株価チャート
株価
3/6
- 前日 (3/5)
- 4,040
- 始値
- 4,000
- 高値
- 4,040
- 安値
- 4,000
- 終値 -0.87%
- 4,005
- 出来高 -19.05%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.17%
4,012 - 株価（25日）
移動平均値 - -4.32%
4,186 - 出来高（5日）
移動平均値 - -34.62%
2,600
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 | 4,000 | 4,040 | 4,000 | 4,005 | -0.87% | 1,700 | 88億1100万 | -4.32% | 11.57 | 1.07 |
| 03/05 | 3,915 | 4,040 | 3,915 | 4,040 | +3.19% | 2,100 | 88億8800万 | -3.79% | 11.67 | 1.08 |
| 03/04 | 4,020 | 4,020 | 3,890 | 3,915 | -4.28% | 2,400 | 86億1300万 | -7.03% | 11.31 | 1.04 |
| 03/03 | 4,010 | 4,090 | 3,995 | 4,090 | +2% | 2,100 | 89億9800万 | -3.24% | 11.81 | 1.09 |
| 03/02 | 4,000 | 4,110 | 3,900 | 4,010 | -3.02% | 4,700 | 88億2200万 | -5.38% | 11.58 | 1.07 |
| 02/27 | 4,105 | 4,135 | 4,105 | 4,135 | +0.85% | 200 | 90億9700万 | -2.61% | 11.94 | 1.1 |
| 02/26 | 4,200 | 4,200 | 4,070 | 4,100 | -5.53% | 4,000 | 90億2000万 | -3.57% | 11.84 | 1.09 |
| 02/25 | 4,205 | 4,340 | 4,195 | 4,340 | +3.21% | 6,600 | 95億4800万 | +1.93% | 12.54 | 1.16 |
| 02/24 | 4,275 | 4,275 | 4,150 | 4,205 | -1.75% | 4,600 | 92億5100万 | -1.08% | 12.15 | 1.12 |
| 02/20 | 4,330 | 4,330 | 4,260 | 4,280 | -1.15% | 2,000 | 94億1600万 | +0.82% | 12.36 | 1.14 |
| 02/19 | 4,405 | 4,405 | 4,330 | 4,330 | -1.03% | 1,700 | 95億2600万 | +2.17% | 12.51 | 1.15 |
| 02/18 | 4,400 | 4,405 | 4,365 | 4,375 | +0.57% | 2,700 | 96億2500万 | +3.57% | 12.64 | 1.17 |
| 02/17 | 4,385 | 4,385 | 4,350 | 4,350 | +0.58% | 1,600 | 95億7000万 | +3.25% | 12.57 | 1.16 |
| 02/16 | 4,250 | 4,405 | 4,250 | 4,325 | +0.58% | 4,900 | 95億1500万 | +2.83% | 12.49 | 1.15 |
| 02/13 | 4,200 | 4,390 | 4,200 | 4,300 | +2.63% | 2,200 | 94億6000万 | +2.41% | 12.42 | 1.15 |
| 02/12 | 4,155 | 4,240 | 4,155 | 4,190 | +0.96% | 1,800 | 92億1800万 | 0% | 12.1 | 1.12 |
| 02/10 | 4,130 | 4,150 | 4,115 | 4,150 | +0.12% | 2,000 | 91億3000万 | -0.79% | 11.99 | 1.11 |
| 02/09 | 4,155 | 4,155 | 4,110 | 4,145 | -0.24% | 2,700 | 91億1900万 | -0.77% | 11.97 | 1.11 |
| 02/06 | 4,170 | 4,175 | 4,150 | 4,155 | -0.36% | 1,000 | 91億4100万 | -0.22% | 12 | 1.11 |
| 02/05 | 4,250 | 4,250 | 4,160 | 4,170 | +1.46% | 1,500 | 91億7400万 | +0.41% | 12.05 | 1.11 |
| 02/04 | 4,200 | 4,235 | 4,110 | 4,110 | -2.14% | 2,100 | 90億4200万 | -0.75% | 11.87 | 1.1 |
| 02/03 | 4,200 | 4,200 | 4,150 | 4,200 | 0% | 1,100 | 92億4000万 | +1.57% | 12.13 | 1.12 |
| 02/02 | 4,170 | 4,290 | 4,170 | 4,200 | +0.72% | 3,900 | 92億4000万 | +1.79% | 12.13 | 1.12 |
| 01/30 | 4,215 | 4,245 | 4,105 | 4,170 | -4.25% | 5,400 | 91億7400万 | +1.46% | 12.05 | 1.11 |
| 01/29 | 4,320 | 4,355 | 4,280 | 4,355 | +0.23% | 400 | 95億8100万 | +6.4% | 12.58 | 1.16 |
| 01/28 | 4,330 | 4,345 | 4,265 | 4,345 | +0.35% | 900 | 95億5900万 | +6.81% | 12.55 | 1.16 |
| 01/27 | 4,395 | 4,395 | 4,330 | 4,330 | +0.12% | 1,200 | 95億2600万 | +7.23% | 12.51 | 1.15 |
| 01/26 | 4,365 | 4,365 | 4,265 | 4,325 | -0.92% | 1,000 | 95億1500万 | +7.88% | 12.49 | 1.15 |
| 01/23 | 4,215 | 4,380 | 4,210 | 4,365 | +3.8% | 2,500 | 96億300万 | +9.73% | 12.61 | 1.16 |
| 01/22 | 4,280 | 4,280 | 4,170 | 4,205 | -1.75% | 1,500 | 92億5100万 | +6.59% | 12.15 | 1.12 |
| 01/21 | 4,360 | 4,360 | 4,190 | 4,280 | +0.59% | 2,200 | 94億1600万 | +9.21% | 12.36 | 1.14 |
| 01/20 | 4,160 | 4,255 | 4,160 | 4,255 | +2.28% | 1,200 | 93億6100万 | +9.47% | 12.29 | 1.13 |
| 01/19 | 4,010 | 4,190 | 4,010 | 4,160 | +2.72% | 5,400 | 91億5200万 | +7.74% | 12.02 | 1.11 |
| 01/16 | 4,050 | 4,050 | 3,980 | 4,050 | -1.22% | 3,100 | 89億1000万 | +5.58% | 11.7 | 1.08 |
| 01/15 | 3,965 | 4,155 | 3,950 | 4,100 | +3.02% | 10,500 | 90億2000万 | +7.53% | 11.84 | 1.09 |
| 01/14 | 4,110 | 4,115 | 3,980 | 3,980 | -3.16% | 5,600 | 87億5600万 | +5.04% | 11.5 | 1.06 |
| 01/13 | 4,170 | 4,240 | 4,060 | 4,110 | -1.44% | 4,000 | 90億4200万 | +9.02% | 11.87 | 1.1 |
| 01/09 | 4,080 | 4,295 | 4,010 | 4,170 | +0.48% | 8,500 | 91億7400万 | +11.26% | 12.05 | 1.11 |
| 01/08 | 4,140 | 4,435 | 4,065 | 4,150 | +1.84% | 16,200 | 91億3000万 | +11.44% | 11.99 | 1.11 |
| 01/07 | 4,095 | 4,310 | 3,950 | 4,075 | +1.12% | 27,400 | 89億6500万 | +10.16% | 11.77 | 1.09 |
| 01/06 | 3,995 | 4,100 | 3,990 | 4,030 | +0.88% | 5,000 | 88億6600万 | +9.51% | 11.64 | 1.07 |
| 01/05 | 3,850 | 3,995 | 3,850 | 3,995 | +4.44% | 2,900 | 87億8900万 | +9.06% | 11.54 | 1.07 |
| 2025 | ||||||||||
| 12/30 | 3,855 | 3,980 | 3,765 | 3,825 | -1.29% | 3,000 | 84億1500万 | +4.79% | 11.05 | 1.02 |
| 12/29 | 3,895 | 3,960 | 3,815 | 3,875 | 0% | 2,400 | 85億2500万 | +6.49% | 11.19 | 1.03 |
| 12/26 | 3,915 | 3,915 | 3,835 | 3,875 | -1.65% | 3,400 | 85億2500万 | +6.81% | 11.19 | 1.03 |
| 12/25 | 4,045 | 4,045 | 3,925 | 3,940 | -0.88% | 4,400 | 86億6800万 | +8.99% | 11.38 | 1.05 |
| 12/24 | 3,870 | 3,975 | 3,870 | 3,975 | +4.61% | 3,600 | 87億4500万 | +10.45% | 11.48 | 1.06 |
| 12/23 | 3,745 | 3,800 | 3,745 | 3,800 | +1.2% | 2,000 | 83億6000万 | +6.12% | 10.98 | 1.01 |
| 12/22 | 3,800 | 3,800 | 3,730 | 3,755 | +0.67% | 4,100 | 82億6100万 | +5.15% | 10.85 | 1 |
| 12/19 | 3,660 | 3,840 | 3,620 | 3,730 | +3.61% | 5,400 | 82億600万 | +4.69% | 10.77 | 0.99 |
| 12/18 | 3,595 | 3,600 | 3,545 | 3,600 | +0.14% | 1,900 | 79億2000万 | +1.27% | 10.4 | 0.96 |
| 12/17 | 3,595 | 3,595 | 3,515 | 3,595 | +1.41% | 1,500 | 79億900万 | +1.32% | 10.38 | 0.96 |
| 12/16 | 3,545 | 3,580 | 3,545 | 3,545 | 0% | 600 | 77億9900万 | +0.14% | 10.24 | 0.95 |
| 12/15 | 3,565 | 3,565 | 3,510 | 3,545 | -0.56% | 1,000 | 77億9900万 | +0.2% | 10.24 | 0.95 |
| 12/12 | 3,485 | 3,565 | 3,485 | 3,565 | +2.44% | 400 | 78億4300万 | +0.73% | 10.3 | 0.95 |
| 12/11 | 3,530 | 3,550 | 3,475 | 3,480 | -3.33% | 1,100 | 76億5600万 | -1.81% | 10.05 | 0.93 |
| 12/10 | 3,525 | 3,600 | 3,525 | 3,600 | +2.13% | 600 | 79億2000万 | +1.32% | 10.4 | 0.96 |
| 12/09 | 3,490 | 3,525 | 3,450 | 3,525 | +1% | 3,200 | 77億5500万 | -0.87% | 10.18 | 0.94 |
| 12/08 | 3,455 | 3,490 | 3,445 | 3,490 | -0.29% | 800 | 76億7800万 | -2.05% | 10.08 | 0.93 |
| 12/05 | 3,550 | 3,550 | 3,500 | 3,500 | 0% | 200 | 77億 | -1.99% | 10.11 | 0.93 |
| 12/04 | 3,480 | 3,505 | 3,445 | 3,500 | -1.41% | 600 | 77億 | -2.07% | 10.11 | 0.93 |
| 12/03 | 3,555 | 3,555 | 3,485 | 3,550 | -0.56% | 2,900 | 78億1000万 | -0.67% | 10.25 | 0.95 |
| 12/02 | 3,570 | 3,570 | 3,570 | 3,570 | +0.85% | 700 | 78億5400万 | +0.06% | 10.31 | 0.95 |
| 12/01 | 3,575 | 3,575 | 3,495 | 3,540 | -1.39% | 800 | 77億8800万 | -0.67% | 10.23 | 0.94 |
| 11/28 | 3,615 | 3,615 | 3,580 | 3,590 | -0.69% | 900 | 78億9800万 | +0.81% | 10.37 | 0.96 |
| 11/27 | 3,670 | 3,670 | 3,600 | 3,615 | -1.5% | 600 | 79億5300万 | +1.72% | 10.44 | 0.96 |
| 11/26 | 3,620 | 3,670 | 3,565 | 3,670 | +3.38% | 1,100 | 80億7400万 | +3.58% | 10.6 | 0.98 |
| 11/25 | 3,595 | 3,595 | 3,470 | 3,550 | -0.98% | 2,100 | 78億1000万 | +0.65% | 10.25 | 0.95 |
| 11/21 | 3,580 | 3,585 | 3,530 | 3,585 | +0.56% | 600 | 78億8700万 | +2.05% | 10.36 | 0.96 |
| 11/20 | 3,540 | 3,565 | 3,530 | 3,565 | +1.13% | 700 | 78億4300万 | +1.83% | 10.3 | 0.95 |
| 11/19 | 3,565 | 3,590 | 3,525 | 3,525 | -0.56% | 700 | 77億5500万 | +0.95% | 10.18 | 0.94 |
| 11/18 | 3,535 | 3,590 | 3,525 | 3,545 | +0.28% | 1,700 | 77億9900万 | +1.87% | 10.24 | 0.95 |
| 11/17 | 3,600 | 3,620 | 3,525 | 3,535 | -0.84% | 4,100 | 77億7700万 | +1.99% | 10.21 | 0.94 |
| 11/14 | 3,590 | 3,590 | 3,555 | 3,565 | +1.13% | 1,100 | 78億4300万 | +2.83% | 10.3 | 0.95 |
| 11/13 | 3,425 | 3,555 | 3,420 | 3,525 | +2.92% | 7,200 | 77億5500万 | +1.79% | 10.18 | 0.94 |
| 11/12 | 3,405 | 3,440 | 3,405 | 3,425 | +0.74% | 800 | 75億3500万 | -0.98% | 9.89 | 0.91 |
| 11/11 | 3,450 | 3,450 | 3,390 | 3,400 | -2.3% | 3,500 | 74億8000万 | -1.79% | 9.82 | 0.91 |
| 11/10 | 3,550 | 3,550 | 3,385 | 3,480 | -3.06% | 2,500 | 76億5600万 | +0.43% | 10.05 | 0.93 |
| 11/07 | 3,550 | 3,620 | 3,535 | 3,590 | -2.71% | 1,200 | 78億9800万 | +3.73% | 10.37 | 0.96 |
| 11/06 | 3,690 | 3,690 | 3,690 | 3,690 | 0% | 100 | 81億1800万 | +6.86% | 10.66 | 0.98 |
| 11/05 | 3,675 | 3,690 | 3,470 | 3,690 | +0.41% | 11,700 | 81億1800万 | +7.08% | 10.66 | 0.98 |
| 11/04 | 3,655 | 3,700 | 3,655 | 3,675 | -0.68% | 2,500 | 80億8500万 | +6.96% | 10.62 | 0.98 |
| 10/31 | 3,745 | 3,785 | 3,640 | 3,700 | -0.13% | 7,400 | 81億4000万 | +8.16% | 10.69 | 0.99 |
| 10/30 | 3,600 | 3,735 | 3,570 | 3,705 | +3.64% | 9,200 | 81億5100万 | +8.94% | 10.7 | 0.99 |
| 10/29 | 3,480 | 3,580 | 3,480 | 3,575 | +2.73% | 4,800 | 78億6500万 | +5.58% | 10.33 | 0.95 |
| 10/28 | 3,410 | 3,480 | 3,400 | 3,480 | +2.05% | 2,400 | 76億5600万 | +3.26% | 10.05 | 0.93 |
| 10/27 | 3,465 | 3,465 | 3,375 | 3,410 | -1.59% | 2,500 | 75億200万 | +1.61% | 9.85 | 0.91 |
| 10/24 | 3,495 | 3,500 | 3,410 | 3,465 | 0% | 1,700 | 76億2300万 | +3.59% | 10.01 | 0.92 |
| 10/23 | 3,430 | 3,465 | 3,350 | 3,465 | +1.02% | 3,500 | 76億2300万 | +4.09% | 10.01 | 0.92 |
| 10/22 | 3,380 | 3,450 | 3,370 | 3,430 | +2.85% | 7,300 | 75億4600万 | +3.59% | 9.91 | 0.91 |
| 10/21 | 3,300 | 3,335 | 3,240 | 3,335 | +1.99% | 6,400 | 73億3700万 | +1.31% | 9.63 | 0.89 |
| 10/20 | 3,215 | 3,300 | 3,215 | 3,270 | +2.03% | 3,100 | 71億9400万 | -0.15% | 9.45 | 0.87 |
| 10/17 | 3,275 | 3,275 | 3,205 | 3,205 | -2.29% | 2,400 | 70億5100万 | -1.84% | 9.26 | 0.85 |
| 10/16 | 3,400 | 3,400 | 3,235 | 3,280 | -1.5% | 4,300 | 72億1600万 | +0.77% | 9.47 | 0.87 |
| 10/15 | 3,250 | 3,330 | 3,205 | 3,330 | +3.1% | 3,700 | 73億2600万 | +2.62% | 9.62 | 0.89 |
| 10/14 | 3,135 | 3,400 | 3,090 | 3,230 | +0.78% | 25,200 | 71億600万 | -0.06% | 9.33 | 0.86 |
| 10/10 | 3,580 | 3,580 | 3,170 | 3,205 | -9.97% | 48,000 | 70億5100万 | -0.53% | 9.26 | 0.85 |
| 10/09 | 3,500 | 3,560 | 3,480 | 3,560 | +2.89% | 12,100 | 78億3200万 | +10.83% | 10.28 | 0.95 |
| 10/08 | 3,420 | 3,530 | 3,410 | 3,460 | +0.87% | 11,100 | 76億1200万 | +8.57% | 9.99 | 0.92 |
| 10/07 | 3,500 | 3,500 | 3,420 | 3,430 | -1.58% | 3,000 | 75億4600万 | +8.34% | 9.91 | 0.91 |
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 8月期 | 685 137 7/1 | 225 45 1/15 | 844,000 4,220,000 4/16 | - | - | +42.86% 4/9 | -25.09% 10/7 |
| 2009年 8月期 | 585 117 9/26 | 175 35 3/10 | 372,600 1,863,000 9/26 | - | - | +34.43% 3/30 | -38.86% 10/8 |
| 2010年 8月期 | 610 122 7/21 | 245 49 12/30 | 270,200 1,351,000 7/22 | - | - | +36.32% 7/20 | -14.39% 11/20 |
| 2011年 8月期 | 685 137 4/7 | 350 70 11/15 | 288,000 1,440,000 4/7 | 15億700万 | 7億7000万 | +32.24% 3/14 | -13.42% 8/9 |
| 2012年 8月期 | 790 158 4/2 | 380 76 11/28 | 655,800 3,279,000 3/23 | 17億3800万 | 8億3600万 | +21.59% 3/30 | -22.21% 5/15 |
| 2013年 8月期 | 705 141 2/6 | 465 93 11/15 93 11/8 他5件 | 256,000 1,280,000 2/6 | 15億5100万 | 10億2300万 | +16.99% 1/8 | -13.88% 6/11 |
| 2014年 8月期 | 950 190 7/7 | 495 99 9/2 | 1,183,000 5,915,000 7/7 | 20億9000万 | 10億8900万 | +30.49% 7/7 | -7.61% 2/4 |
| 2015年 8月期 | 1,249 2,498 7/3 | 665 133 12/25 | 263,400 131,700 3/31 | 27億4780万 | 14億6300万 | +26.8% 4/6 | -17.74% 10/17 |
| 2016年 8月期 | 1,080 2,159 9/10 | 717 1,433 2/12 | 65,600 32,800 4/1 | 23億7490万 | 15億7630万 | +17.1% 4/1 | -14.78% 2/12 |
| 2017年 8月期 | 1,585 7/6 | 850 10/17 | 364,900 7/5 | 34億8700万 | 18億7000万 | +22.69% 7/6 | -9.02% 4/14 |
| 2018年 8月期 | 1,611 1/23 | 1,172 9/19 | 147,400 2/6 | 35億4420万 | 25億7840万 | +13.76% 1/5 | -14.36% 3/7 |
| 2019年 8月期 | 1,476 5/22 | 1,204 2/12 | 11,700 10/1 | 32億4720万 | 26億4880万 | +11.38% 7/8 | -9.37% 2/12 |
| 2020年 8月期 | 2,110 1/8 | 977 3/17 | 491,400 1/8 | 46億4200万 | 21億4940万 | +27.29% 7/1 | -27.05% 3/13 |
| 2021年 8月期 | 1,689 7/6 | 1,359 10/30 | 12,800 7/6 | 37億1580万 | 29億8980万 | +9.69% 10/12 | -8.25% 10/30 |
| 2022年 8月期 | 1,833 12/27 | 1,285 7/12 | 16,700 8/22 | 40億3260万 | 28億2700万 | +4.76% 6/17 | -10.45% 2/28 |
| 2023年 8月期 | 1,518 8/29 | 1,298 6/12 | 10,900 8/29 | 33億3960万 | 28億5560万 | +5.72% 7/5 | -6.77% 1/12 |
| 2024年 8月期 | 1,989 7/8 | 1,320 9/5 | 23,800 7/8 | 43億7580万 | 29億400万 | +13.64% 4/11 | -15.1% 8/5 |
| 2025年 8月期 | 3,305 8/26 | 1,638 9/5 | 126,000 4/24 | 72億7100万 | 36億360万 | +17.46% 7/4 | -11.39% 4/7 |
| 最新 | 4,005 2026/3/6 | 1,700 | 88億1100万 | -4.32% 4,186 | |||
年間値上がり率
- 1995/12/28 vs 1994/12/29
- -34%（0.66倍）
- 1996/12/27 vs 1995/12/28
- -32%（0.68倍）
- 1997/12/29 vs 1996/12/27
- -67%（0.33倍）
- 1998/12/25 vs 1997/12/29
- -1%（0.99倍）
- 1999/12/29 vs 1998/12/25
- -39%（0.61倍）
- 2000/12/26 vs 1999/12/29
- -26%（0.74倍）
- 2001/12/27 vs 2000/12/26
- -20%（0.8倍）
- 2002/12/26 vs 2001/12/27
- -38%（0.62倍）
- 2003/12/29 vs 2002/12/26
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/29
- 85%（1.85倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -63%（0.37倍）
- 2007/12/27 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/27
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/29 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/29
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 95%（1.95倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
175円（2009/03/10） - 2189%（22.89倍）
4,005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。
