株価チャート
株価
3/4
- 前日 (3/3)
- 475
- 始値
- 472
- 高値
- 472
- 安値
- 472
- 終値 -0.63%
- 472
- 出来高 +500%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.63%
475 - 株価（25日）
移動平均値 - +0.64%
469 - 出来高（5日）
移動平均値 - -84.29%
1,910
2025/09/30～2026/03/04
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 | ||||||||||
| 03/04 | 472 | 472 | 472 | 472 | -0.63% | 300 | - | +0.64% | - | - |
| 03/03 | 475 | 475 | 475 | 475 | -0.21% | 50 | - | +1.5% | - | - |
| 03/02 | 480 | 480 | 476 | 476 | -0.21% | 6,790 | - | +1.71% | - | - |
| 02/27 | 475 | 477 | 475 | 477 | +0.63% | 2,400 | - | +2.14% | - | - |
| 02/26 | 474 | 474 | 474 | 474 | 0% | 10 | - | +1.5% | - | - |
| 02/25 | 474 | 474 | 474 | 474 | +0.42% | 10 | - | +1.5% | - | - |
| 02/24 | 472 | 472 | 472 | 472 | +0.21% | 180 | - | +1.29% | - | - |
| 02/19 | 472 | 472 | 471 | 471 | -0.42% | 90 | - | +1.07% | - | - |
| 02/18 | 473 | 473 | 473 | 473 | -0.21% | 10 | - | +1.5% | - | - |
| 02/17 | 474 | 474 | 474 | 474 | -0.21% | 20 | - | +1.72% | - | - |
| 02/16 | 471 | 475 | 471 | 475 | +1.28% | 11,240 | - | +1.93% | - | - |
| 02/13 | 468 | 470 | 468 | 469 | +1.08% | 2,640 | - | +0.86% | - | - |
| 02/12 | 464 | 464 | 464 | 464 | +0.43% | 10 | - | -0.22% | - | - |
| 02/10 | 461 | 462 | 461 | 462 | +0.65% | 5,800 | - | -0.65% | - | - |
| 02/09 | 460 | 461 | 459 | 459 | -1.92% | 2,910 | - | -1.29% | - | - |
| 02/06 | 466 | 468 | 466 | 468 | +1.08% | 2,610 | - | +0.43% | - | - |
| 02/05 | 462 | 463 | 461 | 463 | -0.22% | 700 | - | -0.64% | - | - |
| 02/04 | 464 | 464 | 464 | 464 | +0.65% | 10 | - | -0.43% | - | - |
| 02/03 | 462 | 462 | 461 | 461 | -0.65% | 1,830 | - | -1.07% | - | - |
| 02/02 | 464 | 464 | 464 | 464 | +0.22% | 120 | - | -0.43% | - | - |
| 01/30 | 463 | 463 | 463 | 463 | -0.22% | 790 | - | -0.64% | - | - |
| 01/29 | 466 | 466 | 463 | 464 | -0.43% | 2,240 | - | -0.64% | - | - |
| 01/28 | 466 | 466 | 466 | 466 | -0.64% | 7,480 | - | -0.21% | - | - |
| 01/27 | 469 | 469 | 469 | 469 | +0.21% | 120 | - | +0.43% | - | - |
| 01/26 | 468 | 468 | 468 | 468 | +0.21% | 2,970 | - | +0.21% | - | - |
| 01/23 | 465 | 467 | 465 | 467 | +0.43% | 780 | - | 0% | - | - |
| 01/22 | 465 | 465 | 465 | 465 | +0.87% | 1,130 | - | -0.21% | - | - |
| 01/21 | 463 | 463 | 461 | 461 | -0.65% | 540 | - | -1.28% | - | - |
| 01/20 | 466 | 466 | 463 | 464 | -0.22% | 2,080 | - | -0.64% | - | - |
| 01/19 | 468 | 468 | 465 | 465 | -1.06% | 12,050 | - | -0.43% | - | - |
| 01/16 | 470 | 470 | 470 | 470 | 0% | 130 | - | +0.64% | - | - |
| 01/15 | 469 | 471 | 469 | 470 | +0.86% | 840 | - | +0.64% | - | - |
| 01/14 | 468 | 468 | 466 | 466 | -0.43% | 2,240 | - | -0.21% | - | - |
| 01/13 | 468 | 468 | 468 | 468 | +0.65% | 3,360 | - | 0% | - | - |
| 01/09 | 467 | 467 | 465 | 465 | -0.43% | 430 | - | -0.64% | - | - |
| 01/08 | 467 | 467 | 467 | 467 | +0.21% | 10 | - | -0.21% | - | - |
| 01/07 | 466 | 466 | 466 | 466 | +0.43% | 60 | - | -0.64% | - | - |
| 01/06 | 464 | 464 | 464 | 464 | 0% | 220 | - | -1.07% | - | - |
| 01/05 | 470 | 470 | 464 | 464 | -1.28% | 2,530 | - | -1.28% | - | - |
| 2025 | ||||||||||
| 12/30 | 470 | 470 | 470 | 470 | +0.21% | 70 | - | 0% | - | - |
| 12/29 | 469 | 469 | 469 | 469 | 0% | 1,050 | - | -0.42% | - | - |
| 12/26 | 470 | 470 | 468 | 469 | +0.21% | 2,980 | - | -0.42% | - | - |
| 12/25 | 470 | 470 | 468 | 468 | +0.21% | 80 | - | -0.64% | - | - |
| 12/24 | 467 | 467 | 467 | 467 | 0% | 590 | - | -0.85% | - | - |
| 12/23 | 464 | 467 | 464 | 467 | +0.65% | 300 | - | -0.85% | - | - |
| 12/22 | 467 | 467 | 464 | 464 | -0.64% | 21,970 | - | -1.69% | - | - |
| 12/19 | 468 | 469 | 467 | 467 | 0% | 10,110 | - | -1.06% | - | - |
| 12/18 | 467 | 467 | 467 | 467 | 0% | 100 | - | -1.27% | - | - |
| 12/17 | 465 | 467 | 465 | 467 | +0.21% | 70 | - | -1.27% | - | - |
| 12/16 | 466 | 466 | 466 | 466 | +0.22% | 4,530 | - | -1.48% | - | - |
| 12/15 | 468 | 468 | 465 | 465 | -0.85% | 1,470 | - | -1.9% | - | - |
| 12/12 | 471 | 471 | 469 | 469 | -0.42% | 390 | - | -1.05% | - | - |
| 12/11 | 471 | 471 | 471 | 471 | +0.64% | 100 | - | -0.84% | - | - |
| 12/10 | 468 | 468 | 468 | 468 | 0% | 50 | - | -1.47% | - | - |
| 12/09 | 469 | 469 | 468 | 468 | -0.21% | 1,400 | - | -1.68% | - | - |
| 12/08 | 471 | 471 | 469 | 469 | -0.64% | 5,010 | - | -1.47% | - | - |
| 12/05 | 472 | 472 | 472 | 472 | -0.21% | 610 | - | -1.05% | - | - |
| 12/04 | 474 | 474 | 473 | 473 | 0% | 180 | - | -1.05% | - | - |
| 12/03 | 473 | 473 | 473 | 473 | -0.21% | 10 | - | -1.25% | - | - |
| 12/02 | 475 | 475 | 474 | 474 | -0.63% | 50 | - | -1.04% | - | - |
| 12/01 | 478 | 478 | 477 | 477 | 0% | 80 | - | -0.63% | - | - |
| 11/28 | 478 | 478 | 477 | 477 | -0.63% | 20 | - | -0.83% | - | - |
| 11/27 | 480 | 480 | 480 | 480 | 0% | 160 | - | -0.21% | - | - |
| 11/26 | 480 | 480 | 480 | 480 | +0.42% | 6,110 | - | -0.41% | - | - |
| 11/25 | 479 | 479 | 477 | 478 | +0.84% | 12,630 | - | -0.83% | - | - |
| 11/21 | 474 | 474 | 474 | 474 | +0.21% | 1,190 | - | -1.86% | - | - |
| 11/20 | 472 | 473 | 472 | 473 | 0% | 4,160 | - | -2.07% | - | - |
| 11/19 | 474 | 474 | 473 | 473 | 0% | 20 | - | -2.27% | - | - |
| 11/18 | 473 | 473 | 473 | 473 | +0.21% | 10 | - | -2.27% | - | - |
| 11/17 | 483 | 483 | 472 | 472 | -0.63% | 900 | - | -2.48% | - | - |
| 11/14 | 493 | 493 | 475 | 475 | -0.84% | 1,160 | - | -2.06% | - | - |
| 11/13 | 479 | 479 | 479 | 479 | +0.21% | 2,800 | - | -1.24% | - | - |
| 11/12 | 478 | 478 | 478 | 478 | +0.42% | 190 | - | -1.44% | - | - |
| 11/11 | 478 | 478 | 476 | 476 | +0.42% | 20 | - | -1.86% | - | - |
| 11/10 | 474 | 474 | 474 | 474 | -0.63% | 1,200 | - | -2.27% | - | - |
| 11/07 | 498 | 498 | 477 | 477 | -0.42% | 5,370 | - | -1.65% | - | - |
| 11/06 | 482 | 482 | 479 | 479 | -1.44% | 410 | - | -1.24% | - | - |
| 11/05 | 484 | 486 | 484 | 486 | +0.83% | 510 | - | +0.21% | - | - |
| 11/04 | 483 | 483 | 482 | 482 | -0.62% | 3,770 | - | -0.62% | - | - |
| 10/31 | 485 | 485 | 485 | 485 | -0.41% | 210 | - | 0% | - | - |
| 10/30 | 498 | 498 | 487 | 487 | -1.22% | 450 | - | +0.62% | - | - |
| 10/29 | 493 | 493 | 493 | 493 | -0.2% | 10 | - | +1.86% | - | - |
| 10/28 | 494 | 494 | 494 | 494 | +1.44% | 10 | - | +2.07% | - | - |
| 10/27 | 498 | 498 | 487 | 487 | -0.81% | 1,550 | - | +0.83% | - | - |
| 10/24 | 498 | 498 | 490 | 491 | -0.81% | 110 | - | +1.66% | - | - |
| 10/23 | 495 | 495 | 495 | 495 | +0.2% | 20 | - | +2.48% | - | - |
| 10/22 | 494 | 494 | 494 | 494 | +0.41% | 10 | - | +2.49% | - | - |
| 10/21 | 492 | 492 | 492 | 492 | +0.82% | 2,010 | - | +2.29% | - | - |
| 10/20 | 488 | 488 | 488 | 488 | 0% | 10 | - | +1.67% | - | - |
| 10/17 | 488 | 488 | 488 | 488 | +0.21% | 50 | - | +1.88% | - | - |
| 10/15 | 487 | 487 | 487 | 487 | 0% | 30 | - | +1.88% | - | - |
| 10/14 | 487 | 487 | 487 | 487 | +1.46% | 10 | - | +2.1% | - | - |
| 10/10 | 487 | 487 | 480 | 480 | -0.21% | 30 | - | +0.84% | - | - |
| 10/09 | 481 | 481 | 481 | 481 | +0.21% | 250 | - | +1.05% | - | - |
| 10/08 | 478 | 480 | 478 | 480 | +0.42% | 20 | - | +1.05% | - | - |
| 10/07 | 478 | 478 | 478 | 478 | 0% | 20 | - | +0.84% | - | - |
| 10/06 | 477 | 478 | 477 | 478 | -0.42% | 1,180 | - | +0.84% | - | - |
| 10/02 | 480 | 480 | 480 | 480 | +0.63% | 510 | - | +1.48% | - | - |
| 10/01 | 477 | 477 | 477 | 477 | -0.42% | 10 | - | +0.85% | - | - |
| 09/30 | 481 | 481 | 479 | 479 | +0.21% | 60 | - | +1.48% | - | - |
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 | |
| 2024年 5月期 | 695 8/8 | 490 11/18 | 9,640 8/13 | +28.2% 8/8 | -5.33% 12/24 |
| 2025年 5月期 | 534 2/27 | 449 4/11 | 256,640 9/3 | +4.52% 3/3 | -6.32% 1/14 |
| 最新 | 472 2026/3/4 | 300 | +0.64% 469 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/03/04 vs 2025/12/30
- 0%（1倍）
- 過去安値
449円（2025/04/11） - 5%（1.05倍）
472円（3/4）
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。
