株価チャート
株価
3/6
- 前日 (3/5)
- 1,310
- 始値
- 1,322
- 高値
- 1,328
- 安値
- 1,302
- 終値 +0.15%
- 1,312
- 出来高 -50%
- 8,700
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,314 - 株価（25日）
移動平均値 - +3.23%
1,271 - 出来高（5日）
移動平均値 - -63.72%
23,980
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 | 1,322 | 1,328 | 1,302 | 1,312 | +0.15% | 8,700 | 91億4096万 | +3.23% | 19.61 | 1.48 |
| 03/05 | 1,302 | 1,327 | 1,300 | 1,310 | +1.31% | 17,400 | 91億2703万 | +3.31% | 19.58 | 1.48 |
| 03/04 | 1,300 | 1,300 | 1,252 | 1,293 | -1.9% | 42,500 | 90億858万 | +2.29% | 19.32 | 1.46 |
| 03/03 | 1,338 | 1,338 | 1,303 | 1,318 | -1.49% | 27,500 | 91億8276万 | +4.35% | 19.7 | 1.49 |
| 03/02 | 1,330 | 1,353 | 1,322 | 1,338 | +0.22% | 23,800 | 93億2211万 | +6.02% | 20 | 1.51 |
| 02/27 | 1,317 | 1,348 | 1,299 | 1,335 | +2.93% | 17,600 | 93億121万 | +6.04% | 19.95 | 1.51 |
| 02/26 | 1,297 | 1,319 | 1,297 | 1,297 | +0.39% | 13,400 | 90億3645万 | +3.26% | 19.38 | 1.46 |
| 02/25 | 1,301 | 1,308 | 1,282 | 1,292 | -1.67% | 18,700 | 90億162万 | +2.95% | 19.31 | 1.46 |
| 02/24 | 1,298 | 1,329 | 1,285 | 1,314 | +2.82% | 21,900 | 91億5490万 | +4.87% | 19.64 | 1.48 |
| 02/20 | 1,276 | 1,293 | 1,271 | 1,278 | +0.31% | 5,700 | 89億408万 | +2.16% | 19.1 | 1.44 |
| 02/19 | 1,271 | 1,295 | 1,271 | 1,274 | +0.16% | 11,100 | 88億7621万 | +2% | 19.04 | 1.44 |
| 02/18 | 1,285 | 1,288 | 1,268 | 1,272 | -0.55% | 7,500 | 88億6227万 | +2% | 19.01 | 1.43 |
| 02/17 | 1,270 | 1,285 | 1,261 | 1,279 | +0.79% | 10,200 | 89億1104万 | +2.65% | 19.11 | 1.44 |
| 02/16 | 1,260 | 1,272 | 1,251 | 1,269 | +1.52% | 12,200 | 88億4137万 | +2.09% | 18.96 | 1.43 |
| 02/13 | 1,272 | 1,272 | 1,243 | 1,250 | -0.64% | 9,100 | 87億900万 | +0.73% | 18.68 | 1.41 |
| 02/12 | 1,274 | 1,275 | 1,252 | 1,258 | +1.13% | 14,900 | 87億6473万 | +1.45% | 18.8 | 1.42 |
| 02/10 | 1,248 | 1,263 | 1,235 | 1,244 | +0.4% | 13,300 | 86億6719万 | +0.48% | 18.59 | 1.4 |
| 02/09 | 1,258 | 1,258 | 1,238 | 1,239 | +0.32% | 6,700 | 86億3236万 | +0.24% | 18.52 | 1.4 |
| 02/06 | 1,235 | 1,250 | 1,229 | 1,235 | 0% | 7,000 | 86億449万 | +0.08% | 18.46 | 1.39 |
| 02/05 | 1,231 | 1,241 | 1,228 | 1,235 | 0% | 4,000 | 86億449万 | +0.24% | 18.46 | 1.39 |
| 02/04 | 1,231 | 1,235 | 1,220 | 1,235 | +1.06% | 7,800 | 86億449万 | +0.57% | 18.46 | 1.39 |
| 02/03 | 1,222 | 1,229 | 1,210 | 1,222 | +0.08% | 5,600 | 85億1391万 | -0.24% | 18.26 | 1.38 |
| 02/02 | 1,233 | 1,233 | 1,212 | 1,221 | +0.16% | 10,900 | 85億695万 | -0.08% | 18.25 | 1.38 |
| 01/30 | 1,237 | 1,237 | 1,213 | 1,219 | -1.46% | 6,200 | 84億9301万 | -0.08% | 18.22 | 1.37 |
| 01/29 | 1,226 | 1,247 | 1,202 | 1,237 | +0.08% | 11,100 | 86億1842万 | +1.64% | 18.49 | 1.39 |
| 01/28 | 1,221 | 1,237 | 1,201 | 1,236 | +1.31% | 11,400 | 86億1145万 | +1.81% | 18.47 | 1.39 |
| 01/27 | 1,268 | 1,272 | 1,220 | 1,220 | -3.71% | 29,700 | 84億9998万 | +0.83% | 18.23 | 1.38 |
| 01/26 | 1,279 | 1,280 | 1,267 | 1,267 | -0.78% | 13,300 | 88億2744万 | +4.97% | 18.94 | 1.43 |
| 01/23 | 1,270 | 1,277 | 1,261 | 1,277 | +0.55% | 9,700 | 88億9711万 | +6.15% | 19.08 | 1.44 |
| 01/22 | 1,273 | 1,275 | 1,262 | 1,270 | +0.71% | 5,400 | 88億4834万 | +6.01% | 18.98 | 1.43 |
| 01/21 | 1,262 | 1,268 | 1,255 | 1,261 | -0.08% | 7,300 | 87億8563万 | +5.7% | 18.85 | 1.42 |
| 01/20 | 1,275 | 1,275 | 1,260 | 1,262 | -0.08% | 8,100 | 87億9260万 | +6.14% | 18.86 | 1.42 |
| 01/19 | 1,254 | 1,273 | 1,244 | 1,263 | +1.61% | 12,100 | 87億9957万 | +6.67% | 18.88 | 1.42 |
| 01/16 | 1,243 | 1,248 | 1,238 | 1,243 | +0.73% | 3,500 | 86億6022万 | +5.34% | 18.58 | 1.4 |
| 01/15 | 1,232 | 1,243 | 1,232 | 1,234 | +0.16% | 5,500 | 85億9752万 | +4.93% | 18.44 | 1.39 |
| 01/14 | 1,230 | 1,245 | 1,230 | 1,232 | +0.16% | 7,400 | 85億8359万 | +4.94% | 18.41 | 1.39 |
| 01/13 | 1,242 | 1,248 | 1,225 | 1,230 | +0.41% | 17,400 | 85億6965万 | +5.04% | 18.38 | 1.39 |
| 01/09 | 1,233 | 1,233 | 1,224 | 1,225 | +0.33% | 5,400 | 85億3482万 | +4.79% | 18.31 | 1.38 |
| 01/08 | 1,219 | 1,233 | 1,219 | 1,221 | +0.41% | 7,100 | 85億695万 | +4.54% | 18.25 | 1.38 |
| 01/07 | 1,197 | 1,220 | 1,196 | 1,216 | +1.67% | 16,100 | 84億7211万 | +4.2% | 18.17 | 1.37 |
| 01/06 | 1,200 | 1,200 | 1,194 | 1,196 | +0.34% | 12,500 | 83億3277万 | +2.49% | 17.87 | 1.35 |
| 01/05 | 1,199 | 1,203 | 1,186 | 1,192 | -0.58% | 19,800 | 83億490万 | +2.14% | 17.81 | 1.34 |
| 2025 | ||||||||||
| 12/30 | 1,187 | 1,199 | 1,185 | 1,199 | +1.44% | 10,900 | 83億5367万 | +2.74% | 17.92 | 1.35 |
| 12/29 | 1,151 | 1,190 | 1,151 | 1,182 | +2.87% | 29,300 | 82億3523万 | +1.2% | 17.66 | 1.33 |
| 12/26 | 1,156 | 1,161 | 1,149 | 1,149 | -0.43% | 37,900 | 80億531万 | -1.71% | 17.17 | 1.3 |
| 12/25 | 1,152 | 1,166 | 1,150 | 1,154 | 0% | 27,100 | 80億4014万 | -1.45% | 17.25 | 1.3 |
| 12/24 | 1,163 | 1,167 | 1,148 | 1,154 | +0.26% | 27,100 | 80億4014万 | -1.62% | 17.25 | 1.3 |
| 12/23 | 1,157 | 1,159 | 1,145 | 1,151 | -0.17% | 24,300 | 80億1924万 | -2.04% | 17.2 | 1.3 |
| 12/22 | 1,160 | 1,160 | 1,153 | 1,153 | -0.17% | 18,800 | 80億3318万 | -2.12% | 17.23 | 1.3 |
| 12/19 | 1,157 | 1,157 | 1,147 | 1,155 | +0.87% | 9,800 | 80億4711万 | -2.2% | 17.26 | 1.3 |
| 12/18 | 1,156 | 1,159 | 1,145 | 1,145 | -0.61% | 16,400 | 79億7744万 | -3.38% | 17.11 | 1.29 |
| 12/17 | 1,152 | 1,162 | 1,147 | 1,152 | +0.09% | 16,900 | 80億2621万 | -3.03% | 17.22 | 1.3 |
| 12/16 | 1,159 | 1,159 | 1,148 | 1,151 | 0% | 14,200 | 80億1924万 | -3.44% | 17.2 | 1.3 |
| 12/15 | 1,156 | 1,157 | 1,149 | 1,151 | +0.09% | 20,400 | 80億1924万 | -3.6% | 17.2 | 1.3 |
| 12/12 | 1,161 | 1,161 | 1,149 | 1,150 | -0.61% | 13,500 | 80億1228万 | -3.85% | 17.19 | 1.3 |
| 12/11 | 1,159 | 1,162 | 1,151 | 1,157 | 0% | 13,700 | 80億6105万 | -3.5% | 17.29 | 1.3 |
| 12/10 | 1,160 | 1,166 | 1,150 | 1,157 | +0.7% | 22,300 | 80億6105万 | -3.74% | 17.29 | 1.3 |
| 12/09 | 1,160 | 1,170 | 1,143 | 1,149 | -0.69% | 22,500 | 80億531万 | -4.65% | 17.17 | 1.3 |
| 12/08 | 1,180 | 1,180 | 1,157 | 1,157 | -1.78% | 16,900 | 80億6105万 | -4.3% | 17.29 | 1.3 |
| 12/05 | 1,165 | 1,180 | 1,160 | 1,178 | +1.82% | 18,300 | 82億736万 | -2.81% | 17.61 | 1.33 |
| 12/04 | 1,181 | 1,182 | 1,148 | 1,157 | -1.87% | 31,100 | 80億6105万 | -4.7% | 17.29 | 1.3 |
| 12/03 | 1,198 | 1,199 | 1,173 | 1,179 | -1.59% | 20,300 | 82億1432万 | -3.12% | 17.62 | 1.33 |
| 12/02 | 1,199 | 1,200 | 1,188 | 1,198 | 0% | 18,300 | 83億4670万 | -1.8% | 17.9 | 1.35 |
| 12/01 | 1,203 | 1,204 | 1,197 | 1,198 | -0.42% | 9,300 | 83億4670万 | -1.88% | 17.9 | 1.35 |
| 11/28 | 1,204 | 1,207 | 1,195 | 1,203 | +0.25% | 10,600 | 83億8154万 | -1.64% | 17.98 | 1.36 |
| 11/27 | 1,207 | 1,211 | 1,198 | 1,200 | -0.5% | 10,700 | 83億6064万 | -1.88% | 17.93 | 1.35 |
| 11/26 | 1,201 | 1,212 | 1,199 | 1,206 | -0.58% | 7,400 | 84億244万 | -1.47% | 18.02 | 1.36 |
| 11/25 | 1,200 | 1,214 | 1,200 | 1,213 | +1.08% | 12,900 | 84億5121万 | -0.98% | 18.13 | 1.37 |
| 11/21 | 1,203 | 1,212 | 1,192 | 1,200 | -0.17% | 17,200 | 83億6064万 | -1.96% | 17.93 | 1.35 |
| 11/20 | 1,210 | 1,216 | 1,202 | 1,202 | -0.5% | 9,400 | 83億7457万 | -1.8% | 17.96 | 1.36 |
| 11/19 | 1,211 | 1,218 | 1,208 | 1,208 | -0.33% | 5,500 | 84億1637万 | -1.39% | 18.05 | 1.36 |
| 11/18 | 1,224 | 1,224 | 1,212 | 1,212 | -1.06% | 5,400 | 84億4424万 | -1.06% | 18.11 | 1.37 |
| 11/17 | 1,237 | 1,237 | 1,211 | 1,225 | -0.73% | 10,100 | 85億3482万 | 0% | 18.31 | 1.38 |
| 11/14 | 1,234 | 1,234 | 1,217 | 1,234 | 0% | 6,200 | 85億9752万 | +0.73% | 18.44 | 1.39 |
| 11/13 | 1,243 | 1,243 | 1,215 | 1,234 | +0.73% | 7,600 | 85億9752万 | +0.73% | 18.44 | 1.39 |
| 11/12 | 1,226 | 1,251 | 1,202 | 1,225 | -2.31% | 14,000 | 85億3482万 | 0% | 18.31 | 1.38 |
| 11/11 | 1,255 | 1,255 | 1,232 | 1,254 | +4.5% | 12,700 | 87億3686万 | +2.37% | 18.74 | 1.41 |
| 11/10 | 1,214 | 1,230 | 1,199 | 1,200 | -1.15% | 15,000 | 83億6064万 | -1.96% | 17.93 | 1.35 |
| 11/07 | 1,220 | 1,239 | 1,212 | 1,214 | -0.33% | 4,000 | 84億5818万 | -0.9% | 18.14 | 1.37 |
| 11/06 | 1,241 | 1,242 | 1,215 | 1,218 | -0.16% | 5,700 | 84億8604万 | -0.57% | 18.2 | 1.37 |
| 11/05 | 1,232 | 1,232 | 1,219 | 1,220 | -1.13% | 6,100 | 84億9998万 | -0.49% | 18.23 | 1.38 |
| 11/04 | 1,248 | 1,250 | 1,234 | 1,234 | -1.12% | 4,600 | 85億9752万 | +0.73% | 18.44 | 1.39 |
| 10/31 | 1,247 | 1,248 | 1,239 | 1,248 | +0.81% | 4,300 | 86億9506万 | +1.88% | 18.65 | 1.41 |
| 10/30 | 1,237 | 1,245 | 1,237 | 1,238 | +0.08% | 3,000 | 86億2539万 | +0.98% | 18.5 | 1.4 |
| 10/29 | 1,235 | 1,241 | 1,235 | 1,237 | +0.16% | 3,000 | 86億1842万 | +0.57% | 18.49 | 1.39 |
| 10/28 | 1,237 | 1,246 | 1,235 | 1,235 | -0.88% | 2,300 | 86億449万 | -0.08% | 18.46 | 1.39 |
| 10/27 | 1,240 | 1,246 | 1,230 | 1,246 | +1.05% | 8,200 | 86億8113万 | +0.24% | 18.62 | 1.4 |
| 10/24 | 1,239 | 1,239 | 1,230 | 1,233 | +0.65% | 4,500 | 85億9055万 | -1.2% | 18.43 | 1.39 |
| 10/23 | 1,230 | 1,238 | 1,225 | 1,225 | +0.41% | 8,500 | 85億3482万 | -1.45% | 18.31 | 1.38 |
| 10/22 | 1,220 | 1,231 | 1,219 | 1,220 | +0.16% | 6,200 | 84億9998万 | -0.89% | 18.23 | 1.38 |
| 10/21 | 1,238 | 1,239 | 1,218 | 1,218 | -0.81% | 5,500 | 84億8604万 | -0.16% | 18.2 | 1.37 |
| 10/20 | 1,228 | 1,229 | 1,208 | 1,228 | +2.33% | 9,600 | 85億5572万 | +1.57% | 18.35 | 1.38 |
| 10/17 | 1,202 | 1,214 | 1,200 | 1,200 | -0.17% | 10,400 | 83億6064万 | +0.17% | 17.93 | 1.35 |
| 10/16 | 1,205 | 1,220 | 1,202 | 1,202 | -0.83% | 4,000 | 83億7457万 | +1.18% | 17.96 | 1.36 |
| 10/15 | 1,201 | 1,213 | 1,200 | 1,212 | +0.75% | 13,400 | 84億4424万 | +2.97% | 18.11 | 1.37 |
| 10/14 | 1,213 | 1,219 | 1,201 | 1,203 | -1.72% | 15,500 | 83億8154万 | +3.08% | 17.98 | 1.36 |
| 10/10 | 1,224 | 1,229 | 1,224 | 1,224 | 0% | 1,900 | 85億2785万 | +5.79% | 18.29 | 1.38 |
| 10/09 | 1,232 | 1,236 | 1,219 | 1,224 | -0.65% | 7,600 | 85億2785万 | +6.9% | 18.29 | 1.38 |
| 10/08 | 1,233 | 1,235 | 1,232 | 1,232 | +0.24% | 3,300 | 85億8359万 | +8.64% | 18.41 | 1.39 |
| 10/07 | 1,235 | 1,241 | 1,229 | 1,229 | -0.89% | 9,300 | 85億6268万 | +9.44% | 18.37 | 1.39 |
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 | |
| 2008年 9月期 | 955 191,000 10/25 | 216 43,200 3/17 | 360,200 1,801 10/24 | - | - | +40.08% 5/9 | -45.25% 10/10 |
| 2009年 9月期 | 281 56,200 6/2 | 120 24,080 1/21 | 64,800 324 6/3 | - | - | +32.3% 2/20 | -15.72% 12/24 |
| 2010年 9月期 | 574 114,700 4/30 | 185 37,000 8/27 | 292,400 1,462 4/27 | - | - | +47.02% 3/24 | -34.48% 5/25 |
| 2011年 9月期 | 695 139,000 5/16 | 189 37,800 3/16 | 1,223,600 6,118 5/12 | 46億4287万 | 12億6259万 | +98.11% 5/12 | -31.24% 3/17 |
| 2012年 9月期 | 440 88,000 5/2 | 258 51,500 11/22 | 539,800 2,699 4/3 | 29億3937万 | 17億2020万 | +20.16% 2/6 | -20.95% 11/21 |
| 2013年 9月期 | 1,340 7/30 | 390 77,900 10/1 | 404,800 2,024 1/28 | 89億5173万 | 26億201万 | +48.88% 7/23 | -34.36% 6/7 |
| 2014年 9月期 | 1,716 12/27 | 840 11/11 | 2,319,700 12/27 | 114億6356万 | 56億1153万 | +42.39% 12/26 | -27.24% 2/5 |
| 2015年 9月期 | 1,355 11/28 | 615 8/26 | 1,535,400 11/28 | 94億2429万 | 42億8482万 | +15.52% 11/28 | -18.68% 8/25 |
| 2016年 9月期 | 1,225 6/10 | 706 10/1 | 164,300 6/24 | 85億3482万 | 49億1884万 | +18.25% 6/10 | -17.41% 6/24 |
| 2017年 9月期 | 2,180 9/25 | 861 11/9 | 219,200 11/16 | 151億8849万 | 59億9875万 | +18.54% 11/2 | -9.2% 6/30 |
| 2018年 9月期 | 2,500 11/2 | 1,419 2/15 | 287,300 2/14 | 174億1800万 | 98億8645万 | +18.02% 5/9 | -33.22% 2/14 |
| 2019年 9月期 | 1,736 10/1 | 970 2/8 | 65,900 10/29 | 120億9505万 | 67億5818万 | +30.24% 3/7 | -24.91% 12/25 |
| 2020年 9月期 | 1,366 11/12 | 600 3/13 | 210,000 4/24 | 95億1719万 | 41億8032万 | +46.56% 4/23 | -36% 3/13 |
| 2021年 9月期 | 1,350 10/6 | 969 9/30 | 35,800 2/10 | 94億572万 | 67億5121万 | +7.49% 2/9 | -6.93% 3/1 |
| 2022年 9月期 | 1,270 8/9 | 741 2/4 | 90,600 10/14 | 88億4834万 | 51億6269万 | +16% 5/18 | -13.03% 1/25 |
| 2023年 9月期 | 1,598 3/17 | 873 10/3 | 189,600 10/4 | 111億3358万 | 60億8236万 | +31.79% 3/17 | -22.2% 5/17 |
| 2024年 9月期 | 1,026 1/11 | 880 8/5 | 23,900 1/11 | 71億4834万 | 61億3113万 | +7.22% 1/11 | -8.24% 10/23 |
| 2025年 9月期 | 1,483 9/19 | 818 10/24 | 246,800 9/19 | 103億3235万 | 56億9916万 | +43.84% 9/18 | -4.6% 4/9 |
| 最新 | 1,312 2026/3/6 | 8,700 | 91億4096万 | +3.23% 1,271 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -71%（0.29倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 84%（1.84倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 125%（2.25倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
120円（2009/01/21） - 990%（10.9倍）
1,312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。
