株価チャート
株価
3/6
- 前日 (3/5)
- 1,044
- 始値
- 1,050
- 高値
- 1,050
- 安値
- 1,042
- 終値 +0.1%
- 1,045
- 出来高 -42.26%
- 1,679
乖離率
- 株価（5日）
移動平均値 - 0%
1,045 - 株価（25日）
移動平均値 - +0.48%
1,040 - 出来高（5日）
移動平均値 - -48.11%
3,236
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 | 1,050 | 1,050 | 1,042 | 1,045 | +0.1% | 1,679 | - | +0.48% | - | - |
| 03/05 | 1,053 | 1,053 | 1,041 | 1,044 | +0.19% | 2,908 | - | +0.48% | - | - |
| 03/04 | 1,045 | 1,049 | 1,040 | 1,042 | -0.1% | 3,453 | - | +0.29% | - | - |
| 03/03 | 1,044 | 1,047 | 1,039 | 1,043 | -0.57% | 3,227 | - | +0.29% | - | - |
| 03/02 | 1,057 | 1,057 | 1,039 | 1,049 | -0.1% | 4,912 | - | +0.77% | - | - |
| 02/27 | 1,042 | 1,050 | 1,042 | 1,050 | 0% | 3,097 | - | +0.86% | - | - |
| 02/26 | 1,046 | 1,050 | 1,041 | 1,050 | +0.19% | 2,480 | - | +0.77% | - | - |
| 02/25 | 1,045 | 1,048 | 1,041 | 1,048 | +0.77% | 2,983 | - | +0.48% | - | - |
| 02/24 | 1,036 | 1,040 | 1,034 | 1,040 | 0% | 4,071 | - | -0.38% | - | - |
| 02/20 | 1,038 | 1,040 | 1,035 | 1,040 | +0.1% | 2,244 | - | -0.57% | - | - |
| 02/19 | 1,040 | 1,040 | 1,035 | 1,039 | +0.29% | 2,282 | - | -0.76% | - | - |
| 02/18 | 1,037 | 1,037 | 1,031 | 1,036 | +0.1% | 2,503 | - | -1.24% | - | - |
| 02/17 | 1,035 | 1,035 | 1,029 | 1,035 | +0.29% | 2,461 | - | -1.43% | - | - |
| 02/16 | 1,034 | 1,034 | 1,028 | 1,032 | +0.78% | 3,099 | - | -1.81% | - | - |
| 02/13 | 1,029 | 1,030 | 1,016 | 1,024 | -0.49% | 14,400 | - | -2.57% | - | - |
| 02/12 | 1,041 | 1,041 | 1,025 | 1,029 | -1.15% | 21,859 | - | -2.19% | - | - |
| 02/10 | 1,048 | 1,050 | 1,038 | 1,041 | -0.38% | 7,826 | - | -1.14% | - | - |
| 02/09 | 1,045 | 1,045 | 1,042 | 1,045 | +0.1% | 3,900 | - | -0.76% | - | - |
| 02/06 | 1,041 | 1,044 | 1,035 | 1,044 | +0.29% | 2,524 | - | -0.76% | - | - |
| 02/05 | 1,043 | 1,047 | 1,035 | 1,041 | +0.1% | 2,888 | - | -1.05% | - | - |
| 02/04 | 1,046 | 1,047 | 1,037 | 1,040 | -0.19% | 4,533 | - | -1.14% | - | - |
| 02/03 | 1,045 | 1,046 | 1,038 | 1,042 | +0.39% | 3,449 | - | -0.86% | - | - |
| 02/02 | 1,035 | 1,040 | 1,027 | 1,038 | +1.17% | 4,178 | - | -1.24% | - | - |
| 01/30 | 1,032 | 1,032 | 1,026 | 1,026 | -0.58% | 5,558 | - | -2.38% | - | - |
| 01/29 | 1,035 | 1,038 | 1,025 | 1,032 | +0.29% | 6,496 | - | -1.81% | - | - |
| 01/28 | 1,041 | 1,041 | 1,029 | 1,029 | -1.72% | 11,006 | - | -2.09% | - | - |
| 01/27 | 1,052 | 1,052 | 1,040 | 1,047 | -1.32% | 8,046 | - | -0.29% | - | - |
| 01/26 | 1,050 | 1,063 | 1,037 | 1,061 | -0.28% | 23,098 | - | +1.14% | - | - |
| 01/23 | 1,063 | 1,065 | 1,061 | 1,064 | +0.28% | 2,030 | - | +1.62% | - | - |
| 01/22 | 1,068 | 1,069 | 1,057 | 1,061 | -0.93% | 9,382 | - | +1.53% | - | - |
| 01/21 | 1,073 | 1,073 | 1,066 | 1,071 | -0.19% | 4,578 | - | +2.59% | - | - |
| 01/20 | 1,079 | 1,079 | 1,062 | 1,073 | -0.37% | 10,929 | - | +3.07% | - | - |
| 01/19 | 1,078 | 1,078 | 1,061 | 1,077 | -0.09% | 17,064 | - | +3.66% | - | - |
| 01/16 | 1,077 | 1,078 | 1,074 | 1,078 | 0% | 9,328 | - | +3.95% | - | - |
| 01/15 | 1,074 | 1,079 | 1,071 | 1,078 | +0.37% | 6,263 | - | +4.26% | - | - |
| 01/14 | 1,070 | 1,075 | 1,068 | 1,074 | +0.66% | 7,589 | - | +4.07% | - | - |
| 01/13 | 1,077 | 1,077 | 1,052 | 1,067 | +1.52% | 10,514 | - | +3.69% | - | - |
| 01/09 | 1,053 | 1,065 | 1,042 | 1,051 | -0.1% | 6,662 | - | +2.34% | - | - |
| 01/08 | 1,054 | 1,062 | 1,047 | 1,052 | +0.48% | 5,603 | - | +2.53% | - | - |
| 01/07 | 1,050 | 1,056 | 1,041 | 1,047 | +0.87% | 5,151 | - | +2.25% | - | - |
| 01/06 | 1,049 | 1,050 | 1,033 | 1,038 | -0.95% | 27,010 | - | +1.47% | - | - |
| 01/05 | 1,047 | 1,053 | 1,035 | 1,048 | +1.55% | 18,025 | - | +2.54% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,034 | 1,034 | 1,029 | 1,032 | -0.1% | 15,111 | - | +1.18% | - | - |
| 12/29 | 1,030 | 1,039 | 1,030 | 1,033 | +0.19% | 10,365 | - | +1.37% | - | - |
| 12/26 | 1,035 | 1,035 | 1,031 | 1,031 | +0.19% | 8,560 | - | +1.18% | - | - |
| 12/25 | 1,042 | 1,042 | 1,028 | 1,029 | -0.48% | 6,046 | - | +1.08% | - | - |
| 12/24 | 1,031 | 1,035 | 1,028 | 1,034 | +0.19% | 6,310 | - | +1.67% | - | - |
| 12/23 | 1,036 | 1,037 | 1,026 | 1,032 | -0.48% | 2,149 | - | +1.47% | - | - |
| 12/22 | 1,025 | 1,038 | 1,025 | 1,037 | +1.67% | 10,606 | - | +2.07% | - | - |
| 12/19 | 1,024 | 1,024 | 1,014 | 1,020 | +0.59% | 1,904 | - | +0.39% | - | - |
| 12/18 | 1,024 | 1,024 | 1,014 | 1,014 | 0% | 3,154 | - | -0.2% | - | - |
| 12/17 | 1,014 | 1,018 | 1,014 | 1,014 | -0.59% | 1,611 | - | -0.29% | - | - |
| 12/16 | 1,026 | 1,026 | 1,018 | 1,020 | +0.1% | 2,994 | - | +0.29% | - | - |
| 12/15 | 1,025 | 1,025 | 1,011 | 1,019 | -0.1% | 7,209 | - | +0.3% | - | - |
| 12/12 | 1,021 | 1,023 | 1,020 | 1,020 | +0.1% | 1,954 | - | +0.39% | - | - |
| 12/11 | 1,019 | 1,023 | 1,016 | 1,019 | -0.2% | 1,938 | - | +0.3% | - | - |
| 12/10 | 1,019 | 1,021 | 1,015 | 1,021 | +0.59% | 11,921 | - | +0.49% | - | - |
| 12/09 | 1,017 | 1,017 | 1,012 | 1,015 | 0% | 770 | - | 0% | - | - |
| 12/08 | 1,013 | 1,015 | 1,010 | 1,015 | 0% | 1,653 | - | 0% | - | - |
| 12/05 | 1,017 | 1,017 | 1,009 | 1,015 | +0.1% | 3,596 | - | -0.1% | - | - |
| 12/04 | 1,012 | 1,016 | 1,010 | 1,014 | -0.2% | 2,383 | - | -0.29% | - | - |
| 12/03 | 1,020 | 1,020 | 1,012 | 1,016 | +0.1% | 686 | - | -0.1% | - | - |
| 12/02 | 1,020 | 1,020 | 1,011 | 1,015 | +0.1% | 7,681 | - | -0.2% | - | - |
| 12/01 | 1,014 | 1,017 | 1,011 | 1,014 | +0.2% | 2,955 | - | -0.29% | - | - |
| 11/28 | 1,019 | 1,019 | 1,008 | 1,012 | +0.3% | 6,252 | - | -0.49% | - | - |
| 11/27 | 1,020 | 1,020 | 1,009 | 1,009 | 0% | 2,394 | - | -0.79% | - | - |
| 11/26 | 1,014 | 1,014 | 1,003 | 1,009 | +0.2% | 3,543 | - | -0.79% | - | - |
| 11/25 | 1,020 | 1,020 | 1,006 | 1,007 | -0.69% | 6,532 | - | -0.98% | - | - |
| 11/21 | 1,017 | 1,017 | 1,001 | 1,014 | +0.1% | 7,591 | - | -0.29% | - | - |
| 11/20 | 1,020 | 1,020 | 1,013 | 1,013 | -0.49% | 2,925 | - | -0.39% | - | - |
| 11/19 | 1,030 | 1,030 | 1,010 | 1,018 | +0.39% | 8,479 | - | +0.2% | - | - |
| 11/18 | 1,028 | 1,028 | 1,011 | 1,014 | -0.98% | 4,255 | - | -0.1% | - | - |
| 11/17 | 1,025 | 1,030 | 1,016 | 1,024 | -0.1% | 8,988 | - | +0.79% | - | - |
| 11/14 | 1,030 | 1,030 | 1,017 | 1,025 | -0.19% | 10,768 | - | +0.89% | - | - |
| 11/13 | 1,020 | 1,029 | 1,017 | 1,027 | +0.1% | 1,676 | - | +1.18% | - | - |
| 11/12 | 1,023 | 1,027 | 1,021 | 1,026 | +0.59% | 1,475 | - | +1.08% | - | - |
| 11/11 | 1,023 | 1,023 | 1,017 | 1,020 | +1.29% | 1,873 | - | +0.59% | - | - |
| 11/10 | 1,020 | 1,020 | 1,007 | 1,007 | -0.98% | 5,801 | - | -0.59% | - | - |
| 11/07 | 1,018 | 1,018 | 1,010 | 1,017 | 0% | 986 | - | +0.49% | - | - |
| 11/06 | 1,016 | 1,019 | 1,016 | 1,017 | +0.39% | 1,730 | - | +0.59% | - | - |
| 11/05 | 1,013 | 1,016 | 995 | 1,013 | +0.5% | 6,705 | - | +0.2% | - | - |
| 11/04 | 1,013 | 1,017 | 1,008 | 1,008 | -0.98% | 2,959 | - | -0.2% | - | - |
| 10/31 | 1,030 | 1,030 | 1,016 | 1,018 | -1.17% | 3,087 | - | +0.79% | - | - |
| 10/30 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 2,045 | - | +1.98% | - | - |
| 10/29 | 1,025 | 1,030 | 1,020 | 1,030 | +0.59% | 1,944 | - | +2.08% | - | - |
| 10/28 | 1,025 | 1,025 | 1,021 | 1,024 | +0.1% | 1,230 | - | +1.59% | - | - |
| 10/27 | 1,020 | 1,023 | 1,016 | 1,023 | +0.59% | 4,777 | - | +1.59% | - | - |
| 10/24 | 1,017 | 1,018 | 1,010 | 1,017 | +0.59% | 7,694 | - | +0.99% | - | - |
| 10/23 | 1,015 | 1,015 | 1,006 | 1,011 | -0.2% | 1,870 | - | +0.5% | - | - |
| 10/22 | 1,007 | 1,013 | 1,007 | 1,013 | +0.2% | 1,000 | - | +0.7% | - | - |
| 10/21 | 1,019 | 1,019 | 1,006 | 1,011 | +0.7% | 2,451 | - | +0.5% | - | - |
| 10/20 | 1,025 | 1,025 | 995 | 1,004 | +0.2% | 4,683 | - | -0.1% | - | - |
| 10/17 | 1,008 | 1,010 | 996 | 1,002 | -0.3% | 2,369 | - | -0.3% | - | - |
| 10/16 | 1,008 | 1,018 | 1,005 | 1,005 | +1.01% | 2,353 | - | 0% | - | - |
| 10/15 | 1,021 | 1,021 | 995 | 995 | -1.09% | 10,084 | - | -1% | - | - |
| 10/14 | 1,020 | 1,030 | 1,005 | 1,006 | -1.18% | 8,992 | - | +0.1% | - | - |
| 10/10 | 1,022 | 1,025 | 1,014 | 1,018 | -0.39% | 3,256 | - | +1.39% | - | - |
| 10/09 | 1,019 | 1,025 | 1,015 | 1,022 | +0.29% | 5,774 | - | +1.89% | - | - |
| 10/08 | 1,015 | 1,020 | 1,011 | 1,019 | +0.89% | 8,215 | - | +1.7% | - | - |
| 10/07 | 1,014 | 1,014 | 1,005 | 1,010 | -0.39% | 2,174 | - | +0.9% | - | - |
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 | |
| 2024年 7月期 | 1,106 7/9 | 990 5/31 | 90,982 1/31 | +4.8% 9/2 | -10.71% 8/5 |
| 2025年 1月期 | 1,250 1/7 | 870 4/11 | 202,541 4/11 | +6.24% 1/7 | -8.41% 4/16 |
| 最新 | 1,045 2026/3/6 | 1,679 | +0.48% 1,040 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
870円（2025/04/11） - 20%（1.2倍）
1,045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。
