530 | 4,530 | 4,530 | 4,530 | +0.22% | 200 | 31億758万 | +4.38% | 11.36 | 0.78 |
| 10/28 | 4,515 | 4,520 | 4,505 | 4,520 | +0.33% | 300 | 31億72万 | +4.65% | 11.33 | 0.78 |
| 10/27 | 4,500 | 4,505 | 4,500 | 4,505 | +0.11% | 1,100 | 30億9043万 | +4.79% | 11.3 | 0.78 |
| 10/24 | 4,475 | 4,500 | 4,475 | 4,500 | -0.55% | 300 | 30億8700万 | +5.19% | 11.28 | 0.78 |
| 10/23 | 4,435 | 4,580 | 4,435 | 4,525 | +2.03% | 1,000 | 31億415万 | +6.27% | 11.35 | 0.78 |
| 10/22 | 4,430 | 4,435 | 4,430 | 4,435 | +0.34% | 200 | 30億4241万 | +4.7% | 11.12 | 0.77 |
| 10/21 | 4,500 | 4,570 | 4,420 | 4,420 | -3.28% | 1,700 | 30億3212万 | +4.81% | 11.08 | 0.77 |
| 10/20 | 4,500 | 4,570 | 4,485 | 4,570 | +3.04% | 1,000 | 31億3502万 | +8.84% | 11.46 | 0.79 |
| 10/17 | 4,435 | 4,435 | 4,390 | 4,435 | +1.6% | 400 | 30億4241万 | +6.23% | 11.12 | 0.77 |
| 10/16 | 4,365 | 4,365 | 4,365 | 4,365 | 0% | 200 | 29億9439万 | +5.03% | 10.94 | 0.76 |
| 10/15 | 4,300 | 4,365 | 4,300 | 4,365 | +3.19% | 1,000 | 29億9439万 | +5.43% | 10.94 | 0.76 |
| 10/14 | 4,390 | 4,390 | 4,205 | 4,230 | -3.86% | 2,300 | 29億178万 | +2.57% | 10.61 | 0.73 |
| 10/10 | 4,570 | 4,570 | 4,385 | 4,400 | -3.72% | 1,800 | 30億1840万 | +6.98% | 11.03 | 0.76 |
| 10/09 | 4,715 | 4,715 | 4,570 | 4,570 | -4.79% | 5,600 | 31億3502万 | +11.57% | 11.46 | 0.79 |
| 10/08 | 4,255 | 4,900 | 4,255 | 4,800 | +12.81% | 6,900 | 32億9280万 | +17.88% | 12.04 | 0.83 |
| 10/07 | 4,180 | 4,255 | 4,180 | 4,255 | +1.79% | 600 | 29億1893万 | +5.32% | 10.67 | 0.74 |
| 10/06 | 4,250 | 4,250 | 4,180 | 4,180 | -0.48% | 900 | 28億6748万 | +3.77% | 10.48 | 0.72 |
| 10/03 | 4,270 | 4,270 | 4,200 | 4,200 | +0.24% | 400 | 28億8120万 | +4.45% | 10.53 | 0.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 6月期 | 1,910 191 10/31 | 1,110 111 6/27 | 15,100 151,000 11/2 | - | - | +15.91% 10/31 | -17.43% 3/31 |
| 2009年 6月期 | 1,200 120 7/2 | 490 49 3/17 49 3/16 他2件 | 5,600 56,000 5/22 | - | - | +24.75% 4/2 | -32.93% 3/4 |
| 2010年 6月期 | 1,540 154 2/3 | 690 69 7/29 | 51,600 516,000 1/21 | - | - | +36.74% 1/21 | -15.58% 11/19 |
| 2011年 6月期 | 1,140 114 4/14 | 760 76 3/14 | 7,600 76,000 4/14 | 7億8204万 | 5億2136万 | +9.72% 4/18 | -15.44% 3/17 |
| 2012年 6月期 | 1,490 149 3/15 | 920 92 8/26 | 23,700 237,000 3/9 | 10億2214万 | 6億3112万 | +20.55% 3/15 | -14.08% 8/6 |
| 2013年 6月期 | 1,420 142 4/26 | 1,010 101 11/19 101 11/12 他2件 | 10,800 108,000 2/1 | 9億7412万 | 6億9286万 | +16.44% 12/25 | -11.55% 6/12 |
| 2014年 6月期 | 2,140 214 1/23 | 1,150 115 7/3 | 37,300 373,000 1/23 | 14億6804万 | 7億8890万 | +21.34% 1/24 | -8.37% 5/14 |
| 2015年 6月期 | 2,300 230 4/8 | 1,430 143 10/14 | 226,800 2,268,000 4/8 | 15億7780万 | 9億8098万 | +20.82% 1/22 | -10.39% 7/9 |
| 2016年 6月期 | 2,070 207 8/10 | 1,170 117 6/28 | 27,000 270,000 8/10 | 14億2002万 | 8億262万 | +9.38% 3/30 | -14.51% 2/12 |
| 2017年 6月期 | 2,070 207 3/27 | 1,200 120 7/6 | 10,800 108,000 3/27 108,000 2/3 | 14億2002万 | 8億2320万 | +9.94% 8/17 | -3.76% 4/5 |
| 2018年 6月期 | 2,849 6/29 | 1,910 191 7/13 | 5,500 6/29 | 19億5441万 | 13億1026万 | +13.81% 6/28 | -10.79% 4/16 |
| 2019年 6月期 | 2,850 7/2 | 1,910 12/25 | 4,100 7/25 | 19億5510万 | 13億1026万 | +13.93% 4/8 | -12.01% 12/25 |
| 2020年 6月期 | 2,600 9/30 | 1,820 3/24 | 4,100 1/15 | 17億8360万 | 12億4852万 | +10.9% 5/15 | -16.11% 3/23 |
| 2021年 6月期 | 2,699 6/28 6/18 他2件 | 2,150 7/7 | 4,100 6/28 | 18億5151万 | 14億7490万 | +7.02% 10/2 | -9.21% 7/2 |
| 2022年 6月期 | 3,000 6/28 | 2,330 7/12 | 3,400 6/28 | 20億5800万 | 15億9838万 | +6.17% 10/15 | -7.61% 7/6 |
| 2023年 6月期 | 4,460 6/27 | 2,553 8/19 | 13,100 8/12 | 30億5956万 | 17億5135万 | +15.06% 5/31 | -11.39% 7/10 |
| 2024年 6月期 | 4,500 6/26 | 2,890 8/21 | 19,200 6/26 | 30億8700万 | 19億8254万 | +9.92% 3/21 | -12.19% 8/6 |
| 2025年 6月期 | 4,850 5/19 | 3,080 8/6 | 45,400 5/19 | 33億2710万 | 21億1288万 | +8.35% 4/3 | -8.61% 4/7 |
| 最新 | 5,760 2026/3/6 | 2,000 | 39億5136万 | +3.71% 5,554 | |||
年間値上がり率
- 1996/12/26 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/26
- -63%（0.37倍）
- 1998/12/17 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/29 vs 1998/12/17
- -41%（0.59倍）
- 2000/12/21 vs 1999/12/29
- -12%（0.88倍）
- 2001/12/21 vs 2000/12/21
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/21
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/26 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/26
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/27 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/27
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/28 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/28
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/03/06 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
490円（2009/03/17） - 1076%（11.76倍）
5,760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。
