株価チャート
株価
3/6
- 前日 (3/5)
- 377
- 始値
- 377
- 高値
- 383
- 安値
- 372
- 終値 +1.59%
- 383
- 出来高 -29.73%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +1.06%
379 - 株価（25日）
移動平均値 - -2.05%
391 - 出来高（5日）
移動平均値 - -52.9%
5,520
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 | 377 | 383 | 372 | 383 | +1.59% | 2,600 | 13億737万 | -2.05% | - | 2.23 |
| 03/05 | 366 | 377 | 366 | 377 | +4.43% | 3,700 | 12億8688万 | -4.07% | - | 2.2 |
| 03/04 | 384 | 384 | 361 | 361 | -6.23% | 19,400 | 12億3227万 | -8.38% | - | 2.1 |
| 03/03 | 397 | 397 | 385 | 385 | -1.03% | 1,000 | 13億1419万 | -3.02% | - | 2.24 |
| 03/02 | 391 | 391 | 383 | 389 | +0.52% | 900 | 13億2785万 | -2.51% | - | 2.27 |
| 02/27 | 386 | 387 | 386 | 387 | -0.26% | 1,600 | 13億2102万 | -3.25% | - | 2.26 |
| 02/26 | 388 | 392 | 388 | 388 | 0% | 2,600 | 13億2443万 | -3.48% | - | 2.26 |
| 02/25 | 386 | 388 | 382 | 388 | 0% | 3,700 | 13億2443万 | -3.96% | - | 2.26 |
| 02/24 | 387 | 388 | 385 | 388 | +0.26% | 1,400 | 13億2443万 | -4.2% | - | 2.26 |
| 02/20 | 388 | 397 | 387 | 387 | +0.26% | 1,100 | 13億2102万 | -4.91% | - | 2.26 |
| 02/19 | 390 | 390 | 386 | 386 | -2.03% | 2,300 | 13億1761万 | -5.62% | - | 2.25 |
| 02/18 | 388 | 394 | 388 | 394 | +0.77% | 800 | 13億4491万 | -3.9% | - | 2.3 |
| 02/17 | 386 | 399 | 386 | 391 | +1.3% | 700 | 13億3467万 | -4.87% | - | 2.28 |
| 02/16 | 386 | 391 | 386 | 386 | -0.77% | 4,000 | 13億1761万 | -6.54% | - | 2.25 |
| 02/13 | 388 | 400 | 388 | 389 | -0.77% | 1,600 | 13億2785万 | -6.04% | - | 2.27 |
| 02/12 | 387 | 394 | 387 | 392 | +0.77% | 2,800 | 13億3809万 | -5.77% | - | 2.29 |
| 02/10 | 390 | 390 | 386 | 389 | +1.04% | 6,200 | 13億2785万 | -6.71% | - | 2.27 |
| 02/09 | 402 | 402 | 381 | 385 | -2.53% | 7,500 | 13億1419万 | -8.11% | - | 2.24 |
| 02/06 | 394 | 398 | 394 | 395 | +0.25% | 1,700 | 13億4833万 | -5.95% | - | 2.3 |
| 02/05 | 393 | 397 | 393 | 394 | +1.03% | 3,300 | 13億4491万 | -6.41% | - | 2.3 |
| 02/04 | 399 | 400 | 389 | 390 | -3.7% | 10,300 | 13億3126万 | -7.36% | - | 2.27 |
| 02/03 | 408 | 408 | 399 | 405 | -0.74% | 16,500 | 13億8246万 | -4.03% | - | 2.36 |
| 02/02 | 424 | 424 | 401 | 408 | -3.77% | 22,100 | 13億9270万 | -3.55% | - | 2.38 |
| 01/30 | 419 | 424 | 413 | 424 | +1.19% | 1,500 | 14億4732万 | 0% | - | 2.47 |
| 01/29 | 422 | 422 | 414 | 419 | -0.24% | 1,300 | 14億3025万 | -1.41% | - | 2.44 |
| 01/28 | 421 | 429 | 412 | 420 | -0.24% | 4,100 | 14億3367万 | -1.41% | - | 2.45 |
| 01/27 | 429 | 429 | 420 | 421 | -1.64% | 1,000 | 14億3708万 | -1.86% | - | 2.45 |
| 01/26 | 431 | 431 | 418 | 428 | +0.23% | 2,600 | 14億6097万 | -0.7% | - | 2.49 |
| 01/23 | 428 | 431 | 410 | 427 | -0.23% | 4,400 | 14億5756万 | -1.61% | - | 2.49 |
| 01/22 | 434 | 434 | 426 | 428 | -0.47% | 2,300 | 14億6097万 | -2.28% | - | 2.49 |
| 01/21 | 430 | 431 | 430 | 430 | -0.23% | 1,900 | 14億6780万 | -2.49% | - | 2.51 |
| 01/20 | 430 | 434 | 429 | 431 | +0.23% | 1,900 | 14億7121万 | -2.93% | - | 2.51 |
| 01/19 | 433 | 433 | 422 | 430 | +0.47% | 4,300 | 14億6780万 | -3.8% | - | 2.51 |
| 01/16 | 426 | 434 | 425 | 428 | +0.47% | 3,200 | 14億6097万 | -4.89% | - | 2.49 |
| 01/15 | 417 | 429 | 414 | 426 | +2.16% | 4,500 | 14億5415万 | -6.17% | - | 2.48 |
| 01/14 | 410 | 434 | 410 | 417 | -1.88% | 11,100 | 14億2342万 | -8.75% | - | 2.43 |
| 01/13 | 428 | 428 | 419 | 425 | -0.7% | 4,700 | 14億5073万 | -8.01% | - | 2.48 |
| 01/09 | 425 | 431 | 418 | 428 | +0.71% | 3,000 | 14億6097万 | -7.96% | - | 2.49 |
| 01/08 | 436 | 436 | 424 | 425 | -1.39% | 6,700 | 14億5073万 | -9.38% | - | 2.48 |
| 01/07 | 430 | 432 | 429 | 431 | +0.23% | 2,700 | 14億7121万 | -8.88% | - | 2.51 |
| 01/06 | 425 | 431 | 425 | 430 | +0.94% | 4,200 | 14億6780万 | -9.85% | - | 2.51 |
| 01/05 | 417 | 430 | 417 | 426 | +2.9% | 5,600 | 14億5415万 | -11.25% | - | 2.48 |
| 2025 | ||||||||||
| 12/30 | 413 | 414 | 409 | 414 | +0.24% | 13,600 | 14億1318万 | -14.46% | - | 2.41 |
| 12/29 | 417 | 417 | 411 | 413 | +0.98% | 8,000 | 14億977万 | -15.54% | - | 2.41 |
| 12/26 | 409 | 412 | 401 | 409 | -0.24% | 61,000 | 13億9612万 | -17.04% | - | 2.38 |
| 12/25 | 419 | 425 | 407 | 410 | -3.76% | 32,000 | 13億9953万 | -17.67% | - | 2.39 |
| 12/24 | 431 | 433 | 425 | 426 | -2.29% | 17,000 | 14億5415万 | -15.14% | - | 2.48 |
| 12/23 | 447 | 447 | 432 | 436 | -2.68% | 8,500 | 14億8828万 | -13.66% | - | 2.54 |
| 12/22 | 447 | 450 | 443 | 448 | -1.54% | 11,700 | 15億2924万 | -11.81% | - | 2.61 |
| 12/19 | 483 | 483 | 449 | 455 | -4.61% | 21,400 | 15億5314万 | -10.96% | - | 2.65 |
| 12/18 | 486 | 489 | 477 | 477 | -1.85% | 2,400 | 16億2823万 | -7.2% | - | 2.78 |
| 12/17 | 491 | 492 | 485 | 486 | -1.02% | 3,300 | 16億5896万 | -5.81% | - | 2.83 |
| 12/16 | 504 | 511 | 491 | 491 | -6.3% | 23,800 | 16億7602万 | -5.21% | - | 2.86 |
| 12/15 | 514 | 531 | 514 | 524 | +3.76% | 17,100 | 17億8867万 | +0.77% | - | 3.05 |
| 12/12 | 507 | 508 | 505 | 505 | -0.39% | 3,400 | 17億2381万 | -3.07% | - | 2.94 |
| 12/11 | 508 | 509 | 507 | 507 | -0.98% | 2,600 | 17億3064万 | -2.87% | - | 2.96 |
| 12/10 | 503 | 512 | 503 | 512 | +0.79% | 4,600 | 17億4771万 | -2.29% | - | 2.98 |
| 12/09 | 508 | 516 | 508 | 508 | -1.36% | 9,800 | 17億3405万 | -3.24% | - | 2.96 |
| 12/08 | 516 | 520 | 515 | 515 | -0.58% | 2,900 | 17億5795万 | -2.28% | - | 3 |
| 12/05 | 518 | 521 | 518 | 518 | -0.38% | 2,500 | 17億6819万 | -1.89% | - | 3.02 |
| 12/04 | 516 | 545 | 515 | 520 | +0.78% | 5,400 | 17億7502万 | -1.89% | - | 3.03 |
| 12/03 | 520 | 527 | 516 | 516 | -0.77% | 2,700 | 17億6136万 | -2.82% | - | 3.01 |
| 12/02 | 526 | 530 | 520 | 520 | -2.99% | 2,000 | 17億7502万 | -2.26% | - | 3.03 |
| 12/01 | 525 | 536 | 520 | 536 | +3.47% | 8,800 | 18億2963万 | +0.37% | - | 3.12 |
| 11/28 | 515 | 520 | 515 | 518 | -0.38% | 800 | 17億6819万 | -3.36% | - | 3.02 |
| 11/27 | 520 | 521 | 515 | 520 | 0% | 3,700 | 17億7502万 | -3.35% | - | 3.03 |
| 11/26 | 520 | 525 | 520 | 520 | -0.95% | 2,200 | 17億7502万 | -3.53% | - | 3.03 |
| 11/25 | 522 | 530 | 517 | 525 | -0.38% | 1,600 | 17億9208万 | -2.96% | - | 3.06 |
| 11/21 | 535 | 541 | 526 | 527 | -0.75% | 6,000 | 17億9891万 | -2.77% | - | 3.07 |
| 11/20 | 500 | 550 | 500 | 531 | +4.94% | 18,700 | 18億1256万 | -2.21% | - | 3.1 |
| 11/19 | 513 | 525 | 506 | 506 | -0.98% | 3,400 | 17億2723万 | -6.81% | - | 2.95 |
| 11/18 | 520 | 520 | 510 | 511 | 0% | 4,400 | 17億4429万 | -6.24% | - | 2.98 |
| 11/17 | 522 | 522 | 510 | 511 | -2.11% | 6,000 | 17億4429万 | -6.75% | - | 2.98 |
| 11/14 | 526 | 527 | 510 | 522 | -0.76% | 8,900 | 17億8184万 | -5.61% | - | 3.04 |
| 11/13 | 526 | 533 | 522 | 526 | -1.13% | 10,600 | 17億9550万 | -5.4% | - | 3.07 |
| 11/12 | 534 | 540 | 532 | 532 | -0.19% | 2,600 | 18億1598万 | -5.17% | - | 3.1 |
| 11/11 | 547 | 547 | 533 | 533 | -0.74% | 1,700 | 18億1939万 | -5.66% | - | 3.11 |
| 11/10 | 534 | 541 | 527 | 537 | -0.37% | 3,200 | 18億3304万 | -5.62% | - | 3.13 |
| 11/07 | 542 | 544 | 528 | 539 | -0.55% | 2,800 | 18億3987万 | -5.77% | - | 3.14 |
| 11/06 | 543 | 551 | 541 | 542 | -0.18% | 4,000 | 18億5011万 | -5.74% | - | 3.16 |
| 11/05 | 547 | 547 | 500 | 543 | -0.91% | 6,600 | 18億5353万 | -6.22% | - | 3.17 |
| 11/04 | 547 | 548 | 521 | 548 | -1.62% | 14,500 | 18億7059万 | -5.68% | - | 3.19 |
| 10/31 | 572 | 579 | 547 | 557 | +0.91% | 27,100 | 19億131万 | -4.79% | - | 3.25 |
| 10/30 | 551 | 552 | 543 | 552 | +0.36% | 3,200 | 18億8425万 | -6.12% | - | 3.22 |
| 10/29 | 540 | 578 | 520 | 550 | +1.66% | 43,100 | 18億7742万 | -6.94% | - | 3.21 |
| 10/28 | 551 | 551 | 540 | 541 | -3.05% | 2,200 | 18億4670万 | -8.77% | - | 3.15 |
| 10/27 | 556 | 587 | 545 | 558 | -0.71% | 39,800 | 19億473万 | -6.22% | - | 3.25 |
| 10/24 | 573 | 573 | 558 | 562 | -3.6% | 7,900 | 19億1838万 | -5.7% | - | 3.28 |
| 10/23 | 563 | 583 | 563 | 583 | +1.75% | 8,300 | 19億9007万 | -2.35% | - | 3.4 |
| 10/22 | 552 | 573 | 552 | 573 | +3.8% | 1,900 | 19億5593万 | -4.5% | - | 3.34 |
| 10/21 | 559 | 560 | 552 | 552 | -0.9% | 2,700 | 18億8425万 | -8.46% | - | 3.22 |
| 10/20 | 553 | 558 | 545 | 557 | +2.2% | 3,200 | 19億131万 | -8.24% | - | 3.25 |
| 10/17 | 547 | 550 | 540 | 545 | -2.15% | 15,500 | 18億6035万 | -10.8% | - | 3.18 |
| 10/16 | 540 | 558 | 540 | 557 | +3.92% | 5,800 | 19億131万 | -9.58% | - | 3.25 |
| 10/15 | 551 | 565 | 536 | 536 | -2.9% | 23,700 | 18億2963万 | -13.55% | - | 3.12 |
| 10/14 | 580 | 580 | 532 | 552 | -7.38% | 40,400 | 18億8425万 | -11.68% | - | 3.22 |
| 10/10 | 616 | 616 | 581 | 596 | -4.79% | 89,600 | 20億3444万 | -5.4% | - | 3.47 |
| 10/09 | 611 | 626 | 595 | 626 | +2.45% | 34,400 | 21億3685万 | -0.95% | - | 3.65 |
| 10/08 | 640 | 640 | 607 | 611 | -4.38% | 70,400 | 20億8564万 | -3.63% | - | 3.56 |
| 10/07 | 649 | 649 | 623 | 639 | 0% | 24,500 | 21億8122万 | +0.47% | - | 3.72 |
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 4月期 | 1,410 5/29 | 310 4/7 | 5,963,700 6/24 | +54.03% 6/5 | -32.4% 8/5 |
| 最新 | 383 2026/3/6 | 2,600 | -2.05% 391 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/03/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
310円（2025/04/07） - 24%（1.24倍）
383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。
