株価チャート
株価
3/6
- 前日 (3/5)
- 1,170
- 始値
- 1,200
- 高値
- 1,264
- 安値
- 1,177
- 終値 +6.5%
- 1,246
- 出来高 +17.95%
- 1,947,700
乖離率
- 株価（5日）
移動平均値 - +1.88%
1,223 - 株価（25日）
移動平均値 - -1.11%
1,260 - 出来高（5日）
移動平均値 - +19.66%
1,627,680
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 | 1,200 | 1,264 | 1,177 | 1,246 | +6.5% | 1,947,700 | 1255億335万 | -1.11% | 23.66 | 8.64 |
| 03/05 | 1,240 | 1,241 | 1,169 | 1,170 | -2.82% | 1,651,300 | 1178億4825万 | -7.44% | 22.22 | 8.12 |
| 03/04 | 1,208 | 1,263 | 1,196 | 1,204 | -2.75% | 1,969,200 | 1212億7290万 | -5.42% | 22.86 | 8.35 |
| 03/03 | 1,256 | 1,270 | 1,233 | 1,238 | -1.51% | 1,521,300 | 1246億9755万 | -3.36% | 23.51 | 8.59 |
| 03/02 | 1,266 | 1,275 | 1,242 | 1,257 | -1.26% | 1,048,900 | 1266億1132万 | -2.41% | 23.87 | 8.72 |
| 02/27 | 1,253 | 1,287 | 1,244 | 1,273 | +2.91% | 1,633,000 | 1282億2292万 | -1.47% | 24.17 | 8.83 |
| 02/26 | 1,194 | 1,260 | 1,182 | 1,237 | +5.82% | 1,859,500 | 1245億9682万 | -4.48% | 23.49 | 8.58 |
| 02/25 | 1,138 | 1,179 | 1,125 | 1,169 | +2.45% | 1,423,100 | 1177億4752万 | -10.22% | 22.2 | 8.11 |
| 02/24 | 1,172 | 1,178 | 1,132 | 1,141 | -4.12% | 1,421,000 | 1149億2722万 | -13.03% | 21.67 | 7.92 |
| 02/20 | 1,225 | 1,235 | 1,190 | 1,190 | -3.72% | 1,249,200 | 1197億8778万 | -10.12% | 22.6 | 8.26 |
| 02/19 | 1,197 | 1,242 | 1,178 | 1,236 | +4.13% | 1,856,700 | 1244億1823万 | -7.28% | 23.47 | 8.57 |
| 02/18 | 1,155 | 1,198 | 1,154 | 1,187 | +2.33% | 1,563,500 | 1194億8579万 | -11.42% | 22.54 | 8.23 |
| 02/17 | 1,131 | 1,174 | 1,123 | 1,160 | +1.75% | 2,094,000 | 1167億6792万 | -14.01% | 22.03 | 8.05 |
| 02/16 | 1,174 | 1,175 | 1,130 | 1,140 | -4.28% | 2,988,300 | 1147億5468万 | -16.24% | 21.65 | 7.91 |
| 02/13 | 1,265 | 1,270 | 1,190 | 1,191 | -8.24% | 3,873,000 | 1198億8844万 | -13.13% | 22.62 | 8.26 |
| 02/12 | 1,336 | 1,343 | 1,296 | 1,298 | -3.71% | 1,773,000 | 1306億5927万 | -5.94% | 24.65 | 9 |
| 02/10 | 1,354 | 1,361 | 1,334 | 1,348 | -0.15% | 1,344,100 | 1356億9237万 | -2.6% | 25.6 | 9.35 |
| 02/09 | 1,353 | 1,358 | 1,338 | 1,350 | +0.97% | 936,400 | 1358億9370万 | -2.32% | 25.64 | 9.37 |
| 02/06 | 1,322 | 1,337 | 1,307 | 1,337 | -0.96% | 886,500 | 1345億8509万 | -3.05% | 25.39 | 9.28 |
| 02/05 | 1,328 | 1,352 | 1,327 | 1,350 | +1.89% | 1,123,000 | 1358億9370万 | -1.96% | 25.64 | 9.37 |
| 02/04 | 1,340 | 1,346 | 1,293 | 1,325 | -2.43% | 2,541,800 | 1333億7715万 | -3.71% | 25.16 | 9.19 |
| 02/03 | 1,358 | 1,368 | 1,347 | 1,358 | +0.15% | 1,050,200 | 1366億9899万 | -1.16% | 25.79 | 9.42 |
| 02/02 | 1,369 | 1,374 | 1,347 | 1,356 | +0.15% | 1,445,400 | 1364億9767万 | -0.95% | 25.75 | 9.41 |
| 01/30 | 1,372 | 1,381 | 1,347 | 1,354 | -1.88% | 1,335,800 | 1362億9634万 | -0.81% | 25.71 | 9.39 |
| 01/29 | 1,365 | 1,392 | 1,360 | 1,380 | +1.4% | 1,551,100 | 1389億1356万 | +1.32% | 26.21 | 9.57 |
| 01/28 | 1,360 | 1,372 | 1,343 | 1,361 | -1.23% | 1,419,500 | 1370億98万 | +0.22% | 25.85 | 9.44 |
| 01/27 | 1,419 | 1,423 | 1,372 | 1,378 | -2.89% | 1,425,100 | 1387億1223万 | +1.62% | 26.17 | 9.56 |
| 01/26 | 1,401 | 1,433 | 1,401 | 1,419 | +1.21% | 1,465,300 | 1428億3937万 | +4.96% | 26.95 | 9.84 |
| 01/23 | 1,399 | 1,412 | 1,372 | 1,402 | +3.55% | 1,707,700 | 1411億2812万 | +4.08% | 26.62 | 9.73 |
| 01/22 | 1,361 | 1,366 | 1,341 | 1,354 | -0.07% | 1,279,600 | 1362億9634万 | +0.59% | 25.71 | 9.39 |
| 01/21 | 1,379 | 1,401 | 1,340 | 1,355 | -3.83% | 3,328,800 | 1363億9701万 | +0.67% | 25.73 | 9.4 |
| 01/20 | 1,430 | 1,433 | 1,391 | 1,409 | -1.47% | 1,340,300 | 1418億3275万 | +4.6% | 26.76 | 9.77 |
| 01/19 | 1,442 | 1,470 | 1,425 | 1,430 | -0.42% | 1,631,200 | 1439億4666万 | +6.08% | 27.16 | 9.92 |
| 01/16 | 1,434 | 1,450 | 1,397 | 1,436 | +1.06% | 1,152,900 | 1445億5063万 | +6.53% | 27.27 | 9.96 |
| 01/15 | 1,391 | 1,435 | 1,372 | 1,421 | +1.65% | 1,671,800 | 1430億4070万 | +5.34% | 26.99 | 9.86 |
| 01/14 | 1,415 | 1,438 | 1,388 | 1,398 | -1.76% | 1,871,200 | 1407億2547万 | +3.48% | 26.55 | 9.7 |
| 01/13 | 1,448 | 1,459 | 1,411 | 1,423 | -1.39% | 2,998,700 | 1432億4202万 | +5.02% | 27.02 | 9.87 |
| 01/09 | 1,405 | 1,445 | 1,403 | 1,443 | +3.37% | 1,678,900 | 1452億5526万 | +6.26% | 27.4 | 10.01 |
| 01/08 | 1,382 | 1,400 | 1,372 | 1,396 | -0.85% | 1,072,200 | 1405億2415万 | +2.65% | 26.51 | 9.68 |
| 01/07 | 1,389 | 1,414 | 1,379 | 1,408 | +0.5% | 1,753,900 | 1417億3209万 | +3.07% | 26.74 | 9.77 |
| 01/06 | 1,330 | 1,407 | 1,324 | 1,401 | +6.95% | 3,271,500 | 1410億2746万 | +2.41% | 26.61 | 9.72 |
| 01/05 | 1,292 | 1,315 | 1,270 | 1,310 | +3.48% | 2,734,700 | 1318億6722万 | -4.31% | 24.88 | 9.09 |
| 2025 | ||||||||||
| 12/30 | 1,300 | 1,311 | 1,266 | 1,266 | -2.24% | 1,355,500 | 1274億3809万 | -7.73% | 24.04 | 8.78 |
| 12/29 | 1,339 | 1,339 | 1,295 | 1,295 | -2.12% | 2,348,100 | 1303億5729万 | -5.89% | 24.59 | 8.98 |
| 12/26 | 1,277 | 1,332 | 1,276 | 1,323 | +3.85% | 4,020,600 | 1331億7582万 | -4.13% | 25.12 | 9.18 |
| 12/25 | 1,234 | 1,284 | 1,221 | 1,274 | +2.99% | 5,126,200 | 1282億4338万 | -7.81% | 24.19 | 8.84 |
| 12/24 | 1,250 | 1,261 | 1,236 | 1,237 | -1.43% | 3,091,100 | 1245億1889万 | -10.75% | 23.49 | 8.58 |
| 12/23 | 1,284 | 1,297 | 1,251 | 1,255 | -2.18% | 3,354,600 | 1263億3081万 | -9.91% | 23.83 | 8.71 |
| 12/22 | 1,281 | 1,328 | 1,270 | 1,283 | -0.16% | 4,416,700 | 1287億286万 | -8.29% | 24.36 | 8.9 |
| 12/19 | 1,288 | 1,324 | 1,283 | 1,285 | -0.62% | 3,128,800 | 1289億349万 | -8.61% | 24.4 | 8.91 |
| 12/18 | 1,279 | 1,307 | 1,279 | 1,293 | +0.54% | 1,560,700 | 1297億600万 | -8.49% | 24.55 | 8.97 |
| 12/17 | 1,283 | 1,300 | 1,270 | 1,286 | -0.69% | 3,009,000 | 1290億380万 | -9.37% | 24.42 | 8.92 |
| 12/16 | 1,357 | 1,362 | 1,295 | 1,295 | -5.89% | 4,454,600 | 1299億663万 | -8.93% | 24.59 | 8.98 |
| 12/15 | 1,375 | 1,393 | 1,332 | 1,376 | +2.3% | 3,884,700 | 1380億3206万 | -3.51% | 26.13 | 9.55 |
| 12/12 | 1,395 | 1,458 | 1,330 | 1,345 | -3.65% | 12,498,600 | 1349億2233万 | -5.68% | 25.54 | 9.33 |
| 12/11 | 1,409 | 1,425 | 1,374 | 1,396 | -2.1% | 2,796,300 | 1400億3834万 | -2.1% | 26.51 | 9.68 |
| 12/10 | 1,435 | 1,445 | 1,404 | 1,426 | +0.14% | 1,767,800 | 1430億4776万 | +0.07% | 27.08 | 9.89 |
| 12/09 | 1,458 | 1,458 | 1,407 | 1,424 | -2.67% | 2,146,400 | 1428億4713万 | -0.21% | 27.04 | 9.88 |
| 12/08 | 1,484 | 1,487 | 1,454 | 1,463 | -1.42% | 1,287,900 | 1467億5938万 | +2.38% | 27.78 | 10.15 |
| 12/05 | 1,467 | 1,496 | 1,466 | 1,484 | 0% | 1,179,900 | 1488億6597万 | +3.92% | 28.18 | 10.29 |
| 12/04 | 1,483 | 1,498 | 1,470 | 1,484 | -0.93% | 1,542,900 | 1488億6597万 | +3.92% | 28.18 | 10.29 |
| 12/03 | 1,485 | 1,507 | 1,461 | 1,498 | -0.6% | 1,432,600 | 1502億7037万 | +4.83% | 28.45 | 10.39 |
| 12/02 | 1,525 | 1,535 | 1,485 | 1,507 | -1.5% | 2,644,500 | 1511億7319万 | +5.46% | 28.62 | 10.45 |
| 12/01 | 1,494 | 1,530 | 1,483 | 1,530 | +5.01% | 3,454,800 | 1534億8042万 | +6.99% | 29.06 | 10.61 |
| 11/28 | 1,426 | 1,463 | 1,412 | 1,457 | +2.25% | 1,658,400 | 1461億5749万 | +1.82% | 27.67 | 10.11 |
| 11/27 | 1,400 | 1,429 | 1,374 | 1,425 | +1.86% | 2,246,900 | 1429億4745万 | -0.7% | 27.06 | 9.89 |
| 11/26 | 1,372 | 1,412 | 1,368 | 1,399 | +2.72% | 1,516,200 | 1403億3928万 | -2.71% | 26.57 | 9.71 |
| 11/25 | 1,400 | 1,406 | 1,362 | 1,362 | -2.3% | 1,056,700 | 1366億2766万 | -5.35% | 25.86 | 9.45 |
| 11/21 | 1,349 | 1,400 | 1,338 | 1,394 | +2.42% | 1,669,000 | 1398億3771万 | -3.53% | 26.47 | 9.67 |
| 11/20 | 1,410 | 1,417 | 1,358 | 1,361 | -2.37% | 1,124,800 | 1364億7835万 | -6.01% | 25.85 | 9.44 |
| 11/19 | 1,382 | 1,411 | 1,365 | 1,394 | -0.07% | 1,016,000 | 1397億8753万 | -3.66% | 26.47 | 9.67 |
| 11/18 | 1,415 | 1,424 | 1,387 | 1,395 | -2.11% | 1,115,200 | 1398億8781万 | -3.33% | 26.49 | 9.68 |
| 11/17 | 1,436 | 1,436 | 1,387 | 1,425 | -1.99% | 1,381,700 | 1428億9615万 | -1.25% | 27.06 | 9.89 |
| 11/14 | 1,438 | 1,475 | 1,428 | 1,454 | -0.41% | 1,243,300 | 1458億421万 | +0.76% | 27.61 | 10.09 |
| 11/13 | 1,428 | 1,460 | 1,422 | 1,460 | +2.17% | 1,173,300 | 1464億588万 | +1.32% | 27.73 | 10.13 |
| 11/12 | 1,389 | 1,429 | 1,376 | 1,429 | +3.7% | 1,488,500 | 1432億9726万 | -0.69% | 27.14 | 9.91 |
| 11/11 | 1,388 | 1,390 | 1,366 | 1,378 | -0.86% | 1,362,400 | 1381億8308万 | -4.11% | 26.17 | 9.56 |
| 11/10 | 1,370 | 1,402 | 1,370 | 1,390 | +2.36% | 1,584,400 | 1393億8642万 | -3.34% | 26.4 | 9.64 |
| 11/07 | 1,350 | 1,380 | 1,350 | 1,358 | +0.37% | 1,836,300 | 1361億7752万 | -5.56% | 25.79 | 9.42 |
| 11/06 | 1,401 | 1,404 | 1,353 | 1,353 | -2.03% | 2,028,400 | 1356億7613万 | -6.11% | 25.69 | 9.39 |
| 11/05 | 1,431 | 1,441 | 1,354 | 1,381 | -5.35% | 4,488,400 | 1384億8391万 | -4.5% | 26.23 | 9.58 |
| 11/04 | 1,494 | 1,502 | 1,459 | 1,459 | -2.34% | 1,407,800 | 1463億560万 | +0.41% | 27.71 | 10.12 |
| 10/31 | 1,438 | 1,497 | 1,438 | 1,494 | +3.97% | 1,859,900 | 1498億1533万 | +2.61% | 28.21 | 10.32 |
| 10/30 | 1,462 | 1,484 | 1,437 | 1,437 | -2.84% | 2,245,700 | 1440億9948万 | -1.51% | 27.14 | 9.92 |
| 10/29 | 1,509 | 1,523 | 1,477 | 1,479 | -1.4% | 2,081,500 | 1483億1116万 | +1.3% | 27.93 | 10.21 |
| 10/28 | 1,488 | 1,546 | 1,482 | 1,500 | +0.2% | 2,884,900 | 1504億1700万 | +2.88% | 28.33 | 10.36 |
| 10/27 | 1,530 | 1,546 | 1,492 | 1,497 | -3.11% | 4,017,500 | 1501億1616万 | +2.67% | 28.27 | 10.34 |
| 10/24 | 1,573 | 1,577 | 1,526 | 1,545 | -0.96% | 3,781,900 | 1549億2951万 | +5.82% | 29.18 | 10.67 |
| 10/23 | 1,518 | 1,585 | 1,509 | 1,560 | +1.04% | 4,988,600 | 1564億3368万 | +6.56% | 29.46 | 10.77 |
| 10/22 | 1,516 | 1,579 | 1,490 | 1,544 | +2.39% | 8,511,400 | 1548億2923万 | +5.32% | 29.16 | 10.66 |
| 10/21 | 1,441 | 1,534 | 1,434 | 1,508 | +5.53% | 7,117,400 | 1510億7898万 | +2.45% | 28.45 | 10.41 |
| 10/20 | 1,520 | 1,535 | 1,423 | 1,429 | -4.8% | 8,084,900 | 1431億6436万 | -4.67% | 26.96 | 9.86 |
| 10/17 | 1,450 | 1,517 | 1,449 | 1,501 | +2.95% | 10,660,000 | 1503億7768万 | -1.7% | 28.32 | 10.36 |
| 10/16 | 1,366 | 1,473 | 1,360 | 1,458 | +7.36% | 9,204,500 | 1460億6973万 | -6% | 27.51 | 10.06 |
| 10/15 | 1,499 | 1,500 | 1,350 | 1,358 | +5.35% | 22,943,100 | 1360億5123万 | -14% | 25.62 | 9.37 |
| 10/14 | 1,350 | 1,369 | 1,289 | 1,289 | -6.59% | 6,543,300 | 1291億3846万 | -20.04% | 24.32 | 8.89 |
| 10/10 | 1,418 | 1,423 | 1,380 | 1,380 | -4.03% | 2,870,500 | 1382億5530万 | -16.16% | 26.04 | 9.52 |
| 10/09 | 1,392 | 1,440 | 1,381 | 1,438 | +3.45% | 1,783,700 | 1440億6603万 | -14.35% | 27.13 | 9.92 |
| 10/08 | 1,404 | 1,416 | 1,383 | 1,390 | -2.04% | 2,023,100 | 1392億5715万 | -18.76% | 26.22 | 9.59 |
| 10/07 | 1,403 | 1,430 | 1,383 | 1,419 | +3.58% | 3,004,900 | 1421億6251万 | -18.82% | 26.77 | 9.79 |
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 | |
| 2024年 10月期 | 2,235 9/3 | 1,004 10/25 | 27,533,300 7/26 | 2126億3566万 | 965億3761万 | +20.41% 9/2 | -29.77% 10/7 |
| 2025年 10月期 | 2,502 8/22 | 930 11/15 | 27,375,300 9/12 | 2504億7522万 | 894億2229万 | +29.76% 12/13 | -31.98% 9/22 |
| 最新 | 1,246 2026/3/6 | 1,947,700 | 1255億335万 | -1.11% 1,260 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
930円（2024/11/15） - 34%（1.34倍）
1,246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。
