株価チャート
株価
3/6
- 前日 (3/5)
- 536
- 始値
- 534
- 高値
- 543
- 安値
- 532
- 終値 +1.31%
- 543
- 出来高 +6.47%
- 391,500
乖離率
- 株価（5日）
移動平均値 - +1.5%
535 - 株価（25日）
移動平均値 - +0.56%
540 - 出来高（5日）
移動平均値 - -25.45%
525,140
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 | 534 | 543 | 532 | 543 | +1.31% | 391,500 | 577億8576万 | +0.56% | 6.71 | 3.32 |
| 03/05 | 532 | 539 | 530 | 536 | +3.28% | 367,700 | 570億4083万 | -0.56% | 6.62 | 3.28 |
| 03/04 | 530 | 532 | 515 | 519 | -2.63% | 934,000 | 552億3170万 | -3.71% | 6.41 | 3.17 |
| 03/03 | 544 | 544 | 533 | 533 | -2.02% | 528,200 | 567億2157万 | -1.3% | 6.59 | 3.26 |
| 03/02 | 542 | 550 | 537 | 544 | -0.73% | 404,300 | 578億9218万 | +0.74% | 6.72 | 3.33 |
| 02/27 | 538 | 548 | 535 | 548 | +1.67% | 508,700 | 583億1786万 | +1.67% | 6.77 | 3.35 |
| 02/26 | 541 | 544 | 535 | 539 | -0.19% | 484,000 | 573億6009万 | +0.37% | 6.66 | 3.3 |
| 02/25 | 547 | 550 | 539 | 540 | -1.46% | 455,900 | 574億6650万 | +0.56% | 6.67 | 3.3 |
| 02/24 | 537 | 549 | 533 | 548 | +3.01% | 697,200 | 583億1786万 | +2.24% | 6.77 | 3.35 |
| 02/20 | 531 | 535 | 527 | 532 | +0.38% | 315,000 | 566億700万 | -0.56% | 6.57 | 3.25 |
| 02/19 | 535 | 536 | 530 | 530 | +0.19% | 364,800 | 563億9419万 | -0.75% | 6.55 | 3.24 |
| 02/18 | 525 | 534 | 520 | 529 | +1.34% | 471,800 | 562億8779万 | -0.75% | 6.54 | 3.23 |
| 02/17 | 521 | 526 | 519 | 522 | +0.19% | 571,900 | 555億4296万 | -2.06% | 6.45 | 3.19 |
| 02/16 | 520 | 525 | 514 | 521 | -6.8% | 1,712,800 | 554億3656万 | -2.25% | 6.44 | 3.19 |
| 02/13 | 564 | 565 | 556 | 559 | -0.89% | 630,600 | 594億7991万 | +4.88% | 6.91 | 3.42 |
| 02/12 | 560 | 568 | 558 | 564 | +0.71% | 608,700 | 600億1194万 | +6.21% | 6.97 | 3.45 |
| 02/10 | 560 | 560 | 553 | 560 | 0% | 435,300 | 595億8632万 | +5.86% | 6.92 | 3.42 |
| 02/09 | 562 | 565 | 556 | 560 | +1.82% | 716,600 | 595億8632万 | +6.26% | 6.92 | 3.42 |
| 02/06 | 552 | 553 | 545 | 550 | +0.55% | 362,000 | 585億2228万 | +4.76% | 6.8 | 3.36 |
| 02/05 | 542 | 549 | 540 | 547 | +1.3% | 718,600 | 582億306万 | +4.59% | 6.76 | 3.34 |
| 02/04 | 539 | 541 | 538 | 540 | +0.19% | 330,500 | 574億5824万 | +3.45% | 6.67 | 3.3 |
| 02/03 | 540 | 541 | 537 | 539 | +0.94% | 488,000 | 573億5183万 | +3.45% | 6.66 | 3.3 |
| 02/02 | 536 | 541 | 533 | 534 | +0.38% | 423,400 | 568億1981万 | +2.69% | 6.6 | 3.27 |
| 01/30 | 529 | 532 | 527 | 532 | +1.14% | 357,500 | 566億700万 | +2.31% | 6.57 | 3.25 |
| 01/29 | 526 | 529 | 521 | 526 | 0% | 327,400 | 559億6858万 | +1.35% | 6.5 | 3.22 |
| 01/28 | 528 | 529 | 524 | 526 | -0.94% | 277,100 | 559億6858万 | +1.35% | 6.5 | 3.22 |
| 01/27 | 534 | 534 | 526 | 531 | -0.56% | 330,300 | 565億60万 | +2.31% | 6.56 | 3.25 |
| 01/26 | 538 | 539 | 529 | 534 | -0.19% | 567,300 | 568億1981万 | +2.89% | 6.6 | 3.27 |
| 01/23 | 530 | 538 | 527 | 535 | +2.69% | 978,700 | 569億2621万 | +3.28% | 6.61 | 3.27 |
| 01/22 | 518 | 524 | 516 | 521 | +1.36% | 614,400 | 554億3656万 | +0.77% | 6.44 | 3.19 |
| 01/21 | 520 | 520 | 513 | 514 | -1.34% | 546,100 | 530億9603万 | -0.39% | 6.35 | 3.14 |
| 01/20 | 522 | 525 | 520 | 521 | +0.19% | 512,600 | 538億1913万 | +0.97% | 6.44 | 3.19 |
| 01/19 | 520 | 522 | 516 | 520 | 0% | 227,000 | 537億1583万 | +0.97% | 6.42 | 3.18 |
| 01/16 | 517 | 521 | 515 | 520 | +0.97% | 487,900 | 537億1583万 | +1.17% | 6.42 | 3.18 |
| 01/15 | 512 | 516 | 512 | 515 | +0.59% | 259,900 | 531億9933万 | +0.19% | 6.36 | 3.15 |
| 01/14 | 521 | 521 | 511 | 512 | -1.54% | 824,400 | 528億8943万 | -0.19% | 6.33 | 3.13 |
| 01/13 | 524 | 524 | 518 | 520 | -0.57% | 452,800 | 537億1583万 | +1.36% | 6.42 | 3.18 |
| 01/09 | 522 | 523 | 517 | 523 | +0.38% | 319,100 | 540億2573万 | +1.95% | 6.46 | 3.2 |
| 01/08 | 510 | 525 | 510 | 521 | +2.16% | 793,700 | 538億1913万 | +1.56% | 6.44 | 3.19 |
| 01/07 | 509 | 512 | 507 | 510 | +0.59% | 445,500 | 526億8283万 | -0.58% | 6.3 | 3.12 |
| 01/06 | 508 | 510 | 507 | 507 | 0% | 254,300 | 523億7294万 | -1.36% | 6.26 | 3.1 |
| 01/05 | 511 | 512 | 507 | 507 | -0.39% | 363,400 | 523億7294万 | -1.55% | 6.26 | 3.1 |
| 2025 | ||||||||||
| 12/30 | 513 | 515 | 508 | 509 | -0.39% | 278,000 | 525億7954万 | -1.36% | 6.29 | 3.02 |
| 12/29 | 510 | 514 | 508 | 511 | -0.78% | 421,300 | 527億8613万 | -0.97% | 6.31 | 3.03 |
| 12/26 | 518 | 520 | 515 | 515 | -0.96% | 577,300 | 531億9933万 | -0.19% | 6.36 | 3.06 |
| 12/25 | 517 | 523 | 515 | 520 | +0.78% | 436,800 | 537億1583万 | +0.97% | 6.42 | 3.09 |
| 12/24 | 522 | 524 | 515 | 516 | -1.53% | 568,400 | 533億263万 | +0.39% | 6.38 | 3.06 |
| 12/23 | 527 | 531 | 524 | 524 | -0.57% | 263,400 | 541億2903万 | +2.14% | 6.47 | 3.11 |
| 12/22 | 532 | 532 | 520 | 527 | 0% | 609,300 | 544億2898万 | +2.93% | 6.51 | 3.13 |
| 12/19 | 517 | 532 | 517 | 527 | +1.93% | 500,400 | 544億2898万 | +2.73% | 6.51 | 3.13 |
| 12/18 | 516 | 519 | 513 | 517 | 0% | 223,000 | 533億9617万 | +0.39% | 6.39 | 3.07 |
| 12/17 | 511 | 518 | 507 | 517 | +1.17% | 508,000 | 533億9617万 | 0% | 6.39 | 3.07 |
| 12/16 | 513 | 515 | 507 | 511 | +0.2% | 298,600 | 527億7648万 | -1.54% | 6.31 | 3.03 |
| 12/15 | 504 | 513 | 504 | 510 | +1.19% | 477,400 | 526億7320万 | -2.11% | 6.3 | 3.03 |
| 12/12 | 505 | 506 | 504 | 504 | 0% | 397,600 | 520億5352万 | -3.82% | 6.23 | 2.99 |
| 12/11 | 507 | 508 | 504 | 504 | -0.2% | 226,900 | 520億5352万 | -4.18% | 6.23 | 2.99 |
| 12/10 | 506 | 510 | 504 | 505 | +0.2% | 368,800 | 521億5680万 | -4.36% | 6.24 | 3 |
| 12/09 | 505 | 509 | 503 | 504 | -0.2% | 356,000 | 520億5352万 | -5.08% | 6.23 | 2.99 |
| 12/08 | 504 | 507 | 501 | 505 | -0.59% | 503,900 | 521億5680万 | -5.25% | 6.24 | 3 |
| 12/05 | 514 | 514 | 507 | 508 | -0.78% | 327,300 | 524億6664万 | -5.05% | 6.28 | 3.01 |
| 12/04 | 516 | 520 | 512 | 512 | -0.78% | 324,900 | 528億7977万 | -4.48% | 6.33 | 3.04 |
| 12/03 | 521 | 523 | 513 | 516 | -1.15% | 409,000 | 532億9289万 | -4.09% | 6.38 | 3.06 |
| 12/02 | 525 | 527 | 522 | 522 | -0.95% | 284,600 | 539億1257万 | -3.33% | 6.45 | 3.1 |
| 12/01 | 539 | 539 | 526 | 527 | -0.75% | 504,800 | 544億2898万 | -2.59% | 6.51 | 3.13 |
| 11/28 | 526 | 532 | 525 | 531 | +1.34% | 504,300 | 548億4210万 | -2.03% | 6.56 | 3.15 |
| 11/27 | 529 | 532 | 524 | 524 | -0.95% | 482,000 | 541億1913万 | -3.68% | 6.47 | 3.11 |
| 11/26 | 528 | 535 | 520 | 529 | +1.34% | 760,300 | 546億3554万 | -2.94% | 6.54 | 3.14 |
| 11/25 | 514 | 522 | 508 | 522 | +5.24% | 919,800 | 539億1257万 | -4.4% | 6.45 | 3.1 |
| 11/21 | 490 | 502 | 489 | 496 | +1.22% | 785,500 | 512億2727万 | -9.32% | 6.13 | 2.94 |
| 11/20 | 492 | 496 | 489 | 490 | -0.2% | 659,800 | 505億7376万 | -10.91% | 6.05 | 2.91 |
| 11/19 | 494 | 496 | 486 | 491 | -0.61% | 1,319,200 | 506億7698万 | -11.05% | 6.07 | 2.91 |
| 11/18 | 496 | 498 | 493 | 494 | -0.6% | 879,500 | 509億8661万 | -10.83% | 6.1 | 2.93 |
| 11/17 | 490 | 504 | 485 | 497 | -12.65% | 2,797,500 | 512億9625万 | -10.77% | 6.14 | 2.95 |
| 11/14 | 570 | 573 | 564 | 569 | -0.18% | 543,800 | 587億2749万 | +1.79% | 7.03 | 3.37 |
| 11/13 | 574 | 577 | 569 | 570 | -0.7% | 272,600 | 588億3071万 | +1.97% | 7.04 | 3.38 |
| 11/12 | 566 | 575 | 565 | 574 | +1.59% | 378,300 | 592億4355万 | +2.68% | 7.09 | 3.4 |
| 11/11 | 566 | 567 | 561 | 565 | +0.18% | 165,900 | 583億1465万 | +1.07% | 6.98 | 3.35 |
| 11/10 | 569 | 569 | 563 | 564 | -0.18% | 210,700 | 582億1144万 | +0.89% | 6.97 | 3.34 |
| 11/07 | 565 | 567 | 559 | 565 | 0% | 261,900 | 583億1465万 | +1.07% | 6.98 | 3.35 |
| 11/06 | 564 | 570 | 563 | 565 | +0.18% | 466,600 | 583億1465万 | +1.25% | 6.98 | 3.35 |
| 11/05 | 562 | 566 | 555 | 564 | +0.36% | 445,400 | 582億1144万 | +1.08% | 6.97 | 3.34 |
| 11/04 | 555 | 568 | 555 | 562 | +1.26% | 707,100 | 580億501万 | +0.72% | 6.94 | 3.33 |
| 10/31 | 550 | 555 | 550 | 555 | +0.73% | 205,800 | 572億8253万 | -0.54% | 6.86 | 3.29 |
| 10/30 | 548 | 553 | 547 | 551 | +0.36% | 177,000 | 568億6968万 | -1.25% | 6.81 | 3.27 |
| 10/29 | 557 | 557 | 547 | 549 | -1.79% | 545,200 | 566億6326万 | -1.79% | 6.78 | 3.26 |
| 10/28 | 557 | 561 | 555 | 559 | +0.54% | 274,900 | 576億9538万 | 0% | 6.91 | 3.31 |
| 10/27 | 560 | 562 | 554 | 556 | -0.18% | 387,300 | 573億8574万 | -0.71% | 6.87 | 3.3 |
| 10/24 | 561 | 561 | 556 | 557 | -0.54% | 206,100 | 574億8895万 | -0.54% | 6.88 | 3.3 |
| 10/23 | 560 | 564 | 555 | 560 | 0% | 188,800 | 577億9859万 | -0.18% | 6.92 | 3.32 |
| 10/22 | 553 | 561 | 553 | 560 | +1.27% | 417,400 | 577億9859万 | -0.18% | 6.92 | 3.32 |
| 10/21 | 559 | 559 | 552 | 553 | -0.9% | 226,100 | 570億6947万 | -1.43% | 6.83 | 3.28 |
| 10/20 | 555 | 558 | 553 | 558 | +0.54% | 239,100 | 575億8547万 | -0.53% | 6.89 | 3.31 |
| 10/17 | 556 | 557 | 552 | 555 | -0.18% | 162,600 | 572億7587万 | -1.07% | 6.86 | 3.29 |
| 10/16 | 557 | 558 | 553 | 556 | +0.18% | 207,900 | 573億7907万 | -1.07% | 6.87 | 3.3 |
| 10/15 | 545 | 557 | 545 | 555 | +2.21% | 267,500 | 572億7587万 | -1.42% | 6.86 | 3.29 |
| 10/14 | 545 | 548 | 539 | 543 | -1.45% | 740,000 | 560億3747万 | -3.72% | 6.71 | 3.22 |
| 10/10 | 560 | 561 | 550 | 551 | -1.43% | 579,100 | 568億6307万 | -2.48% | 6.81 | 3.27 |
| 10/09 | 566 | 567 | 556 | 559 | -1.41% | 451,400 | 576億8867万 | -1.24% | 6.91 | 3.31 |
| 10/08 | 568 | 570 | 566 | 567 | -0.35% | 257,700 | 585億1427万 | +0.18% | 7.01 | 3.36 |
| 10/07 | 572 | 574 | 568 | 569 | -0.52% | 242,500 | 587億2067万 | +0.35% | 7.03 | 3.37 |
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 | |
| 2024年 6月期 | 459 6/25 | 405 6/20 | 9,503,300 6/20 | 459億 | 405億 | +7.55% 7/25 | -5.09% 8/2 |
| 2025年 6月期 | 733 1/14 | 401 8/5 | 6,999,300 1/10 | 744億6200万 | 401億 | +27.8% 1/10 | -14.13% 2/17 |
| 最新 | 543 2026/3/6 | 391,500 | 577億8576万 | +0.56% 540 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
401円（2024/08/05） - 35%（1.35倍）
543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。
