株価チャート
株価
3/6
- 前日 (3/5)
- 4,774
- 始値
- 4,751
- 高値
- 4,760
- 安値
- 4,747
- 終値 -0.57%
- 4,747
- 出来高 -99.71%
- 202
乖離率
- 株価（5日）
移動平均値 - -0.9%
4,790 - 株価（25日）
移動平均値 - -0.34%
4,763 - 出来高（5日）
移動平均値 - -98.57%
14,089
2023/09/22～2026/03/06
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 | 4,751 | 4,760 | 4,747 | 4,747 | -0.57% | 202 | - | -0.34% | - | - |
| 03/05 | 4,783 | 4,783 | 4,774 | 4,774 | -0.15% | 70,007 | - | +0.27% | - | - |
| 03/04 | 4,781 | 4,781 | 4,781 | 4,781 | -0.93% | 2 | - | +0.48% | - | - |
| 02/27 | 4,826 | 4,826 | 4,826 | 4,826 | +0.1% | 1 | - | +1.49% | - | - |
| 02/26 | 5,327 | 5,327 | 4,821 | 4,821 | +0.08% | 232 | - | +1.49% | - | - |
| 02/25 | 4,817 | 4,817 | 4,817 | 4,817 | -0.1% | 2 | - | +1.5% | - | - |
| 02/24 | 4,822 | 4,822 | 4,822 | 4,822 | +0.21% | 2 | - | +1.71% | - | - |
| 02/20 | 4,812 | 4,812 | 4,812 | 4,812 | +0.29% | 9 | - | +1.58% | - | - |
| 02/19 | 4,798 | 4,798 | 4,798 | 4,798 | -0.23% | 3 | - | +1.35% | - | - |
| 02/18 | 4,809 | 4,809 | 4,809 | 4,809 | +0.19% | 1 | - | +1.65% | - | - |
| 02/16 | 4,702 | 4,800 | 4,702 | 4,800 | +0.59% | 9 | - | +1.5% | - | - |
| 02/12 | 4,772 | 4,772 | 4,772 | 4,772 | +0.02% | 10 | - | +0.93% | - | - |
| 02/10 | 4,771 | 4,771 | 4,771 | 4,771 | +0.17% | 10 | - | +0.93% | - | - |
| 02/02 | 4,763 | 4,763 | 4,763 | 4,763 | +0.11% | 10 | - | +0.76% | - | - |
| 01/30 | 4,758 | 4,758 | 4,758 | 4,758 | +0.46% | 10 | - | +0.61% | - | - |
| 01/23 | 4,736 | 4,736 | 4,736 | 4,736 | +0.32% | 10 | - | +0.11% | - | - |
| 01/22 | 4,721 | 4,721 | 4,721 | 4,721 | -0.3% | 10 | - | -0.27% | - | - |
| 01/13 | 4,735 | 4,735 | 4,735 | 4,735 | +0.32% | 10 | - | -0.06% | - | - |
| 01/09 | 4,720 | 4,720 | 4,720 | 4,720 | -0.04% | 10 | - | -0.44% | - | - |
| 01/07 | 4,722 | 4,722 | 4,722 | 4,722 | +0.66% | 10 | - | -0.48% | - | - |
| 01/05 | 4,691 | 4,691 | 4,691 | 4,691 | -0.74% | 10 | - | -1.22% | - | - |
| 2025 | ||||||||||
| 12/30 | 4,726 | 4,726 | 4,726 | 4,726 | +0.36% | 10 | - | -0.59% | - | - |
| 12/29 | 4,730 | 4,730 | 4,709 | 4,709 | -0.3% | 20 | - | -1.03% | - | - |
| 12/26 | 4,723 | 4,723 | 4,723 | 4,723 | +0.3% | 10 | - | -0.84% | - | - |
| 12/25 | 4,709 | 4,709 | 4,709 | 4,709 | -0.11% | 5,010 | - | -1.24% | - | - |
| 12/24 | 4,714 | 4,714 | 4,714 | 4,714 | +0.47% | 10 | - | -1.17% | - | - |
| 12/22 | 4,692 | 4,692 | 4,692 | 4,692 | -0.19% | 10 | - | -1.74% | - | - |
| 12/18 | 4,712 | 4,712 | 4,701 | 4,701 | -0.19% | 180 | - | -1.67% | - | - |
| 12/17 | 4,710 | 4,710 | 4,710 | 4,710 | -0.02% | 10 | - | -1.59% | - | - |
| 12/16 | 4,711 | 4,711 | 4,711 | 4,711 | +0.34% | 10 | - | -2.22% | - | - |
| 12/15 | 4,695 | 4,695 | 4,695 | 4,695 | -0.72% | 300 | - | -2.61% | - | - |
| 12/08 | 4,729 | 4,729 | 4,729 | 4,729 | -0.02% | 10 | - | -1.97% | - | - |
| 12/05 | 4,732 | 4,732 | 4,730 | 4,730 | -0.04% | 20 | - | -1.97% | - | - |
| 12/03 | 4,732 | 4,732 | 4,732 | 4,732 | -0.69% | 10 | - | -1.97% | - | - |
| 12/01 | 4,765 | 4,765 | 4,765 | 4,765 | +0.25% | 10 | - | -1.3% | - | - |
| 11/28 | 4,753 | 4,753 | 4,753 | 4,753 | -0.02% | 10 | - | -1.57% | - | - |
| 11/25 | 4,754 | 4,754 | 4,754 | 4,754 | -0.23% | 10 | - | -1.55% | - | - |
| 11/13 | 4,765 | 4,765 | 4,765 | 4,765 | -1.02% | 10 | - | -1.35% | - | - |
| 11/07 | 4,814 | 4,814 | 4,814 | 4,814 | +0.08% | 10 | - | -0.41% | - | - |
| 11/06 | 4,810 | 4,810 | 4,810 | 4,810 | -0.23% | 10 | - | -0.52% | - | - |
| 11/05 | 4,822 | 4,822 | 4,821 | 4,821 | -0.02% | 20 | - | -0.41% | - | - |
| 10/31 | 4,822 | 4,822 | 4,822 | 4,822 | +0.23% | 10 | - | -0.52% | - | - |
| 10/30 | 4,811 | 4,811 | 4,811 | 4,811 | -0.15% | 10 | - | -1.07% | - | - |
| 10/29 | 4,818 | 4,818 | 4,818 | 4,818 | +0.02% | 80 | - | -1.03% | - | - |
| 10/28 | 4,819 | 4,819 | 4,817 | 4,817 | +0.08% | 120 | - | -1.13% | - | - |
| 10/27 | 4,820 | 4,820 | 4,813 | 4,813 | -0.27% | 3,100 | - | -1.43% | - | - |
| 10/24 | 4,826 | 4,826 | 4,826 | 4,826 | -0.41% | 10 | - | -1.33% | - | - |
| 10/22 | 4,849 | 4,849 | 4,846 | 4,846 | +0.12% | 30 | - | -1.14% | - | - |
| 10/21 | 4,834 | 4,843 | 4,834 | 4,840 | +1.85% | 60 | - | -1.53% | - | - |
| 10/20 | 4,833 | 4,835 | 4,752 | 4,752 | -2% | 54,960 | - | -3.55% | - | - |
| 10/17 | 4,853 | 4,859 | 4,849 | 4,849 | +0.06% | 30 | - | -1.92% | - | - |
| 10/16 | 4,848 | 4,848 | 4,846 | 4,846 | +0.44% | 30 | - | -2.38% | - | - |
| 10/15 | 4,825 | 4,825 | 4,825 | 4,825 | -12.21% | 10 | - | -3.19% | - | - |
| 10/10 | 5,096 | 5,496 | 5,096 | 5,496 | +14.6% | 50 | - | +10.01% | - | - |
| 10/09 | 4,793 | 4,933 | 4,785 | 4,796 | +0.78% | 180 | - | -3.62% | - | - |
| 10/08 | 4,759 | 4,759 | 4,759 | 4,759 | -0.13% | 10 | - | -4.44% | - | - |
| 10/07 | 4,755 | 4,765 | 4,755 | 4,765 | -0.19% | 30 | - | -4.49% | - | - |
| 10/06 | 5,473 | 5,473 | 4,774 | 4,774 | +0.02% | 126,040 | - | -4.48% | - | - |
| 09/30 | 4,773 | 4,773 | 4,773 | 4,773 | +0.04% | 20 | - | -4.64% | - | - |
| 09/29 | 4,771 | 4,771 | 4,771 | 4,771 | +0.02% | 10 | - | -4.85% | - | - |
| 09/24 | 4,770 | 4,770 | 4,770 | 4,770 | 0% | 10 | - | -5.04% | - | - |
| 09/19 | 4,775 | 4,775 | 4,770 | 4,770 | -1.85% | 540 | - | -5.23% | - | - |
| 05/13 | 4,860 | 4,860 | 4,860 | 4,860 | +0.41% | 10 | - | - | - | - |
| 04/08 | 4,841 | 4,841 | 4,840 | 4,840 | -2.54% | 50 | - | - | - | - |
| 04/04 | 4,966 | 4,966 | 4,966 | 4,966 | 0% | 10 | - | - | - | - |
| 2024 | ||||||||||
| 12/02 | 4,966 | 4,966 | 4,966 | 4,966 | -4.92% | 80 | - | - | - | - |
| 11/29 | 5,223 | 5,223 | 5,223 | 5,223 | +5.92% | 80 | - | - | - | - |
| 07/10 | 4,931 | 4,931 | 4,931 | 4,931 | +0.14% | 20,000 | - | - | - | - |
| 06/11 | 4,924 | 4,924 | 4,924 | 4,924 | -3.24% | 22,500 | - | - | - | - |
| 04/08 | 5,089 | 5,089 | 5,089 | 5,089 | +1.52% | 40 | - | - | - | - |
| 04/04 | 5,013 | 5,013 | 5,013 | 5,013 | -1.82% | 10 | - | - | - | - |
| 03/26 | 5,020 | 5,106 | 5,020 | 5,106 | -1.3% | 20 | - | - | - | - |
| 01/26 | 5,173 | 5,173 | 5,173 | 5,173 | +0.86% | 10 | - | - | - | - |
| 01/24 | 5,142 | 5,142 | 5,129 | 5,129 | -0.89% | 400 | - | - | - | - |
| 01/11 | 5,102 | 5,175 | 5,102 | 5,175 | -3.67% | 40 | - | - | - | - |
| 01/04 | 5,372 | 5,372 | 5,372 | 5,372 | +0.84% | 10 | - | - | - | - |
| 2023 | ||||||||||
| 12/28 | 5,327 | 5,327 | 5,327 | 5,327 | +3.58% | 30 | - | - | - | - |
| 11/20 | 5,143 | 5,143 | 5,143 | 5,143 | +3.31% | 10 | - | - | - | - |
| 11/07 | 4,978 | 4,978 | 4,978 | 4,978 | +1.41% | 50 | - | - | - | - |
| 10/20 | 4,909 | 4,909 | 4,909 | 4,909 | -1.43% | 20 | - | - | - | - |
| 10/11 | 4,980 | 4,980 | 4,980 | 4,980 | -0.32% | 22,080 | - | - | - | - |
| 10/10 | 5,068 | 5,068 | 4,996 | 4,996 | +1.05% | 20 | - | - | - | - |
| 10/03 | 4,944 | 4,944 | 4,944 | 4,944 | -0.9% | 20 | - | - | - | - |
| 09/26 | 5,069 | 5,069 | 4,986 | 4,989 | -0.4% | 80 | - | - | - | - |
| 09/25 | 5,308 | 5,308 | 5,002 | 5,009 | +0.02% | 70 | - | - | - | - |
| 09/22 | 5,052 | 5,052 | 5,008 | 5,008 | 0% | 20 | - | - | - | - |
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 | |
| 2023年 11月期 | 5,308 9/25 | 4,909 10/20 | 22,080 10/11 | +10% 10/10 | -5.22% 9/19 |
| 2024年 5月期 | 5,372 1/4 | 4,924 6/11 | 22,500 6/11 | - | -3.54% 10/20 |
| 2025年 5月期 | 5,496 10/10 | 4,752 10/20 | 126,040 10/6 | +0.94% 2/12 2/10 | -2.61% 12/15 |
| 最新 | 4,747 2026/3/6 | 202 | -0.34% 4,763 | ||
年間値上がり率
- 2024/12/02 vs 2023/12/28
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/02
- -5%（0.95倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
4,691円（2026/01/05） - 1%（1.01倍）
4,747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。
