株価チャート
株価
3/6
- 前日 (3/5)
- 1,166
- 始値
- 1,167
- 高値
- 1,167
- 安値
- 1,153
- 終値 -1.11%
- 1,153
- 出来高 +508.7%
- 840
乖離率
- 株価（5日）
移動平均値 - -1.45%
1,170 - 株価（25日）
移動平均値 - -1.54%
1,171 - 出来高（5日）
移動平均値 - -83.08%
4,965
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 | 1,167 | 1,167 | 1,153 | 1,153 | -1.11% | 840 | - | -1.54% | - | - |
| 03/05 | 1,173 | 1,173 | 1,166 | 1,166 | -0.26% | 138 | - | -0.34% | - | - |
| 03/04 | 1,180 | 1,180 | 1,169 | 1,169 | -0.93% | 1,359 | - | 0% | - | - |
| 03/03 | 1,184 | 1,186 | 1,180 | 1,180 | -0.34% | 1,074 | - | +1.03% | - | - |
| 03/02 | 1,190 | 1,190 | 1,177 | 1,184 | +0.42% | 21,414 | - | +1.46% | - | - |
| 02/27 | 1,184 | 1,184 | 1,176 | 1,179 | 0% | 10,820 | - | +1.2% | - | - |
| 02/26 | 1,176 | 1,180 | 1,176 | 1,179 | -0.42% | 1,206 | - | +1.38% | - | - |
| 02/25 | 1,184 | 1,184 | 1,182 | 1,184 | +0.51% | 1,139 | - | +1.89% | - | - |
| 02/24 | 1,171 | 1,182 | 1,171 | 1,178 | +0.08% | 336,780 | - | +1.55% | - | - |
| 02/20 | 1,177 | 1,179 | 1,175 | 1,177 | -0.17% | 1,463 | - | +1.55% | - | - |
| 02/19 | 1,191 | 1,191 | 1,179 | 1,179 | +0.34% | 205 | - | +1.9% | - | - |
| 02/18 | 1,180 | 1,180 | 1,175 | 1,175 | -0.76% | 670 | - | +1.64% | - | - |
| 02/17 | 1,198 | 1,198 | 1,184 | 1,184 | -0.25% | 17,831 | - | +2.6% | - | - |
| 02/16 | 1,193 | 1,193 | 1,184 | 1,187 | +0.68% | 9,557 | - | +3.13% | - | - |
| 02/13 | 1,180 | 1,181 | 1,178 | 1,179 | -1.01% | 52,156 | - | +2.7% | - | - |
| 02/12 | 1,182 | 1,191 | 1,182 | 1,191 | +0.85% | 438 | - | +4.02% | - | - |
| 02/10 | 1,184 | 1,184 | 1,177 | 1,181 | -0.25% | 574 | - | +3.51% | - | - |
| 02/09 | 1,175 | 1,186 | 1,175 | 1,184 | +1.2% | 930 | - | +4.04% | - | - |
| 02/06 | 1,171 | 1,172 | 1,169 | 1,170 | -0.51% | 8,462 | - | +3.08% | - | - |
| 02/05 | 1,166 | 1,179 | 1,166 | 1,176 | +1.55% | 1,418 | - | +3.89% | - | - |
| 02/04 | 1,155 | 1,160 | 1,155 | 1,158 | +0.7% | 413 | - | +2.57% | - | - |
| 02/03 | 1,150 | 1,152 | 1,149 | 1,150 | +0.88% | 8,126 | - | +2.04% | - | - |
| 02/02 | 1,149 | 1,149 | 1,138 | 1,140 | +0.44% | 8,979 | - | +1.42% | - | - |
| 01/30 | 1,134 | 1,138 | 1,134 | 1,135 | +0.18% | 59 | - | +1.07% | - | - |
| 01/29 | 1,138 | 1,138 | 1,131 | 1,133 | -0.35% | 5,865 | - | +1.07% | - | - |
| 01/28 | 1,149 | 1,149 | 1,137 | 1,137 | -0.44% | 192 | - | +1.52% | - | - |
| 01/27 | 1,149 | 1,149 | 1,140 | 1,142 | +0.18% | 8,878 | - | +2.15% | - | - |
| 01/26 | 1,143 | 1,143 | 1,137 | 1,140 | -0.26% | 1,018 | - | +2.06% | - | - |
| 01/23 | 1,139 | 1,147 | 1,139 | 1,143 | -0.17% | 545 | - | +2.51% | - | - |
| 01/22 | 1,144 | 1,145 | 1,143 | 1,145 | +0.79% | 1,090 | - | +2.78% | - | - |
| 01/21 | 1,127 | 1,136 | 1,127 | 1,136 | +0.09% | 7,987 | - | +2.16% | - | - |
| 01/20 | 1,139 | 1,139 | 1,134 | 1,135 | -0.35% | 7,195 | - | +2.25% | - | - |
| 01/19 | 1,141 | 1,142 | 1,138 | 1,139 | -1.13% | 974 | - | +2.8% | - | - |
| 01/16 | 1,145 | 1,152 | 1,145 | 1,152 | +0.61% | 705 | - | +4.16% | - | - |
| 01/15 | 1,135 | 1,148 | 1,135 | 1,145 | +1.24% | 1,866 | - | +3.81% | - | - |
| 01/14 | 1,125 | 1,133 | 1,125 | 1,131 | +0.53% | 1,396 | - | +2.72% | - | - |
| 01/13 | 1,126 | 1,129 | 1,125 | 1,125 | +0.45% | 68,930 | - | +2.27% | - | - |
| 01/09 | 1,114 | 1,120 | 1,114 | 1,120 | +1.63% | 39,639 | - | +1.91% | - | - |
| 01/08 | 1,113 | 1,113 | 1,102 | 1,102 | -1.08% | 641 | - | +0.46% | - | - |
| 01/07 | 1,103 | 1,115 | 1,103 | 1,114 | +1.27% | 30,981 | - | +1.55% | - | - |
| 01/06 | 1,096 | 1,101 | 1,096 | 1,100 | +0.55% | 164 | - | +0.36% | - | - |
| 01/05 | 1,095 | 1,096 | 1,093 | 1,094 | -0.82% | 98 | - | -0.18% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,103 | 1,103 | 1,098 | 1,103 | 0% | 714 | - | +0.64% | - | - |
| 12/29 | 1,110 | 1,110 | 1,102 | 1,103 | +0.27% | 19,157 | - | +0.73% | - | - |
| 12/26 | 1,101 | 1,103 | 1,100 | 1,100 | 0% | 833 | - | +0.55% | - | - |
| 12/25 | 1,110 | 1,110 | 1,100 | 1,100 | +0.18% | 182 | - | +0.73% | - | - |
| 12/24 | 1,105 | 1,105 | 1,097 | 1,098 | -0.09% | 289 | - | +0.64% | - | - |
| 12/23 | 1,099 | 1,100 | 1,098 | 1,099 | +0.09% | 394 | - | +0.83% | - | - |
| 12/22 | 1,096 | 1,098 | 1,096 | 1,098 | +0.18% | 337 | - | +0.73% | - | - |
| 12/19 | 1,098 | 1,098 | 1,095 | 1,096 | -0.45% | 482 | - | +0.55% | - | - |
| 12/18 | 1,099 | 1,101 | 1,099 | 1,101 | +0.27% | 77 | - | +1.1% | - | - |
| 12/17 | 1,110 | 1,110 | 1,096 | 1,098 | -0.54% | 67 | - | +0.83% | - | - |
| 12/16 | 1,110 | 1,110 | 1,104 | 1,104 | -0.27% | 1,694 | - | +1.47% | - | - |
| 12/15 | 1,115 | 1,115 | 1,104 | 1,107 | +0.27% | 304 | - | +1.84% | - | - |
| 12/12 | 1,093 | 1,104 | 1,093 | 1,104 | +1.19% | 1,563 | - | +1.75% | - | - |
| 12/11 | 1,084 | 1,093 | 1,084 | 1,091 | +1.39% | 1,292 | - | +0.65% | - | - |
| 12/10 | 1,087 | 1,087 | 1,076 | 1,076 | -0.37% | 21,576 | - | -0.65% | - | - |
| 12/09 | 1,090 | 1,090 | 1,080 | 1,080 | -1.37% | 1,569 | - | -0.28% | - | - |
| 12/08 | 1,103 | 1,103 | 1,092 | 1,095 | +0.18% | 36 | - | +1.2% | - | - |
| 12/05 | 1,101 | 1,101 | 1,092 | 1,093 | -0.36% | 348 | - | +1.11% | - | - |
| 12/04 | 1,092 | 1,097 | 1,092 | 1,097 | +0.55% | 259 | - | +1.48% | - | - |
| 12/03 | 1,093 | 1,093 | 1,091 | 1,091 | -0.09% | 15 | - | +0.93% | - | - |
| 12/02 | 1,105 | 1,105 | 1,092 | 1,092 | -0.36% | 120 | - | +1.02% | - | - |
| 12/01 | 1,110 | 1,110 | 1,096 | 1,096 | +0.09% | 9,356 | - | +1.39% | - | - |
| 11/28 | 1,099 | 1,099 | 1,094 | 1,095 | 0% | 1,176 | - | +1.39% | - | - |
| 11/27 | 1,093 | 1,097 | 1,093 | 1,095 | +0.27% | 1,603 | - | +1.39% | - | - |
| 11/26 | 1,072 | 1,100 | 1,072 | 1,092 | +1.39% | 3,660 | - | +1.11% | - | - |
| 11/25 | 1,078 | 1,078 | 1,075 | 1,077 | +0.94% | 1,131 | - | -0.19% | - | - |
| 11/21 | 1,070 | 1,070 | 1,066 | 1,067 | -0.09% | 21,757 | - | -1.11% | - | - |
| 11/20 | 1,074 | 1,075 | 1,066 | 1,068 | -0.65% | 2,053 | - | -1.02% | - | - |
| 11/19 | 1,076 | 1,079 | 1,075 | 1,075 | 0% | 70 | - | -0.46% | - | - |
| 11/18 | 1,086 | 1,086 | 1,074 | 1,075 | -0.92% | 1,107 | - | -0.46% | - | - |
| 11/17 | 1,093 | 1,093 | 1,074 | 1,085 | -0.46% | 1,789 | - | +0.46% | - | - |
| 11/14 | 1,093 | 1,093 | 1,088 | 1,090 | -0.18% | 357 | - | +0.83% | - | - |
| 11/13 | 1,086 | 1,092 | 1,086 | 1,092 | +0.46% | 3,332 | - | +1.02% | - | - |
| 11/12 | 1,079 | 1,087 | 1,079 | 1,087 | +0.74% | 1,954 | - | +0.56% | - | - |
| 11/11 | 1,079 | 1,079 | 1,077 | 1,079 | +0.28% | 111 | - | -0.19% | - | - |
| 11/10 | 1,067 | 1,076 | 1,067 | 1,076 | +0.84% | 1,099 | - | -0.55% | - | - |
| 11/07 | 1,075 | 1,075 | 1,064 | 1,067 | -0.28% | 915 | - | -1.39% | - | - |
| 11/06 | 1,069 | 1,070 | 1,068 | 1,070 | +0.19% | 121 | - | -1.2% | - | - |
| 11/05 | 1,077 | 1,077 | 1,065 | 1,068 | +0.56% | 397 | - | -1.48% | - | - |
| 11/04 | 1,069 | 1,069 | 1,061 | 1,062 | -0.75% | 21,722 | - | -2.03% | - | - |
| 10/31 | 1,071 | 1,072 | 1,070 | 1,070 | -0.19% | 603 | - | -1.38% | - | - |
| 10/30 | 1,081 | 1,081 | 1,070 | 1,072 | -0.92% | 477 | - | -1.29% | - | - |
| 10/29 | 1,093 | 1,093 | 1,082 | 1,082 | -1.1% | 60,430 | - | -0.37% | - | - |
| 10/28 | 1,094 | 1,095 | 1,091 | 1,094 | 0% | 1,337 | - | +0.74% | - | - |
| 10/27 | 1,100 | 1,100 | 1,092 | 1,094 | +0.46% | 2,056 | - | +0.74% | - | - |
| 10/24 | 1,085 | 1,090 | 1,085 | 1,089 | +0.46% | 243 | - | +0.18% | - | - |
| 10/23 | 1,089 | 1,089 | 1,083 | 1,084 | -0.55% | 122 | - | -0.28% | - | - |
| 10/22 | 1,080 | 1,091 | 1,080 | 1,090 | +0.37% | 1,452 | - | +0.28% | - | - |
| 10/21 | 1,083 | 1,089 | 1,083 | 1,086 | +0.37% | 1,202 | - | -0.18% | - | - |
| 10/20 | 1,080 | 1,082 | 1,078 | 1,082 | +1.31% | 830 | - | -0.55% | - | - |
| 10/17 | 1,081 | 1,081 | 1,068 | 1,068 | -1.2% | 538 | - | -1.93% | - | - |
| 10/16 | 1,085 | 1,085 | 1,079 | 1,081 | -0.28% | 364 | - | -0.83% | - | - |
| 10/15 | 1,083 | 1,084 | 1,082 | 1,084 | +1.4% | 91 | - | -0.64% | - | - |
| 10/14 | 1,080 | 1,080 | 1,068 | 1,069 | -1.47% | 21,593 | - | -2.11% | - | - |
| 10/10 | 1,095 | 1,095 | 1,084 | 1,085 | -0.82% | 311 | - | -0.73% | - | - |
| 10/09 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 2 | - | 0% | - | - |
| 10/08 | 1,093 | 1,095 | 1,092 | 1,093 | +0.09% | 725 | - | -0.09% | - | - |
| 10/07 | 1,096 | 1,096 | 1,092 | 1,092 | -0.46% | 2,883 | - | -0.27% | - | - |
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 5月期 | 1,214 10/1 | 979 10/31 | 199,727 3/6 | +4.68% 12/15 | -5.36% 12/19 |
| 2025年 5月期 | 1,200 12/5 12/2 | 967 4/9 | 60,430 10/29 | +4.33% 1/28 | -10.86% 4/9 |
| 最新 | 1,153 2026/3/6 | 840 | -1.54% 1,171 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
967円（2025/04/09） - 19%（1.19倍）
1,153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。
