株価チャート

株価

3/6

前日 (3/5): 2,786
始値: 2,772
高値: 2,772
安値: 2,772
終値 -0.5%: 2,772
出来高 -88.89%: 1

乖離率

株価（5日） 移動平均値: -0.07%
2,774
株価（25日） 移動平均値: -0.86%
2,796
出来高（5日） 移動平均値: -95.83%
24

2025/09/16～2026/03/06

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	2,772	2,772	2,772	2,772	-0.5%	1	-	-0.86%	-	-
03/05	2,796	2,796	2,786	2,786	+1.27%	9	-	-0.46%	-	-
03/04	2,754	2,754	2,750	2,751	-1.22%	24	-	-1.79%	-	-
03/03	2,785	2,785	2,785	2,785	+0.4%	7	-	-0.64%	-	-
03/02	2,787	2,787	2,771	2,774	-0.93%	81	-	-1.07%	-	-
02/27	2,818	2,818	2,792	2,800	-0.57%	54	-	-0.21%	-	-
02/26	2,816	2,816	2,816	2,816	+0.61%	11	-	+0.39%	-	-
02/25	2,803	2,803	2,799	2,799	+0.57%	8	-	-0.18%	-	-
02/24	2,791	2,791	2,783	2,783	-0.29%	3,005	-	-0.75%	-	-
02/20	2,791	2,791	2,791	2,791	-0.29%	5	-	-0.53%	-	-
02/19	2,799	2,799	2,799	2,799	+0.54%	1	-	-0.29%	-	-
02/18	2,778	2,784	2,778	2,784	+0.69%	10,010	-	-0.89%	-	-
02/17	2,783	2,783	2,765	2,765	-0.61%	59	-	-1.67%	-	-
02/16	2,821	2,821	2,781	2,782	+0.36%	124	-	-1.14%	-	-
02/13	2,791	2,791	2,772	2,772	-1.95%	20,011	-	-1.56%	-	-
02/12	2,824	2,827	2,824	2,827	-0.07%	2	-	+0.32%	-	-
02/10	2,821	2,829	2,821	2,829	+0.32%	14,486	-	+0.39%	-	-
02/09	2,822	2,823	2,820	2,820	+2.66%	9,053	-	+0.11%	-	-
02/06	2,767	2,767	2,747	2,747	-1.89%	3	-	-2.48%	-	-
02/05	2,803	2,808	2,796	2,800	-0.5%	28,121	-	-0.74%	-	-
02/04	2,815	2,815	2,814	2,814	-1.16%	233	-	-0.28%	-	-
02/03	2,818	2,847	2,818	2,847	+2.01%	7	-	+0.89%	-	-
02/02	2,841	2,841	2,787	2,791	-1.06%	3,023	-	-1.03%	-	-
01/30	2,832	2,832	2,821	2,821	-0.74%	6	-	0%	-	-
01/29	2,894	2,894	2,832	2,842	-0.07%	263	-	+0.85%	-	-
01/28	2,844	2,844	2,844	2,844	+0.35%	2	-	+1.07%	-	-
01/27	2,830	2,834	2,830	2,834	+0.96%	7,001	-	+0.82%	-	-
01/26	2,802	2,809	2,802	2,807	-0.43%	2,135	-	-0.11%	-	-
01/23	2,813	2,819	2,813	2,819	+0.43%	11	-	+0.32%	-	-
01/22	2,806	2,807	2,806	2,807	+1.19%	10,009	-	-0.07%	-	-
01/21	2,774	2,774	2,774	2,774	-0.72%	2	-	-1.25%	-	-
01/20	2,794	2,794	2,794	2,794	-0.36%	1	-	-0.57%	-	-
01/19	2,803	2,804	2,803	2,804	-1.16%	102	-	-0.21%	-	-
01/16	2,769	2,837	2,769	2,837	+0.64%	39	-	+1%	-	-
01/15	2,819	2,819	2,819	2,819	-0.63%	10	-	+0.43%	-	-
01/14	2,834	2,837	2,834	2,837	-0.91%	110	-	+1.1%	-	-
01/13	2,863	2,863	2,863	2,863	+1.45%	10	-	+2.14%	-	-
01/09	2,822	2,822	2,822	2,822	-0.04%	10	-	+0.86%	-	-
01/08	2,820	2,823	2,820	2,823	-0.32%	20	-	+1.07%	-	-
01/07	2,820	2,832	2,820	2,832	+0.6%	150	-	+1.58%	-	-
01/06	2,820	2,820	2,813	2,815	-0.07%	40	-	+1.11%	-	-
01/05	2,820	2,820	2,817	2,817	0%	40	-	+1.26%	-	-
2025
12/30	2,815	2,817	2,815	2,817	-1.19%	70	-	+1.37%	-	-
12/29	2,851	2,851	2,851	2,851	+1.14%	10	-	+2.59%	-	-
12/25	2,817	2,819	2,817	2,819	+0.07%	110	-	+1.51%	-	-
12/24	2,805	2,818	2,805	2,817	+0.46%	50	-	+1.44%	-	-
12/23	2,808	2,808	2,804	2,804	+0.32%	70	-	+1.05%	-	-
12/22	2,815	2,815	2,795	2,795	+1.08%	15,150	-	+0.76%	-	-
12/19	2,765	2,765	2,765	2,765	+0.77%	10	-	-0.29%	-	-
12/18	2,749	2,749	2,744	2,744	-0.87%	4,820	-	-1.05%	-	-
12/16	2,784	2,784	2,768	2,768	-0.82%	10,310	-	-0.29%	-	-
12/15	2,793	2,793	2,791	2,791	-0.89%	20	-	+0.43%	-	-
12/12	2,816	2,816	2,816	2,816	+0.72%	10	-	+1.33%	-	-
12/10	2,796	2,796	2,796	2,796	-0.14%	150	-	+0.68%	-	-
12/09	2,801	2,801	2,800	2,800	-0.11%	6,630	-	+0.86%	-	-
12/08	2,803	2,803	2,803	2,803	+0.32%	90	-	+1.05%	-	-
12/03	2,794	2,795	2,792	2,794	+0.65%	26,610	-	+0.79%	-	-
12/01	2,792	2,792	2,776	2,776	-0.57%	50,260	-	+0.29%	-	-
11/28	2,814	2,814	2,789	2,792	+0.22%	200	-	+0.9%	-	-
11/27	2,811	2,811	2,786	2,786	+0.47%	330	-	+0.8%	-	-
11/26	2,771	2,773	2,771	2,773	+1.2%	40	-	-0.29%	-	-
11/25	2,742	2,742	2,740	2,740	+2.01%	40	-	-2.21%	-	-
11/21	2,683	2,686	2,683	2,686	-0.92%	240	-	-4.21%	-	-
11/19	2,711	2,711	2,711	2,711	-0.29%	10	-	-3.42%	-	-
11/18	2,735	2,735	2,719	2,719	-1.66%	780	-	-3.24%	-	-
11/17	2,784	2,784	2,765	2,765	+0.22%	110	-	-1.67%	-	-
11/14	2,761	2,761	2,756	2,759	-1.75%	20,670	-	-1.92%	-	-
11/13	2,821	2,821	2,799	2,808	+0.04%	1,460	-	-0.18%	-	-
11/12	2,806	2,807	2,806	2,807	+0.21%	30	-	-0.14%	-	-
11/11	2,801	2,801	2,801	2,801	+1.23%	100	-	-0.25%	-	-
11/10	2,792	2,792	2,765	2,767	-0.61%	40	-	-1.35%	-	-
11/06	2,784	2,784	2,784	2,784	+0.58%	10	-	-0.75%	-	-
11/05	2,771	2,774	2,753	2,768	-0.5%	2,690	-	-1.25%	-	-
11/04	2,829	2,829	2,782	2,782	-1.17%	28,990	-	-0.71%	-	-
10/31	2,814	2,815	2,812	2,815	-0.42%	70	-	+0.54%	-	-
10/29	2,848	2,848	2,824	2,827	+0.89%	50	-	+1.07%	-	-
10/27	2,815	2,815	2,802	2,802	+1.34%	210	-	+0.39%	-	-
10/24	2,765	2,765	2,765	2,765	+0.04%	10	-	-0.75%	-	-
10/22	2,757	2,764	2,757	2,764	+0.07%	250	-	-0.68%	-	-
10/21	2,762	2,762	2,762	2,762	+0.73%	20	-	-0.68%	-	-
10/20	2,752	2,752	2,729	2,742	+1.48%	43,140	-	-1.33%	-	-
10/17	2,708	2,708	2,702	2,702	-1.31%	1,690	-	-2.67%	-	-
10/16	2,735	2,738	2,734	2,738	+0.07%	2,330	-	-1.3%	-	-
10/15	2,725	2,736	2,724	2,736	-14.5%	2,440	-	-1.19%	-	-
10/14	3,200	3,200	3,200	3,200	-2.91%	120	-	+15.69%	-	-
10/10	2,780	3,297	2,780	3,296	+17.84%	5,740	-	+20.07%	-	-
10/09	2,786	2,797	2,786	2,797	+0.97%	55,530	-	+2.83%	-	-
10/08	2,770	2,770	2,770	2,770	-0.14%	100	-	+2.03%	-	-
10/07	2,776	2,776	2,774	2,774	-0.07%	140	-	+2.36%	-	-
10/06	2,799	2,799	2,774	2,776	+0.07%	39,520	-	+2.66%	-	-
10/03	2,774	2,774	2,774	2,774	+0.14%	20	-	+2.82%	-	-
10/02	2,770	2,770	2,770	2,770	+0.87%	10	-	+2.9%	-	-
09/30	2,747	2,747	2,746	2,746	-0.11%	50	-	+2.2%	-	-
09/29	2,768	2,768	2,748	2,749	+0.7%	50	-	+2.57%	-	-
09/26	2,725	2,730	2,725	2,730	-0.69%	35,280	-	+2.06%	-	-
09/22	2,774	2,774	2,749	2,749	+0.29%	370	-	+2.88%	-	-
09/19	2,741	2,741	2,741	2,741	+0.18%	870	-	+2.74%	-	-
09/18	2,736	2,736	2,736	2,736	+0.18%	40	-	+2.66%	-	-
09/17	2,732	2,732	2,731	2,731	-0.26%	12,150	-	+2.63%	-	-
09/16	2,738	2,738	2,738	2,738	+1.86%	10	-	+3.01%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 4月期	2,521 10/30 10/28	1,880 10/27	91,000 10/2	+7.13% 7/11	-3.92% 8/8
2025年 4月期	2,619 12/9	2,057 4/7	108,390 11/1	+8.27% 5/20	-15.95% 4/7
最新	2,772 2026/3/6		1	-0.86% 2,796

年間値上がり率

2024/12/30 vs 2023/12/29: 18%（1.18倍）
2025/12/30 vs 2024/12/30: 12%（1.12倍）
2026/03/06 vs 2025/12/30: -2%（0.98倍）
過去安値 1,880円（2023/10/27）: 47%（1.47倍）
2,772円（3/6）

2086 NZAM上場投信S&P500(為替ヘッジあり)

株価チャート

株価

3/6

乖離率

2025/09/16～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート