株価チャート
株価
3/6
- 前日 (3/5)
- 1,390
- 始値
- 1,390
- 高値
- 1,518
- 安値
- 1,390
- 終値 +9.14%
- 1,517
- 出来高 +81.88%
- 515,800
乖離率
- 株価（5日）
移動平均値 - +5.42%
1,439 - 株価（25日）
移動平均値 - +7.36%
1,413 - 出来高（5日）
移動平均値 - -10.86%
578,660
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 | 1,390 | 1,518 | 1,390 | 1,517 | +9.14% | 515,800 | 287億6216万 | +7.36% | - | 93.12 |
| 03/05 | 1,368 | 1,413 | 1,362 | 1,390 | +6.27% | 283,600 | 263億5426万 | -1.42% | - | 85.32 |
| 03/04 | 1,398 | 1,419 | 1,275 | 1,308 | -8.4% | 709,900 | 247億9954万 | -7.43% | - | 80.29 |
| 03/03 | 1,548 | 1,560 | 1,425 | 1,428 | -8.11% | 507,000 | 270億7473万 | +0.49% | - | 87.65 |
| 03/02 | 1,470 | 1,569 | 1,454 | 1,554 | +2.3% | 877,000 | 294億6368万 | +9.21% | - | 95.39 |
| 02/27 | 1,430 | 1,519 | 1,430 | 1,519 | +6.3% | 634,400 | 288億8万 | +7.12% | - | 93.24 |
| 02/26 | 1,408 | 1,442 | 1,401 | 1,429 | +0.63% | 290,600 | 270億9369万 | +0.92% | - | 87.72 |
| 02/25 | 1,368 | 1,420 | 1,367 | 1,420 | +2.53% | 292,700 | 269億2305万 | +0.07% | - | 87.16 |
| 02/24 | 1,375 | 1,390 | 1,323 | 1,385 | -0.93% | 334,500 | 262億5946万 | -2.81% | - | 85.02 |
| 02/20 | 1,385 | 1,403 | 1,351 | 1,398 | +0.72% | 240,400 | 265億594万 | -2.31% | - | 85.81 |
| 02/19 | 1,356 | 1,391 | 1,330 | 1,388 | +1.24% | 265,400 | 263億1634万 | -3.28% | - | 85.2 |
| 02/18 | 1,313 | 1,385 | 1,310 | 1,371 | +4.42% | 351,600 | 259億9402万 | -4.59% | - | 84.16 |
| 02/17 | 1,358 | 1,358 | 1,291 | 1,313 | -3.67% | 344,600 | 248億9434万 | -8.88% | - | 80.6 |
| 02/16 | 1,371 | 1,372 | 1,335 | 1,363 | -1.3% | 316,000 | 258億4234万 | -5.87% | - | 83.66 |
| 02/13 | 1,420 | 1,432 | 1,360 | 1,381 | -4.43% | 446,300 | 261億8362万 | -5.15% | - | 84.77 |
| 02/12 | 1,403 | 1,455 | 1,384 | 1,445 | +2.34% | 508,700 | 273億9705万 | -1.16% | - | 88.7 |
| 02/10 | 1,409 | 1,435 | 1,397 | 1,412 | +0.43% | 294,600 | 267億7137万 | -2.89% | - | 86.67 |
| 02/09 | 1,425 | 1,459 | 1,380 | 1,406 | -0.35% | 482,800 | 266億5761万 | -2.83% | - | 86.3 |
| 02/06 | 1,353 | 1,421 | 1,316 | 1,411 | +2.1% | 370,200 | 267億5241万 | -2.08% | - | 86.61 |
| 02/05 | 1,422 | 1,442 | 1,365 | 1,382 | -3.83% | 325,800 | 262億258万 | -3.83% | - | 84.83 |
| 02/04 | 1,431 | 1,440 | 1,392 | 1,437 | -1.44% | 284,800 | 272億4537万 | +0.28% | - | 88.21 |
| 02/03 | 1,425 | 1,458 | 1,402 | 1,458 | +4.14% | 302,600 | 276億4353万 | +2.46% | - | 89.5 |
| 02/02 | 1,400 | 1,440 | 1,366 | 1,400 | 0% | 303,500 | 265億4386万 | -0.85% | - | 85.94 |
| 01/30 | 1,375 | 1,415 | 1,367 | 1,400 | 0% | 341,700 | 265億4386万 | -0.28% | - | 85.94 |
| 01/29 | 1,434 | 1,437 | 1,375 | 1,400 | -2.85% | 350,700 | 265億4386万 | +0.21% | - | 85.94 |
| 01/28 | 1,490 | 1,490 | 1,426 | 1,441 | -3.09% | 304,300 | 273億2121万 | +3.97% | - | 88.45 |
| 01/27 | 1,450 | 1,496 | 1,418 | 1,487 | -0.07% | 363,600 | 281億9337万 | +8.46% | - | 91.28 |
| 01/26 | 1,480 | 1,523 | 1,441 | 1,488 | +0.4% | 412,200 | 282億1233万 | +9.65% | - | 91.34 |
| 01/23 | 1,438 | 1,488 | 1,427 | 1,482 | +2.63% | 277,900 | 280億9857万 | +10.1% | - | 90.97 |
| 01/22 | 1,487 | 1,499 | 1,435 | 1,444 | -0.89% | 427,600 | 273億7809万 | +8.08% | - | 88.64 |
| 01/21 | 1,453 | 1,482 | 1,425 | 1,457 | -2.67% | 473,200 | 275億8450万 | +9.63% | - | 89.43 |
| 01/20 | 1,599 | 1,599 | 1,486 | 1,497 | -5.37% | 581,500 | 283億4180万 | +13.75% | - | 91.89 |
| 01/19 | 1,585 | 1,599 | 1,516 | 1,582 | +3.06% | 1,134,100 | 299億5105万 | +21.32% | - | 97.11 |
| 01/16 | 1,509 | 1,573 | 1,465 | 1,535 | +1.99% | 861,200 | 290億6123万 | +18.35% | - | 94.22 |
| 01/15 | 1,430 | 1,584 | 1,404 | 1,505 | +4.95% | 1,464,500 | 284億9326万 | +16.4% | - | 92.38 |
| 01/14 | 1,489 | 1,528 | 1,423 | 1,434 | -2.32% | 784,400 | 271億4906万 | +11.42% | - | 88.02 |
| 01/13 | 1,549 | 1,554 | 1,462 | 1,468 | -0.81% | 1,000,100 | 277億9276万 | +14.24% | - | 90.11 |
| 01/09 | 1,545 | 1,600 | 1,435 | 1,480 | -5.73% | 2,446,000 | 280億1995万 | +15.53% | - | 90.85 |
| 01/08 | 1,724 | 1,808 | 1,563 | 1,570 | +2.15% | 8,032,400 | 297億2386万 | +22.66% | - | 96.37 |
| 01/07 | 1,417 | 1,537 | 1,330 | 1,537 | +24.25% | 7,249,500 | 290億9909万 | +20.55% | - | 94.35 |
| 01/06 | 1,237 | 1,268 | 1,234 | 1,237 | -0.64% | 302,000 | 234億1937万 | -2.52% | - | 75.93 |
| 01/05 | 1,256 | 1,272 | 1,225 | 1,245 | +0.08% | 459,700 | 235億7083万 | -2.28% | - | 76.42 |
| 2025 | ||||||||||
| 12/30 | 1,298 | 1,328 | 1,241 | 1,244 | -6.11% | 571,200 | 235億5190万 | -2.58% | - | 76.36 |
| 12/29 | 1,250 | 1,359 | 1,225 | 1,325 | +4.99% | 969,000 | 250億3799万 | +3.76% | - | 81.33 |
| 12/26 | 1,246 | 1,319 | 1,243 | 1,262 | +4.56% | 1,256,200 | 238億4750万 | -1.33% | - | 77.47 |
| 12/25 | 1,200 | 1,225 | 1,167 | 1,207 | +2.29% | 599,800 | 228億819万 | -5.85% | - | 74.09 |
| 12/24 | 1,199 | 1,226 | 1,176 | 1,180 | -0.84% | 432,000 | 222億9798万 | -8.24% | - | 72.43 |
| 12/23 | 1,250 | 1,250 | 1,177 | 1,190 | -2.86% | 598,600 | 224億8695万 | -8.18% | - | 73.05 |
| 12/22 | 1,209 | 1,226 | 1,175 | 1,225 | +9.47% | 764,900 | 231億4833万 | -6.56% | - | 75.19 |
| 12/19 | 1,077 | 1,147 | 1,077 | 1,119 | +3.8% | 624,200 | 211億4529万 | -15.55% | - | 68.69 |
| 12/18 | 1,130 | 1,152 | 1,078 | 1,078 | -5.6% | 610,300 | 203億7053万 | -19.91% | - | 66.17 |
| 12/17 | 1,198 | 1,214 | 1,130 | 1,142 | -5.07% | 585,300 | 215億7991万 | -16.58% | - | 70.1 |
| 12/16 | 1,223 | 1,235 | 1,191 | 1,203 | -3.45% | 480,100 | 227億3260万 | -13.39% | - | 73.84 |
| 12/15 | 1,263 | 1,270 | 1,218 | 1,246 | -1.27% | 589,900 | 235億4516万 | -11.57% | - | 76.48 |
| 12/12 | 1,153 | 1,300 | 1,145 | 1,262 | +12.38% | 2,337,200 | 238億4750万 | -11.44% | - | 77.47 |
| 12/11 | 1,240 | 1,267 | 1,108 | 1,123 | -7.19% | 2,027,700 | 212億2088万 | -22.18% | - | 68.93 |
| 12/10 | 1,403 | 1,600 | 1,102 | 1,210 | -13.32% | 7,319,300 | 228億6488万 | -17.63% | - | 74.27 |
| 12/09 | 1,449 | 1,466 | 1,376 | 1,396 | -3.06% | 537,200 | 263億7965万 | -6.43% | - | 85.69 |
| 12/08 | 1,401 | 1,452 | 1,382 | 1,440 | +7.38% | 816,600 | 272億1110万 | -4.51% | - | 88.39 |
| 12/05 | 1,404 | 1,409 | 1,320 | 1,341 | -4.49% | 493,200 | 253億4034万 | -11.89% | - | 82.31 |
| 12/04 | 1,352 | 1,413 | 1,352 | 1,404 | +2.63% | 537,600 | 265億3082万 | -8.83% | - | 86.18 |
| 12/03 | 1,430 | 1,460 | 1,366 | 1,368 | -5.07% | 933,900 | 258億5054万 | -12.2% | - | 83.97 |
| 12/02 | 1,454 | 1,476 | 1,396 | 1,441 | -0.55% | 874,600 | 272億3000万 | -8.74% | - | 88.45 |
| 12/01 | 1,435 | 1,544 | 1,403 | 1,449 | +3.65% | 1,700,200 | 273億8117万 | -9.04% | - | 88.94 |
| 11/28 | 1,368 | 1,428 | 1,342 | 1,398 | +4.1% | 806,900 | 264億1744万 | -12.95% | - | 85.81 |
| 11/27 | 1,355 | 1,407 | 1,314 | 1,343 | +0.15% | 641,600 | 253億7813万 | -17.3% | - | 82.44 |
| 11/26 | 1,270 | 1,363 | 1,270 | 1,341 | +9.2% | 834,700 | 253億4034万 | -18.33% | - | 82.31 |
| 11/25 | 1,400 | 1,419 | 1,214 | 1,228 | -10.76% | 1,083,400 | 232億502万 | -26.25% | - | 75.38 |
| 11/21 | 1,302 | 1,434 | 1,296 | 1,376 | +3.3% | 1,059,500 | 260億172万 | -18.34% | - | 84.46 |
| 11/20 | 1,345 | 1,374 | 1,298 | 1,332 | +0.38% | 979,800 | 251億7027万 | -21.74% | - | 81.76 |
| 11/19 | 1,416 | 1,444 | 1,327 | 1,327 | -7.2% | 1,195,200 | 250億7578万 | -22.76% | - | 81.45 |
| 11/18 | 1,516 | 1,559 | 1,395 | 1,430 | -7.74% | 1,199,900 | 270億2213万 | -17.53% | - | 87.78 |
| 11/17 | 1,585 | 1,614 | 1,532 | 1,550 | -2.21% | 630,600 | 292億8973万 | -11.23% | - | 95.14 |
| 11/14 | 1,600 | 1,658 | 1,578 | 1,585 | -2.88% | 498,400 | 299億5111万 | -9.94% | - | 97.29 |
| 11/13 | 1,650 | 1,682 | 1,610 | 1,632 | -1.63% | 353,900 | 308億3925万 | -8.42% | - | 100.18 |
| 11/12 | 1,625 | 1,665 | 1,622 | 1,659 | +1.04% | 200,600 | 313億4945万 | -8.34% | - | 101.83 |
| 11/11 | 1,700 | 1,710 | 1,639 | 1,642 | -3.64% | 324,800 | 310億2821万 | -10.71% | - | 100.79 |
| 11/10 | 1,648 | 1,729 | 1,640 | 1,704 | +3.46% | 449,700 | 321億9980万 | -8.88% | - | 104.6 |
| 11/07 | 1,650 | 1,697 | 1,616 | 1,647 | -3.68% | 753,500 | 311億2270万 | -13.22% | - | 101.1 |
| 11/06 | 1,780 | 1,785 | 1,710 | 1,710 | -2.9% | 318,900 | 323億1318万 | -11.31% | - | 104.96 |
| 11/05 | 1,722 | 1,771 | 1,673 | 1,761 | -1.34% | 799,900 | 332億7691万 | -10.24% | - | 108.1 |
| 11/04 | 1,787 | 1,812 | 1,740 | 1,785 | -1.11% | 527,200 | 337億3043万 | -10.44% | - | 109.57 |
| 10/31 | 1,783 | 1,816 | 1,774 | 1,805 | +1.01% | 374,500 | 341億836万 | -10.95% | - | 110.43 |
| 10/30 | 1,780 | 1,831 | 1,751 | 1,787 | -0.56% | 430,000 | 337億6822万 | -13.25% | - | 109.32 |
| 10/29 | 1,890 | 1,905 | 1,764 | 1,797 | -2.86% | 836,700 | 339億5719万 | -14.35% | - | 109.94 |
| 10/28 | 1,920 | 1,929 | 1,837 | 1,850 | -3.04% | 675,300 | 349億5871万 | -13.31% | - | 113.18 |
| 10/27 | 1,850 | 1,962 | 1,823 | 1,908 | +6.59% | 1,483,600 | 360億5471万 | -11.87% | - | 116.73 |
| 10/24 | 1,771 | 1,808 | 1,742 | 1,790 | +2.11% | 641,200 | 338億2491万 | -18.19% | - | 109.51 |
| 10/23 | 1,775 | 1,775 | 1,720 | 1,753 | -5.5% | 1,045,200 | 331億2573万 | -20.61% | - | 107.24 |
| 10/22 | 1,859 | 1,863 | 1,780 | 1,855 | +2.77% | 1,233,400 | 350億5319万 | -17.11% | - | 113.48 |
| 10/21 | 1,948 | 1,970 | 1,775 | 1,805 | -5.4% | 1,845,100 | 341億836万 | -19.92% | - | 110.43 |
| 10/20 | 1,749 | 1,929 | 1,749 | 1,908 | +11.12% | 2,187,400 | 360億5471万 | -16.17% | - | 116.73 |
| 10/17 | 1,812 | 1,818 | 1,700 | 1,717 | -5.19% | 1,125,900 | 324億4546万 | -25.15% | - | 105.04 |
| 10/16 | 1,742 | 1,814 | 1,730 | 1,811 | +5.17% | 1,314,500 | 342億2174万 | -21.91% | - | 110.79 |
| 10/15 | 1,720 | 1,777 | 1,685 | 1,722 | -1.49% | 1,546,500 | 325億3994万 | -26.54% | - | 105.35 |
| 10/14 | 1,639 | 1,875 | 1,637 | 1,748 | +1.81% | 2,885,100 | 330億3125万 | -26.09% | - | 106.94 |
| 10/10 | 1,820 | 1,869 | 1,690 | 1,717 | -9.58% | 3,018,100 | 324億4546万 | -27.8% | - | 105.04 |
| 10/09 | 2,100 | 2,167 | 1,891 | 1,899 | -11.67% | 3,430,200 | 358億8464万 | -20.68% | - | 116.18 |
| 10/08 | 2,282 | 2,345 | 2,102 | 2,150 | -6.97% | 1,463,900 | 406億2769万 | -10.64% | - | 131.53 |
| 10/07 | 2,420 | 2,420 | 2,281 | 2,311 | -3.51% | 1,213,800 | 436億7004万 | -4.07% | - | 141.38 |
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 7月期 | 465 7/29 | 352 7/30 | 3,871,800 7/29 | 87億5906万 | 66億3051万 | +13.99% 9/2 | -0.24% 9/4 |
| 2025年 7月期 | 2,081 7/9 | 330 8/5 | 16,605,300 2/21 | 392億8636万 | 62億1611万 | +51.84% 3/19 | -26.33% 11/5 |
| 最新 | 1,517 2026/3/6 | 515,800 | 287億6216万 | +7.36% 1,413 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 176%（2.76倍）
- 2026/03/06 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
330円（2024/08/05） - 360%（4.6倍）
1,517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。
