株価チャート
株価
3/4
- 前日 (3/2)
- 4,305
- 始値
- 4,265
- 高値
- 4,265
- 安値
- 4,220
- 終値 -1.97%
- 4,220
- 出来高 ±0%
- 400
乖離率
- 株価（5日）
移動平均値 - -2.02%
4,307 - 株価（25日）
移動平均値 - -0.99%
4,262 - 出来高（5日）
移動平均値 - +25%
320
2025/07/14～2026/03/04
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 | 4,265 | 4,265 | 4,220 | 4,220 | -1.97% | 400 | 27億8942万 | -0.99% | 8.06 | 0.45 |
| 03/02 | 4,310 | 4,310 | 4,305 | 4,305 | -1.03% | 400 | 28億4560万 | +1.22% | 8.22 | 0.45 |
| 02/27 | 4,315 | 4,350 | 4,310 | 4,350 | +0.93% | 500 | 28億7535万 | +2.57% | 8.31 | 0.46 |
| 02/26 | 4,310 | 4,310 | 4,310 | 4,310 | -0.92% | 100 | 28億4891万 | +1.99% | 8.23 | 0.45 |
| 02/25 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 200 | 28億7535万 | +3.28% | 8.31 | 0.46 |
| 02/24 | 4,350 | 4,350 | 4,350 | 4,350 | +0.35% | 100 | 28億7535万 | +3.65% | 8.31 | 0.46 |
| 02/20 | 4,350 | 4,350 | 4,280 | 4,335 | -0.34% | 700 | 28億6543万 | +3.61% | 8.28 | 0.46 |
| 02/19 | 4,350 | 4,350 | 4,350 | 4,350 | +1.64% | 100 | 28億7535万 | +4.29% | 8.31 | 0.46 |
| 02/18 | 4,350 | 4,350 | 4,280 | 4,280 | -1.61% | 200 | 28億2908万 | +2.91% | 8.18 | 0.45 |
| 02/17 | 4,350 | 4,350 | 4,350 | 4,350 | +4.69% | 100 | 28億7535万 | +4.84% | 8.31 | 0.46 |
| 02/16 | 4,155 | 4,155 | 4,155 | 4,155 | +2.09% | 100 | 27億4645万 | +0.36% | 7.94 | 0.44 |
| 02/13 | 4,350 | 4,350 | 4,070 | 4,070 | -8.33% | 1,200 | 26億9027万 | -1.62% | 7.78 | 0.43 |
| 02/12 | 4,255 | 4,440 | 4,255 | 4,440 | +6.09% | 200 | 29億3484万 | +7.27% | 8.48 | 0.47 |
| 02/10 | 4,185 | 4,185 | 4,185 | 4,185 | +1.21% | 100 | 27億6628万 | +1.58% | 8 | 0.44 |
| 02/09 | 4,135 | 4,135 | 4,135 | 4,135 | +0.12% | 1,400 | 27億3323万 | +0.46% | 7.9 | 0.44 |
| 02/06 | 4,130 | 4,130 | 4,130 | 4,130 | -1.67% | 400 | 27億2993万 | +0.41% | 7.89 | 0.44 |
| 02/02 | 4,300 | 4,300 | 4,190 | 4,200 | -2.33% | 1,200 | 27億7620万 | +2.12% | 8.02 | 0.44 |
| 01/26 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 100 | 28億4230万 | +4.72% | 8.21 | 0.45 |
| 01/23 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 500 | 28億4230万 | +4.88% | 8.21 | 0.45 |
| 01/22 | 4,300 | 4,300 | 4,300 | 4,300 | +2.38% | 300 | 28億4230万 | +5.16% | 8.21 | 0.45 |
| 01/20 | 4,265 | 4,265 | 4,200 | 4,200 | -1.52% | 300 | 27億7620万 | +3.02% | 8.02 | 0.44 |
| 01/19 | 4,265 | 4,265 | 4,265 | 4,265 | -0.81% | 200 | 28億1916万 | +4.79% | 8.15 | 0.45 |
| 01/15 | 4,300 | 4,300 | 4,300 | 4,300 | +2.5% | 100 | 28億4230万 | +5.78% | 8.21 | 0.45 |
| 01/14 | 4,170 | 4,195 | 4,170 | 4,195 | +0.6% | 200 | 27億7289万 | +3.4% | 8.01 | 0.44 |
| 01/13 | 4,100 | 4,170 | 4,100 | 4,170 | +4.12% | 300 | 27億5637万 | +2.91% | 7.97 | 0.44 |
| 01/09 | 4,005 | 4,005 | 4,005 | 4,005 | +0.13% | 100 | 26億4730万 | -1.14% | 7.65 | 0.42 |
| 01/08 | 4,000 | 4,000 | 4,000 | 4,000 | +0.63% | 100 | 26億4400万 | -1.4% | 7.64 | 0.42 |
| 01/07 | 3,970 | 3,975 | 3,970 | 3,975 | +0.13% | 200 | 26億2747万 | -2.02% | 7.59 | 0.42 |
| 01/06 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 200 | 26億2417万 | -2.17% | 7.58 | 0.42 |
| 2025 | ||||||||||
| 12/30 | 3,970 | 3,970 | 3,970 | 3,970 | -1% | 200 | 26億2417万 | -2.12% | 7.58 | 0.42 |
| 12/26 | 4,100 | 4,100 | 4,010 | 4,010 | 0% | 300 | 26億5061万 | -1.09% | 7.66 | 0.42 |
| 12/25 | 4,010 | 4,010 | 4,010 | 4,010 | -0.99% | 100 | 26億5061万 | -1.01% | 7.66 | 0.42 |
| 12/19 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 100 | 26億7705万 | +0.07% | 7.74 | 0.43 |
| 12/17 | 4,125 | 4,125 | 4,050 | 4,050 | -1.82% | 300 | 26億7705万 | +0.2% | 7.74 | 0.43 |
| 12/16 | 4,195 | 4,195 | 4,125 | 4,125 | +1.48% | 200 | 27億2662万 | +2.15% | 7.88 | 0.44 |
| 12/15 | 4,130 | 4,130 | 4,065 | 4,065 | -1.57% | 200 | 26億8696万 | +0.84% | 7.77 | 0.43 |
| 12/11 | 4,080 | 4,130 | 4,080 | 4,130 | +4.29% | 200 | 27億2993万 | +2.58% | 7.89 | 0.44 |
| 12/10 | 4,025 | 4,025 | 3,960 | 3,960 | -3.3% | 200 | 26億1756万 | -1.49% | 7.57 | 0.42 |
| 12/09 | 4,000 | 4,095 | 4,000 | 4,095 | +1.36% | 300 | 27億679万 | +1.87% | 7.82 | 0.43 |
| 12/08 | 4,105 | 4,105 | 4,040 | 4,040 | -2.53% | 200 | 26億7044万 | +0.57% | 7.72 | 0.43 |
| 12/05 | 4,145 | 4,145 | 4,145 | 4,145 | +2.98% | 100 | 27億3984万 | +3.01% | 7.92 | 0.44 |
| 12/04 | 4,025 | 4,025 | 4,025 | 4,025 | -3.01% | 100 | 26億6052万 | -0.12% | 7.69 | 0.42 |
| 12/03 | 3,980 | 4,150 | 3,980 | 4,150 | +3.36% | 200 | 27億4315万 | +2.67% | 7.93 | 0.44 |
| 12/02 | 4,015 | 4,015 | 4,015 | 4,015 | +0.37% | 100 | 26億5391万 | -0.82% | 7.67 | 0.42 |
| 12/01 | 4,000 | 4,000 | 4,000 | 4,000 | -0.99% | 100 | 26億4400万 | -1.43% | 7.64 | 0.42 |
| 11/28 | 4,110 | 4,110 | 4,040 | 4,040 | -2.18% | 400 | 26億7044万 | -0.69% | 7.72 | 0.43 |
| 11/27 | 4,130 | 4,130 | 4,130 | 4,130 | +0.73% | 100 | 27億2993万 | +1.75% | 7.89 | 0.44 |
| 11/20 | 4,100 | 4,100 | 4,100 | 4,100 | +0.74% | 100 | 27億1010万 | +1.33% | 7.83 | 0.43 |
| 11/18 | 4,110 | 4,110 | 4,070 | 4,070 | -1.93% | 200 | 26億9027万 | +0.89% | 7.78 | 0.43 |
| 11/17 | 4,080 | 4,150 | 4,070 | 4,150 | 0% | 800 | 27億4315万 | +3.18% | 7.93 | 0.44 |
| 11/14 | 4,000 | 4,200 | 4,000 | 4,150 | +3.88% | 900 | 27億4315万 | +3.54% | 7.93 | 0.44 |
| 11/13 | 4,135 | 4,135 | 3,995 | 3,995 | 0% | 500 | 26億4069万 | -0.13% | 7.63 | 0.42 |
| 11/12 | 4,335 | 4,630 | 3,995 | 3,995 | +1.65% | 1,300 | 26億4069万 | -0.03% | 7.63 | 0.42 |
| 11/10 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 100 | 25億9773万 | -1.43% | 7.51 | 0.41 |
| 11/07 | 3,930 | 3,930 | 3,930 | 3,930 | +0.26% | 200 | 25億9773万 | -1.28% | 7.51 | 0.41 |
| 11/06 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 100 | 25億9112万 | -1.23% | 7.49 | 0.41 |
| 11/05 | 3,920 | 3,920 | 3,920 | 3,920 | -0.25% | 100 | 25億9112万 | -0.91% | 7.49 | 0.41 |
| 10/31 | 3,900 | 3,930 | 3,900 | 3,930 | -0.25% | 400 | 25億9773万 | -0.38% | 7.51 | 0.41 |
| 10/29 | 3,940 | 3,940 | 3,940 | 3,940 | 0% | 200 | 26億434万 | +0.23% | 7.53 | 0.42 |
| 10/28 | 3,940 | 3,940 | 3,940 | 3,940 | 0% | 200 | 26億434万 | +0.56% | 7.53 | 0.42 |
| 10/27 | 3,940 | 3,940 | 3,940 | 3,940 | -1.01% | 200 | 26億434万 | +0.66% | 7.53 | 0.42 |
| 10/24 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 100 | 26億3078万 | +2.08% | 7.6 | 0.42 |
| 10/23 | 3,980 | 3,980 | 3,980 | 3,980 | -1% | 200 | 26億3078万 | +2.42% | 7.6 | 0.42 |
| 10/22 | 4,100 | 4,100 | 4,020 | 4,020 | -4.29% | 400 | 26億5722万 | +3.88% | 7.68 | 0.42 |
| 10/20 | 4,200 | 4,200 | 4,200 | 4,200 | -2.55% | 100 | 27億7620万 | +9.01% | 8.02 | 0.44 |
| 10/16 | 4,310 | 4,310 | 4,310 | 4,310 | 0% | 300 | 28億4891万 | +12.59% | 8.23 | 0.45 |
| 10/15 | 4,315 | 4,315 | 4,310 | 4,310 | -0.12% | 200 | 28億4891万 | +13.51% | 8.23 | 0.45 |
| 10/14 | 4,315 | 4,315 | 4,315 | 4,315 | +1.65% | 500 | 28億5221万 | +14.64% | 8.24 | 0.46 |
| 10/10 | 4,245 | 4,245 | 4,245 | 4,245 | -0.12% | 100 | 28億594万 | +13.87% | 8.11 | 0.45 |
| 10/03 | 4,250 | 4,250 | 4,250 | 4,250 | +10.97% | 100 | 28億925万 | +15.05% | 8.12 | 0.45 |
| 09/30 | 3,830 | 3,830 | 3,830 | 3,830 | +0.79% | 100 | 25億3163万 | +4.64% | 7.32 | 0.41 |
| 09/29 | 3,780 | 3,800 | 3,780 | 3,800 | +0.26% | 300 | 25億1180万 | +4.37% | 7.26 | 0.41 |
| 09/26 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 100 | 25億519万 | +4.61% | 7.24 | 0.41 |
| 09/25 | 3,790 | 3,800 | 3,790 | 3,790 | 0% | 600 | 25億519万 | +5.13% | 7.24 | 0.41 |
| 09/24 | 3,890 | 3,890 | 3,790 | 3,790 | -4.29% | 500 | 25億519万 | +5.66% | 7.24 | 0.41 |
| 09/08 | 3,960 | 3,960 | 3,960 | 3,960 | +1.8% | 100 | 26億1756万 | +10.99% | 7.57 | 0.43 |
| 09/02 | 3,800 | 3,890 | 3,800 | 3,890 | +3.18% | 300 | 25億7129万 | +9.76% | 7.43 | 0.42 |
| 09/01 | 3,770 | 3,770 | 3,770 | 3,770 | 0% | 200 | 24億9197万 | +7.07% | 7.2 | 0.41 |
| 08/29 | 3,630 | 3,770 | 3,630 | 3,770 | +3.86% | 200 | 24億9197万 | +7.65% | 7.2 | 0.41 |
| 08/28 | 3,630 | 3,630 | 3,630 | 3,630 | +0.55% | 100 | 23億9943万 | +4.28% | 6.93 | 0.39 |
| 08/25 | 3,595 | 3,610 | 3,595 | 3,610 | -0.69% | 300 | 23億8621万 | +4.09% | 6.9 | 0.39 |
| 08/22 | 3,540 | 3,635 | 3,520 | 3,635 | +1.54% | 2,400 | 24億273万 | +5.24% | 6.94 | 0.39 |
| 08/21 | 3,600 | 3,610 | 3,580 | 3,580 | -0.83% | 600 | 23億6638万 | +4.04% | 6.84 | 0.39 |
| 08/20 | 3,725 | 3,725 | 3,610 | 3,610 | -5.99% | 800 | 23億8621万 | +5.28% | 6.9 | 0.39 |
| 08/19 | 3,580 | 3,900 | 3,580 | 3,840 | +7.26% | 1,200 | 25億3824万 | +12.31% | 7.34 | 0.42 |
| 08/18 | 3,635 | 3,650 | 3,550 | 3,580 | -1.51% | 500 | 23億6638万 | +5.2% | 6.84 | 0.39 |
| 08/14 | 3,635 | 3,635 | 3,635 | 3,635 | +1.54% | 100 | 24億273万 | +6.85% | 6.94 | 0.39 |
| 08/12 | 3,670 | 3,670 | 3,580 | 3,580 | -0.56% | 1,300 | 23億6638万 | +5.42% | 6.84 | 0.39 |
| 08/07 | 3,565 | 3,610 | 3,565 | 3,600 | +0.56% | 2,000 | 23億7960万 | +6.16% | 6.88 | 0.39 |
| 08/06 | 3,530 | 3,580 | 3,405 | 3,580 | +1.56% | 1,000 | 23億6638万 | +5.7% | 6.84 | 0.39 |
| 08/05 | 3,525 | 3,525 | 3,525 | 3,525 | +1.15% | 700 | 23億3002万 | +4.29% | 6.73 | 0.38 |
| 08/04 | 3,415 | 3,490 | 3,415 | 3,485 | +2.05% | 700 | 23億358万 | +3.29% | 6.66 | 0.38 |
| 08/01 | 3,415 | 3,415 | 3,415 | 3,415 | +0.44% | 100 | 22億5731万 | +1.4% | 6.52 | 0.37 |
| 07/31 | 3,500 | 3,500 | 3,400 | 3,400 | 0% | 200 | 22億4740万 | +1.07% | 6.5 | 0.37 |
| 07/30 | 3,400 | 3,400 | 3,400 | 3,400 | +1.49% | 200 | 22億4740万 | +1.1% | 6.5 | 0.37 |
| 07/29 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 22億1435万 | -0.33% | 6.4 | 0.36 |
| 07/25 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 22億1435万 | -0.33% | 6.4 | 0.36 |
| 07/17 | 3,350 | 3,350 | 3,350 | 3,350 | +0.6% | 100 | 22億1435万 | -0.27% | 6.4 | 0.36 |
| 07/15 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | 22億113万 | -0.83% | 6.36 | 0.36 |
| 07/14 | 3,375 | 3,375 | 3,315 | 3,330 | -0.75% | 300 | 22億113万 | -0.8% | 6.36 | 0.36 |
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 | |
| 2007年 6月期 | 1,450 145 7/5 | 1,110 111 3/1 | 1,200 12,000 2/9 12,000 8/25 | - | - | +12.23% 3/2 | -10.95% 10/25 |
| 2008年 6月期 | 1,330 133 7/12 | 970 97 3/31 | 1,000 10,000 9/13 | - | - | +11.99% 12/12 | -19.45% 1/8 |
| 2009年 6月期 | 1,180 118 6/12 | 570 57 2/10 | 1,900 19,000 1/13 | - | - | +60.75% 7/13 | -31.36% 2/10 |
| 2010年 6月期 | 1,340 134 7/13 | 580 58 11/2 | 1,400 14,000 9/2 | - | - | +33.19% 4/12 | -25.25% 11/13 |
| 2011年 6月期 | 1,070 107 4/12 | 540 54 9/8 | 1,300 13,000 10/12 | 7億727万 | 3億5694万 | +36.13% 4/12 | -12.72% 7/22 |
| 2012年 6月期 | 1,150 115 10/18 115 10/12 | 760 76 7/22 | 1,200 12,000 3/27 | 7億6015万 | 5億236万 | +14.3% 12/12 | -20.61% 8/30 |
| 2013年 6月期 | 1,230 123 4/18 | 590 59 8/30 | 9,900 99,000 4/18 | 8億1303万 | 3億8999万 | +41.06% 4/18 | -11.82% 11/30 |
| 2014年 6月期 | 2,660 266 5/22 | 880 88 7/11 | 19,000 190,000 8/23 | 17億5826万 | 5億8168万 | +55.8% 8/29 | -19.67% 12/2 |
| 2015年 6月期 | 2,550 255 7/7 255 7/4 | 1,470 147 11/21 | 5,800 58,000 8/20 | 16億8555万 | 9億7167万 | +4.79% 2/12 | -19.88% 11/21 |
| 2016年 6月期 | 2,380 238 4/19 | 1,260 126 9/11 | 12,200 122,000 4/19 | 15億7318万 | 8億3286万 | +61.74% 4/18 | -14.33% 6/29 |
| 2017年 6月期 | 1,550 155 5/16 155 5/15 他5件 | 1,320 132 7/19 132 7/15 他3件 | 1,100 11,000 3/7 | 10億2455万 | 8億7252万 | +38.5% 7/10 | -3.34% 6/28 |
| 2018年 6月期 | 2,840 5/16 | 1,470 147 7/5 | 11,700 117,000 7/7 | 18億7724万 | 9億7167万 | +22.02% 5/15 | -19.03% 8/21 |
| 2019年 6月期 | 2,840 5/15 | 1,915 12/25 | 4,900 8/20 | 18億7724万 | 12億6581万 | +13.61% 3/12 | -17.89% 8/24 |
| 2020年 6月期 | 2,680 8/19 | 1,760 3/13 | 3,500 10/23 | 17億7148万 | 11億6336万 | +12.18% 6/23 | -13.73% 9/20 |
| 2021年 6月期 | 2,650 6/10 6/9 | 1,910 2/5 | 2,200 6/15 | 17億5165万 | 12億6251万 | +16.41% 5/25 | -11.34% 12/23 |
| 2022年 6月期 | 3,040 8/18 | 2,250 2/15 | 2,400 9/22 | 20億944万 | 14億8725万 | +19.28% 5/12 | -10.66% 2/15 |
| 2023年 6月期 | 2,970 5/12 | 2,240 7/6 | 2,500 8/30 | 19億6317万 | 14億8064万 | +10.82% 5/12 | -4.18% 9/1 |
| 2024年 6月期 | 3,600 5/20 | 2,698 9/4 8/31 | 1,400 4/16 | 23億7960万 | 17億8337万 | +12.43% 1/11 | -7.89% 8/7 |
| 2025年 6月期 | 3,710 2/12 | 2,880 8/5 | 2,100 6/6 | 24億5231万 | 19億368万 | +12.33% 8/19 | -7.09% 4/7 |
| 最新 | 4,220 2026/3/4 | 400 | 27億8942万 | -0.99% 4,262 | |||
年間値上がり率
- 1995/12/26 vs 1994/12/28
- -57%（0.43倍）
- 1996/12/26 vs 1995/12/26
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/26
- -43%（0.57倍）
- 1998/12/18 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/24 vs 1998/12/18
- -39%（0.61倍）
- 2000/12/29 vs 1999/12/24
- 28%（1.28倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/25 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/25 vs 2002/12/25
- -9%（0.91倍）
- 2004/12/17 vs 2003/12/25
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/17
- 48%（1.48倍）
- 2006/12/26 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/20 vs 2006/12/26
- -15%（0.85倍）
- 2008/12/19 vs 2007/12/20
- -14%（0.86倍）
- 2009/12/25 vs 2008/12/19
- -33%（0.67倍）
- 2010/12/21 vs 2009/12/25
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/21
- 59%（1.59倍）
- 2012/12/28 vs 2011/12/30
- -35%（0.65倍）
- 2013/12/30 vs 2012/12/28
- 104%（2.04倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/24 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/24
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/27 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/26 vs 2018/12/27
- -3%（0.97倍）
- 2020/12/29 vs 2019/12/26
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/29
- 34%（1.34倍）
- 2022/12/28 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/27 vs 2022/12/28
- 18%（1.18倍）
- 2024/12/27 vs 2023/12/27
- 0%（1倍）
- 2025/12/30 vs 2024/12/27
- 35%（1.35倍）
- 2026/03/04 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
540円（2010/09/08） - 681%（7.81倍）
4,220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。
