株価チャート
株価
3/6
- 前日 (3/4)
- 7,580
- 始値
- 7,500
- 高値
- 7,500
- 安値
- 7,500
- 終値 -1.06%
- 7,500
- 出来高 ±0%
- 200
乖離率
- 株価（5日）
移動平均値 - -2.85%
7,720 - 株価（25日）
移動平均値 - +3.02%
7,280 - 出来高（5日）
移動平均値 - -16.67%
240
2025/07/30～2026/03/06
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 | 7,500 | 7,500 | 7,500 | 7,500 | -1.06% | 200 | 165億5463万 | +3.02% | 7.47 | 0.72 |
| 03/04 | 7,690 | 7,690 | 7,580 | 7,580 | -2.07% | 200 | 167億3122万 | +4.41% | 7.55 | 0.73 |
| 03/02 | 7,740 | 7,740 | 7,740 | 7,740 | -1.9% | 100 | 170億8438万 | +6.97% | 7.71 | 0.74 |
| 02/27 | 7,890 | 7,890 | 7,890 | 7,890 | 0% | 400 | 174億1547万 | +9.66% | 7.86 | 0.76 |
| 02/26 | 7,710 | 7,890 | 7,710 | 7,890 | +2.33% | 300 | 174億1547万 | +10.5% | 7.86 | 0.76 |
| 02/25 | 7,710 | 7,710 | 7,710 | 7,710 | +1.72% | 100 | 170億1816万 | +8.85% | 7.68 | 0.74 |
| 02/20 | 7,580 | 7,580 | 7,580 | 7,580 | -3.81% | 200 | 167億3122万 | +7.72% | 7.55 | 0.73 |
| 02/19 | 7,880 | 7,880 | 7,880 | 7,880 | +2.34% | 700 | 173億9340万 | +12.49% | 7.85 | 0.76 |
| 02/18 | 7,700 | 7,700 | 7,700 | 7,700 | -2.41% | 300 | 169億9609万 | +10.79% | 7.67 | 0.74 |
| 02/17 | 7,890 | 7,890 | 7,890 | 7,890 | 0% | 100 | 174億1547万 | +14.31% | 7.86 | 0.76 |
| 02/16 | 8,000 | 8,000 | 7,890 | 7,890 | +4.5% | 1,200 | 174億1547万 | +15.25% | 7.86 | 0.76 |
| 02/13 | 7,290 | 7,550 | 7,290 | 7,550 | +5.45% | 2,200 | 166億6500万 | +11.19% | 7.52 | 0.72 |
| 02/12 | 7,100 | 7,290 | 7,100 | 7,160 | +1.56% | 600 | 158億416万 | +6.11% | 7.13 | 0.69 |
| 02/09 | 7,000 | 7,170 | 7,000 | 7,050 | +0.71% | 300 | 155億6135万 | +4.93% | 7.02 | 0.68 |
| 02/05 | 7,000 | 7,000 | 7,000 | 7,000 | +3.7% | 400 | 154億5099万 | +4.59% | 6.97 | 0.67 |
| 02/04 | 6,900 | 6,950 | 6,750 | 6,750 | -1.32% | 500 | 148億9917万 | +1.09% | 6.72 | 0.65 |
| 02/03 | 6,840 | 6,840 | 6,840 | 6,840 | +1.48% | 100 | 150億9782万 | +2.53% | 6.81 | 0.66 |
| 02/02 | 6,740 | 6,740 | 6,740 | 6,740 | -2.6% | 100 | 148億7710万 | +1.34% | 6.71 | 0.65 |
| 01/30 | 6,920 | 6,920 | 6,920 | 6,920 | 0% | 100 | 152億7441万 | +4.31% | 6.89 | 0.66 |
| 01/29 | 6,920 | 6,920 | 6,920 | 6,920 | 0% | 500 | 152億7441万 | +4.69% | 6.89 | 0.66 |
| 01/27 | 6,920 | 6,920 | 6,920 | 6,920 | 0% | 100 | 152億7441万 | +5.04% | 6.89 | 0.66 |
| 01/26 | 6,920 | 6,920 | 6,920 | 6,920 | +4.85% | 100 | 152億7441万 | +5.33% | 6.89 | 0.66 |
| 01/21 | 6,600 | 6,600 | 6,600 | 6,600 | -2.94% | 100 | 145億6808万 | +0.72% | 6.57 | 0.63 |
| 01/20 | 6,800 | 6,800 | 6,800 | 6,800 | +3.19% | 100 | 150億953万 | +3.83% | 6.77 | 0.65 |
| 01/19 | 6,990 | 6,990 | 6,590 | 6,590 | -5.72% | 400 | 145億4600万 | +0.87% | 6.56 | 0.63 |
| 01/15 | 6,990 | 6,990 | 6,990 | 6,990 | 0% | 100 | 154億2892万 | +7.09% | 6.96 | 0.67 |
| 01/14 | 6,850 | 7,000 | 6,850 | 6,990 | +4.33% | 700 | 154億2892万 | +7.51% | 6.96 | 0.67 |
| 01/13 | 6,600 | 6,700 | 6,600 | 6,700 | +2.92% | 400 | 147億8880万 | +3.41% | 6.67 | 0.64 |
| 01/09 | 6,510 | 6,510 | 6,510 | 6,510 | +0.62% | 200 | 143億6942万 | +0.76% | 6.48 | 0.62 |
| 01/08 | 6,470 | 6,470 | 6,470 | 6,470 | -1.52% | 300 | 142億8113万 | +0.22% | 6.44 | 0.62 |
| 01/07 | 6,570 | 6,570 | 6,570 | 6,570 | -2.95% | 100 | 145億186万 | +1.81% | 6.54 | 0.63 |
| 01/06 | 6,650 | 6,770 | 6,650 | 6,770 | +4.15% | 500 | 149億4331万 | +5.06% | 6.74 | 0.65 |
| 01/05 | 6,650 | 6,650 | 6,500 | 6,500 | 0% | 300 | 143億4735万 | +1.31% | 6.47 | 0.62 |
| 2025 | ||||||||||
| 12/30 | 6,580 | 6,580 | 6,500 | 6,500 | 0% | 200 | 143億4735万 | +1.59% | 6.47 | 0.62 |
| 12/29 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 300 | 143億4735万 | +1.88% | 6.47 | 0.62 |
| 12/25 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 300 | 143億4735万 | +2.17% | 6.47 | 0.62 |
| 12/23 | 6,500 | 6,500 | 6,500 | 6,500 | +1.09% | 100 | 143億4735万 | +2.52% | 6.47 | 0.62 |
| 12/22 | 6,210 | 6,430 | 6,210 | 6,430 | +0.47% | 700 | 141億9284万 | +1.87% | 6.4 | 0.62 |
| 12/17 | 6,600 | 6,600 | 6,400 | 6,400 | -3.03% | 300 | 141億2662万 | +1.8% | 6.37 | 0.61 |
| 12/16 | 6,600 | 6,600 | 6,600 | 6,600 | 0% | 200 | 145億6808万 | +5.21% | 6.57 | 0.63 |
| 12/15 | 6,540 | 6,600 | 6,540 | 6,600 | +4.1% | 500 | 145億6808万 | +5.62% | 6.57 | 0.63 |
| 12/12 | 6,340 | 6,340 | 6,340 | 6,340 | +0.32% | 100 | 139億9418万 | +1.95% | 6.31 | 0.61 |
| 12/11 | 6,350 | 6,350 | 6,320 | 6,320 | +0.32% | 200 | 139億5004万 | +1.85% | 6.29 | 0.61 |
| 12/09 | 6,500 | 6,500 | 6,300 | 6,300 | -1.1% | 600 | 139億589万 | +1.74% | 6.27 | 0.6 |
| 12/03 | 6,370 | 6,370 | 6,370 | 6,370 | -1.55% | 100 | 140億6040万 | +3.22% | 6.34 | 0.61 |
| 12/02 | 6,470 | 6,470 | 6,470 | 6,470 | -0.46% | 400 | 142億8113万 | +5.13% | 6.44 | 0.62 |
| 12/01 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 100 | 143億4735万 | +5.97% | 6.47 | 0.62 |
| 11/28 | 6,410 | 6,500 | 6,410 | 6,500 | +1.56% | 200 | 143億4735万 | +6.28% | 6.47 | 0.62 |
| 11/27 | 6,400 | 6,400 | 6,400 | 6,400 | -0.62% | 200 | 141億2662万 | +4.92% | 6.37 | 0.61 |
| 11/26 | 6,240 | 6,440 | 6,240 | 6,440 | +0.94% | 300 | 142億1491万 | +5.68% | 6.41 | 0.62 |
| 11/25 | 6,200 | 6,380 | 6,200 | 6,380 | -0.31% | 1,500 | 140億8247万 | +4.95% | 6.35 | 0.61 |
| 11/21 | 6,400 | 6,400 | 6,400 | 6,400 | +2.4% | 200 | 141億2662万 | +5.47% | 6.37 | 0.61 |
| 11/20 | 6,270 | 6,270 | 6,250 | 6,250 | -2.34% | 400 | 137億9553万 | +3.22% | 6.22 | 0.6 |
| 11/18 | 6,380 | 6,400 | 6,380 | 6,400 | +0.31% | 400 | 141億2662万 | +5.8% | 6.37 | 0.61 |
| 11/17 | 6,380 | 6,380 | 6,380 | 6,380 | +0.31% | 100 | 140億8247万 | +5.7% | 6.35 | 0.61 |
| 11/14 | 6,160 | 6,360 | 6,130 | 6,360 | +4.95% | 1,000 | 140億3833万 | +5.54% | 6.33 | 0.61 |
| 11/12 | 6,040 | 6,140 | 6,040 | 6,060 | +0.33% | 400 | 133億7614万 | +0.68% | 6.03 | 0.58 |
| 11/10 | 6,050 | 6,050 | 6,040 | 6,040 | -0.17% | 200 | 133億3200万 | +0.23% | 6.02 | 0.58 |
| 11/06 | 6,050 | 6,050 | 6,050 | 6,050 | 0% | 300 | 133億5407万 | +0.35% | 6.02 | 0.58 |
| 11/05 | 6,050 | 6,050 | 6,050 | 6,050 | +1.68% | 100 | 133億5407万 | +0.32% | 6.02 | 0.58 |
| 11/04 | 5,880 | 5,950 | 5,880 | 5,950 | +2.41% | 200 | 131億3334万 | -1.33% | 5.93 | 0.57 |
| 10/31 | 5,810 | 5,810 | 5,810 | 5,810 | 0% | 100 | 128億2432万 | -3.84% | 5.79 | 0.56 |
| 10/30 | 6,200 | 6,200 | 5,800 | 5,810 | -3.81% | 2,800 | 128億2432万 | -4.03% | 5.79 | 0.56 |
| 10/28 | 6,040 | 6,040 | 6,040 | 6,040 | +0.67% | 100 | 133億3200万 | -0.85% | 6.02 | 0.58 |
| 10/27 | 6,000 | 6,000 | 6,000 | 6,000 | +2.56% | 900 | 132億4371万 | -1.83% | 5.98 | 0.58 |
| 10/24 | 6,280 | 6,280 | 5,850 | 5,850 | -2.5% | 900 | 129億1261万 | -4.86% | 5.83 | 0.56 |
| 10/23 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | 132億4371万 | -3.12% | 5.98 | 0.58 |
| 10/16 | 6,000 | 6,000 | 6,000 | 6,000 | +4.17% | 100 | 132億4371万 | -3.69% | 5.98 | 0.58 |
| 10/15 | 5,860 | 5,860 | 5,760 | 5,760 | -3.36% | 300 | 127億1396万 | -7.8% | 5.74 | 0.55 |
| 10/14 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 100 | 131億5541万 | -5.23% | 5.94 | 0.57 |
| 10/09 | 5,960 | 5,960 | 5,960 | 5,960 | -1.65% | 100 | 131億5541万 | -5.71% | 5.94 | 0.57 |
| 10/06 | 6,060 | 6,060 | 6,060 | 6,060 | -0.33% | 100 | 133億7614万 | -4.63% | 6.03 | 0.58 |
| 10/02 | 6,260 | 6,380 | 6,080 | 6,080 | -2.88% | 500 | 134億2029万 | -4.52% | 6.05 | 0.58 |
| 09/30 | 6,060 | 6,260 | 6,060 | 6,260 | +3.3% | 300 | 138億1760万 | -1.91% | 6.23 | 0.63 |
| 09/26 | 6,100 | 6,100 | 6,060 | 6,060 | -0.66% | 700 | 133億7614万 | -5.13% | 6.03 | 0.61 |
| 09/25 | 6,100 | 6,100 | 6,100 | 6,100 | +0.16% | 100 | 134億6443万 | -4.72% | 6.07 | 0.61 |
| 09/22 | 6,090 | 6,090 | 6,090 | 6,090 | 0% | 100 | 134億4236万 | -5.07% | 6.06 | 0.61 |
| 09/18 | 6,090 | 6,090 | 6,090 | 6,090 | 0% | 100 | 134億4236万 | -5.26% | 6.06 | 0.61 |
| 09/17 | 6,130 | 6,130 | 6,090 | 6,090 | -0.65% | 200 | 134億4236万 | -5.46% | 6.06 | 0.61 |
| 09/16 | 6,170 | 6,170 | 6,130 | 6,130 | -0.65% | 300 | 135億3065万 | -4.92% | 6.1 | 0.62 |
| 09/12 | 6,230 | 6,330 | 6,170 | 6,170 | -0.96% | 500 | 136億1894万 | -4.36% | 6.14 | 0.62 |
| 09/09 | 6,230 | 6,230 | 6,230 | 6,230 | +1.63% | 100 | 137億5138万 | -3.53% | 6.2 | 0.63 |
| 09/05 | 6,130 | 6,130 | 6,130 | 6,130 | +0.49% | 200 | 135億3065万 | -4.71% | 6.1 | 0.62 |
| 09/04 | 6,100 | 6,100 | 6,100 | 6,100 | +1.16% | 100 | 134億6443万 | -4.88% | 6.07 | 0.61 |
| 09/03 | 6,030 | 6,030 | 6,030 | 6,030 | -3.21% | 200 | 133億992万 | -5.68% | 6.01 | 0.61 |
| 09/02 | 6,230 | 6,230 | 6,230 | 6,230 | +1.63% | 100 | 137億5138万 | -2.24% | 6.2 | 0.63 |
| 09/01 | 6,740 | 6,740 | 6,130 | 6,130 | -9.05% | 2,900 | 135億3065万 | -3.36% | 6.1 | 0.62 |
| 08/29 | 6,740 | 6,740 | 6,740 | 6,740 | +3.06% | 200 | 148億7710万 | +6.68% | 6.71 | 0.68 |
| 08/28 | 6,540 | 6,540 | 6,540 | 6,540 | -5.76% | 200 | 144億3564万 | +4.42% | 6.51 | 0.66 |
| 08/26 | 6,940 | 6,940 | 6,940 | 6,940 | 0% | 100 | 153億1855万 | +11.76% | 6.91 | 0.7 |
| 08/25 | 6,940 | 6,940 | 6,940 | 6,940 | 0% | 900 | 153億1855万 | +12.99% | 6.91 | 0.7 |
| 08/22 | 6,870 | 6,940 | 6,870 | 6,940 | +8.1% | 300 | 153億1855万 | +14.28% | 6.91 | 0.7 |
| 08/21 | 6,400 | 6,420 | 6,400 | 6,420 | -5.59% | 200 | 141億7076万 | +6.91% | 6.39 | 0.65 |
| 08/19 | 6,700 | 6,800 | 6,700 | 6,800 | +0.44% | 200 | 150億953万 | +14.13% | 6.77 | 0.68 |
| 08/18 | 6,770 | 6,770 | 6,770 | 6,770 | 0% | 100 | 149億4331万 | +14.86% | 6.74 | 0.68 |
| 08/13 | 7,000 | 7,000 | 6,510 | 6,770 | +5.45% | 500 | 149億4331万 | +16.08% | 6.74 | 0.68 |
| 08/07 | 6,420 | 6,420 | 6,420 | 6,420 | 0% | 500 | 141億7076万 | +11.38% | 6.39 | 0.65 |
| 08/01 | 6,420 | 6,420 | 6,420 | 6,420 | 0% | 100 | 141億7076万 | +12.38% | 6.39 | 0.65 |
| 07/31 | 6,420 | 6,420 | 6,420 | 6,420 | 0% | 100 | 141億7076万 | +13.41% | 6.39 | 0.65 |
| 07/30 | 6,420 | 6,420 | 6,420 | 6,420 | 0% | 100 | 141億7076万 | +14.5% | 6.39 | 0.65 |
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 3月期 | 3,100 310 4/2 | 900 90 1/4 | 10,800 108,000 7/19 | - | - | +14.03% 5/16 | -41.35% 12/19 |
| 2009年 3月期 | 1,200 120 5/16 | 390 39 3/23 39 3/19 他7件 | 25,800 258,000 3/23 | - | - | +50.3% 3/27 | -34.04% 3/9 |
| 2010年 3月期 | 1,210 121 6/25 121 6/23 | 530 53 5/19 | 5,200 52,000 7/27 | - | - | +73.63% 6/1 | -12.37% 11/9 |
| 2011年 3月期 | 1,350 135 3/30 | 800 80 3/15 | 4,400 44,000 7/26 | 29億7983万 | 17億6582万 | +26.18% 3/24 | -15.33% 3/15 |
| 2012年 3月期 | 1,170 117 5/2 | 850 85 3/29 | 7,100 71,000 3/29 | 25億8252万 | 18億7619万 | +10.95% 1/25 | -10.4% 8/8 |
| 2013年 3月期 | 930 93 4/2 | 680 68 11/12 68 11/9 他3件 | 4,600 46,000 12/25 | 20億5277万 | 15億95万 | +11.8% 1/7 | -10.17% 9/12 |
| 2014年 3月期 | 2,000 200 9/18 | 750 75 4/10 | 28,000 280,000 9/18 | 44億1457万 | 16億5546万 | +76.86% 9/18 | -10.32% 2/4 |
| 2015年 3月期 | 2,310 231 9/2 | 1,300 130 5/2 | 25,800 258,000 9/1 | 50億9882万 | 28億6947万 | +39.25% 9/1 | -10.5% 10/10 |
| 2016年 3月期 | 2,060 206 8/10 | 1,400 140 2/17 | 5,100 51,000 8/24 | 45億4700万 | 30億9019万 | +7.03% 8/6 | -15.66% 8/24 |
| 2017年 3月期 | 2,230 223 3/28 223 3/27 | 1,310 131 6/16 | 10,300 103,000 2/27 | 49億2224万 | 28億9154万 | +19.24% 2/27 | -13.52% 6/16 |
| 2018年 3月期 | 3,400 9/27 | 1,860 186 4/14 | 14,000 140,000 7/31 | 75億476万 | 41億555万 | +27.55% 9/26 | -8.86% 11/15 |
| 2019年 3月期 | 3,180 8/10 | 2,210 12/25 | 10,500 6/7 | 70億1916万 | 48億7809万 | +6.94% 8/2 | -20.42% 12/25 |
| 2020年 3月期 | 4,025 12/19 | 2,710 5/15 5/14 | 10,300 7/25 | 88億8432万 | 59億8174万 | +15.83% 1/17 | -12.22% 3/27 |
| 2021年 3月期 | 3,550 3/4 | 2,895 4/1 | 4,100 4/3 | 78億3586万 | 63億9009万 | +9.15% 7/30 | -2.4% 8/5 |
| 2022年 3月期 | 4,000 8/31 8/30 他3件 | 3,055 2/24 | 2,500 7/30 | 88億2914万 | 67億4325万 | +9.47% 7/29 | -12.51% 2/24 |
| 2023年 3月期 | 3,990 7/29 7/28 | 3,110 3/30 | 3,600 12/26 | 88億706万 | 68億6465万 | +20.4% 7/28 | -7.84% 11/11 |
| 2024年 3月期 | 4,185 3/29 3/1 他2件 | 3,170 6/28 6/27 他5件 | 4,200 10/4 | 92億3748万 | 69億9709万 | +11.8% 7/31 | -4.74% 10/12 |
| 2025年 3月期 | 5,100 1/30 | 3,940 4/22 | 3,500 8/5 | 112億5715万 | 86億9670万 | +8.92% 7/22 | -5.75% 8/8 |
| 最新 | 7,500 2026/3/6 | 200 | 165億5463万 | +3.02% 7,280 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -74%（0.26倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/28 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/29 vs 2010/12/28
- 9%（1.09倍）
- 2012/12/27 vs 2011/12/29
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/27
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/28 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/28
- -4%（0.96倍）
- 2023/12/28 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/28
- 31%（1.31倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/03/06 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
390円（2009/03/23） - 1823%（19.23倍）
7,500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。
