株価チャート
株価
3/4
- 前日 (3/3)
- 1,178
- 始値
- 1,088
- 高値
- 1,414
- 安値
- 1,039
- 終値 +7.13%
- 1,262
- 出来高 +999.99%
- 316,300
乖離率
- 株価（5日）
移動平均値 - +13.49%
1,112 - 株価（25日）
移動平均値 - +21.81%
1,036 - 出来高（5日）
移動平均値 - +364.06%
68,160
2025/10/01～2026/03/04
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 | ||||||||||
| 03/04 | 1,088 | 1,414 | 1,039 | 1,262 | +7.13% | 316,300 | 37億8600万 | +21.81% | 16.47 | 1.48 |
| 03/03 | 1,050 | 1,178 | 1,050 | 1,178 | +12.84% | 19,500 | 35億3400万 | +14.81% | 15.37 | 1.38 |
| 03/02 | 1,030 | 1,047 | 1,030 | 1,044 | +0.68% | 600 | 31億3200万 | +2.45% | 13.62 | 1.22 |
| 02/27 | 1,046 | 1,046 | 1,037 | 1,037 | 0% | 400 | 31億1100万 | +1.87% | 13.53 | 1.22 |
| 02/26 | 1,037 | 1,040 | 1,030 | 1,037 | -0.48% | 4,000 | 31億1100万 | +1.97% | 13.53 | 1.22 |
| 02/25 | 1,054 | 1,054 | 1,040 | 1,042 | +0.1% | 5,300 | 31億2600万 | +2.46% | 13.6 | 1.22 |
| 02/24 | 1,039 | 1,054 | 1,038 | 1,041 | -0.57% | 5,200 | 31億2300万 | +2.46% | 13.58 | 1.22 |
| 02/20 | 1,036 | 1,055 | 1,030 | 1,047 | +1.06% | 12,700 | 31億4100万 | +3.15% | 13.66 | 1.23 |
| 02/19 | 1,035 | 1,066 | 1,032 | 1,036 | +0.39% | 5,200 | 31億800万 | +2.27% | 13.52 | 1.22 |
| 02/18 | 1,005 | 1,100 | 995 | 1,032 | +1.67% | 10,400 | 30億9600万 | +1.98% | 13.47 | 1.21 |
| 02/17 | 999 | 1,019 | 999 | 1,015 | +2.11% | 1,400 | 30億4500万 | +0.3% | 13.24 | 1.19 |
| 02/16 | 1,032 | 1,032 | 992 | 994 | -1.19% | 7,100 | 29億8200万 | -1.68% | 12.97 | 1.17 |
| 02/13 | 1,022 | 1,024 | 992 | 1,006 | -0.89% | 7,000 | 30億1800万 | -0.59% | 13.13 | 1.18 |
| 02/12 | 1,017 | 1,029 | 990 | 1,015 | -0.59% | 4,100 | 30億4500万 | +0.2% | 13.24 | 1.19 |
| 02/10 | 1,007 | 1,042 | 1,007 | 1,021 | +1.49% | 1,400 | 30億6300万 | +0.79% | 13.32 | 1.2 |
| 02/09 | 1,023 | 1,023 | 1,006 | 1,006 | -1.76% | 3,900 | 30億1800万 | -0.79% | 13.13 | 1.18 |
| 02/06 | 1,014 | 1,024 | 1,014 | 1,024 | -0.39% | 3,000 | 30億7200万 | +0.89% | 13.36 | 1.2 |
| 02/05 | 1,010 | 1,028 | 1,010 | 1,028 | +1.78% | 3,700 | 30億8400万 | +1.28% | 13.41 | 1.21 |
| 02/04 | 998 | 1,010 | 997 | 1,010 | +0.4% | 1,000 | 30億3000万 | -0.59% | 13.18 | 1.18 |
| 02/03 | 1,000 | 1,012 | 1,000 | 1,006 | -0.3% | 2,200 | 30億1800万 | -1.08% | 13.13 | 1.18 |
| 02/02 | 1,010 | 1,012 | 1,003 | 1,009 | +0.9% | 4,400 | 30億2700万 | -0.88% | 13.17 | 1.18 |
| 01/30 | 1,000 | 1,005 | 1,000 | 1,000 | 0% | 1,400 | 30億 | -1.86% | 13.05 | 1.17 |
| 01/29 | 1,010 | 1,010 | 992 | 1,000 | -0.99% | 4,000 | 30億 | -1.86% | 13.05 | 1.17 |
| 01/28 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 1,400 | 30億3000万 | -0.98% | 13.18 | 1.18 |
| 01/27 | 1,010 | 1,017 | 1,004 | 1,010 | +0.2% | 1,400 | 30億3000万 | -1.08% | 13.18 | 1.18 |
| 01/26 | 1,008 | 1,018 | 1,000 | 1,008 | -0.1% | 4,200 | 30億2400万 | -1.27% | 13.15 | 1.18 |
| 01/23 | 1,010 | 1,019 | 1,005 | 1,009 | -0.1% | 1,900 | 30億2700万 | -1.27% | 13.17 | 1.18 |
| 01/22 | 1,009 | 1,018 | 1,006 | 1,010 | -0.88% | 2,000 | 30億3000万 | -1.17% | 13.18 | 1.18 |
| 01/21 | 1,019 | 1,020 | 1,019 | 1,019 | -0.1% | 800 | 30億5700万 | -0.29% | 13.3 | 1.2 |
| 01/20 | 1,019 | 1,028 | 1,011 | 1,020 | -0.29% | 4,700 | 30億6000万 | -0.1% | 13.31 | 1.2 |
| 01/19 | 1,002 | 1,036 | 1,002 | 1,023 | +1.79% | 1,800 | 30億6900万 | +0.2% | 13.35 | 1.2 |
| 01/16 | 1,007 | 1,008 | 1,000 | 1,005 | -0.4% | 2,700 | 30億1500万 | -1.57% | 13.11 | 1.18 |
| 01/15 | 1,006 | 1,018 | 997 | 1,009 | +0.4% | 7,000 | 30億2700万 | -1.37% | 13.17 | 1.18 |
| 01/14 | 1,022 | 1,022 | 1,005 | 1,005 | -2.33% | 2,800 | 30億1500万 | -1.76% | 13.11 | 1.18 |
| 01/13 | 1,040 | 1,040 | 1,006 | 1,029 | +1.88% | 5,500 | 30億8700万 | +0.68% | 13.43 | 1.21 |
| 01/09 | 1,018 | 1,018 | 1,010 | 1,010 | -0.79% | 1,300 | 30億3000万 | -1.08% | 13.18 | 1.18 |
| 01/08 | 1,016 | 1,018 | 990 | 1,018 | 0% | 4,000 | 30億5400万 | -0.2% | 13.28 | 1.19 |
| 01/07 | 1,019 | 1,019 | 1,015 | 1,018 | -0.2% | 900 | 30億5400万 | 0% | 13.28 | 1.19 |
| 01/06 | 1,031 | 1,048 | 1,016 | 1,020 | -2.39% | 19,500 | 30億6000万 | +0.29% | 13.31 | 1.2 |
| 01/05 | 1,031 | 1,059 | 1,031 | 1,045 | +1.65% | 1,100 | 31億3500万 | +2.96% | 13.63 | 1.23 |
| 2025 | ||||||||||
| 12/30 | 1,037 | 1,042 | 1,024 | 1,028 | -0.87% | 1,500 | 30億8400万 | +1.48% | 13.41 | 1.21 |
| 12/29 | 1,024 | 1,037 | 1,024 | 1,037 | 0% | 600 | 31億1100万 | +2.57% | 13.53 | 1.22 |
| 12/26 | 1,032 | 1,047 | 1,032 | 1,037 | -0.96% | 1,200 | 31億1100万 | +2.78% | 13.53 | 1.22 |
| 12/25 | 1,021 | 1,061 | 1,019 | 1,047 | +1.45% | 2,400 | 31億4100万 | +3.97% | 13.66 | 1.23 |
| 12/24 | 1,047 | 1,047 | 1,017 | 1,032 | +1.47% | 2,100 | 30億9600万 | +2.79% | 13.47 | 1.21 |
| 12/23 | 1,024 | 1,026 | 995 | 1,017 | -0.29% | 5,900 | 30億5100万 | +1.5% | 13.27 | 1.19 |
| 12/22 | 1,021 | 1,027 | 1,020 | 1,020 | 0% | 2,200 | 30億6000万 | +1.69% | 13.31 | 1.2 |
| 12/19 | 1,011 | 1,040 | 1,011 | 1,020 | -0.29% | 1,700 | 30億6000万 | +1.59% | 13.31 | 1.2 |
| 12/18 | 1,011 | 1,023 | 1,009 | 1,023 | +0.59% | 3,900 | 30億6900万 | +1.89% | 13.35 | 1.2 |
| 12/17 | 1,004 | 1,017 | 1,004 | 1,017 | -0.59% | 200 | 30億5100万 | +1.4% | 13.27 | 1.19 |
| 12/16 | 1,023 | 1,023 | 1,023 | 1,023 | 0% | 3,000 | 30億6900万 | +1.99% | 13.35 | 1.2 |
| 12/15 | 1,024 | 1,024 | 1,023 | 1,023 | +2.3% | 1,300 | 30億6900万 | +1.79% | 13.35 | 1.2 |
| 12/12 | 1,006 | 1,006 | 986 | 1,000 | -0.79% | 6,100 | 30億 | -0.6% | 13.05 | 1.17 |
| 12/11 | 1,008 | 1,008 | 1,008 | 1,008 | -1.27% | 1,700 | 30億2400万 | 0% | 13.15 | 1.18 |
| 12/08 | 1,016 | 1,033 | 1,016 | 1,021 | +0.49% | 4,400 | 30億6300万 | +0.99% | 13.32 | 1.2 |
| 12/05 | 1,056 | 1,056 | 1,016 | 1,016 | -3.79% | 400 | 30億4800万 | +0.3% | 13.26 | 1.19 |
| 12/04 | 1,015 | 1,056 | 1,004 | 1,056 | +4.14% | 7,500 | 31億6800万 | +4.04% | 13.78 | 1.24 |
| 12/03 | 979 | 1,014 | 975 | 1,014 | +3.58% | 5,600 | 30億4200万 | -0.29% | 13.23 | 1.19 |
| 12/02 | 983 | 992 | 978 | 979 | -0.91% | 1,700 | 29億3700万 | -3.93% | 12.77 | 1.15 |
| 12/01 | 982 | 988 | 982 | 988 | +0.61% | 3,400 | 29億6400万 | -3.52% | 12.89 | 1.16 |
| 11/28 | 974 | 982 | 971 | 982 | +0.72% | 1,400 | 29億4600万 | -4.47% | 12.81 | 1.15 |
| 11/27 | 990 | 990 | 970 | 975 | -1.52% | 1,400 | 29億2500万 | -5.43% | 12.72 | 1.14 |
| 11/26 | 1,014 | 1,014 | 990 | 990 | +0.71% | 1,300 | 29億7000万 | -4.35% | 12.92 | 1.16 |
| 11/25 | 976 | 983 | 971 | 983 | +0.41% | 4,500 | 29億4900万 | -5.3% | 12.83 | 1.15 |
| 11/21 | 981 | 985 | 971 | 979 | -0.61% | 3,600 | 29億3700万 | -6.05% | 12.77 | 1.15 |
| 11/20 | 993 | 1,018 | 980 | 985 | -0.4% | 5,000 | 29億5500万 | -5.74% | 12.85 | 1.16 |
| 11/19 | 995 | 1,004 | 989 | 989 | -0.5% | 3,700 | 29億6700万 | -5.63% | 12.9 | 1.16 |
| 11/18 | 965 | 1,015 | 965 | 994 | +3.11% | 4,400 | 29億8200万 | -5.24% | 12.97 | 1.17 |
| 11/17 | 963 | 976 | 960 | 964 | -1.13% | 2,500 | 28億9200万 | -8.45% | 12.58 | 1.13 |
| 11/14 | 990 | 1,004 | 953 | 975 | -6.43% | 20,800 | 29億2500万 | -7.84% | 12.72 | 1.14 |
| 11/13 | 1,017 | 1,047 | 1,017 | 1,042 | 0% | 2,000 | 31億2600万 | -1.98% | 13.6 | 1.22 |
| 11/12 | 1,012 | 1,052 | 1,012 | 1,042 | +2.16% | 600 | 31億2600万 | -2.16% | 13.6 | 1.22 |
| 11/11 | 1,008 | 1,029 | 994 | 1,020 | +1.19% | 3,200 | 30億6000万 | -4.49% | 13.31 | 1.2 |
| 11/10 | 1,015 | 1,019 | 980 | 1,008 | -1.47% | 17,300 | 30億2400万 | -5.88% | 13.15 | 1.18 |
| 11/07 | 1,057 | 1,057 | 1,023 | 1,023 | -3.22% | 2,100 | 30億6900万 | -4.66% | 13.35 | 1.2 |
| 11/06 | 1,042 | 1,074 | 1,025 | 1,057 | +0.28% | 2,600 | 31億7100万 | -1.95% | 13.79 | 1.24 |
| 11/05 | 1,045 | 1,054 | 1,045 | 1,054 | -0.75% | 3,000 | 31億6200万 | -2.5% | 13.75 | 1.24 |
| 11/04 | 1,072 | 1,072 | 1,062 | 1,062 | -0.47% | 500 | 31億8600万 | -2.12% | 13.86 | 1.25 |
| 10/31 | 1,071 | 1,071 | 1,063 | 1,067 | -0.47% | 1,300 | 32億100万 | -2.02% | 13.92 | 1.25 |
| 10/30 | 1,088 | 1,088 | 1,071 | 1,072 | -0.92% | 600 | 32億1600万 | -1.92% | 13.99 | 1.26 |
| 10/29 | 1,082 | 1,089 | 1,071 | 1,082 | -0.73% | 2,100 | 32億4600万 | -1.28% | 14.12 | 1.27 |
| 10/28 | 1,084 | 1,090 | 1,083 | 1,090 | +0.83% | 1,100 | 32億7000万 | -0.64% | 14.22 | 1.28 |
| 10/27 | 1,093 | 1,093 | 1,081 | 1,081 | -1.1% | 1,500 | 32億4300万 | -1.55% | 14.1 | 1.27 |
| 10/24 | 1,087 | 1,098 | 1,084 | 1,093 | +0.92% | 2,600 | 32億7900万 | -0.64% | 14.26 | 1.28 |
| 10/23 | 1,073 | 1,083 | 1,072 | 1,083 | +1.03% | 800 | 32億4900万 | -1.63% | 14.13 | 1.27 |
| 10/22 | 1,071 | 1,084 | 1,071 | 1,072 | +0.37% | 3,700 | 32億1600万 | -2.81% | 13.99 | 1.26 |
| 10/21 | 1,070 | 1,071 | 1,068 | 1,068 | -0.19% | 3,200 | 32億400万 | -3.35% | 13.93 | 1.25 |
| 10/20 | 1,079 | 1,079 | 1,069 | 1,070 | -0.65% | 3,100 | 32億1000万 | -3.25% | 13.96 | 1.26 |
| 10/17 | 1,065 | 1,077 | 1,060 | 1,077 | +1.22% | 2,700 | 32億3100万 | -2.8% | 14.05 | 1.26 |
| 10/16 | 1,051 | 1,071 | 1,051 | 1,064 | +2.31% | 900 | 31億9200万 | -4.06% | 13.88 | 1.25 |
| 10/15 | 1,040 | 1,040 | 1,040 | 1,040 | +0.58% | 100 | 31億2000万 | -6.31% | 13.57 | 1.22 |
| 10/14 | 1,065 | 1,065 | 1,004 | 1,034 | -3.9% | 4,800 | 31億200万 | -7.01% | 13.49 | 1.21 |
| 10/10 | 1,100 | 1,100 | 1,076 | 1,076 | -2.27% | 7,300 | 32億2800万 | -3.32% | 14.04 | 1.26 |
| 10/09 | 1,088 | 1,101 | 1,088 | 1,101 | +0.36% | 3,700 | 33億300万 | -1.08% | 14.37 | 1.29 |
| 10/08 | 1,111 | 1,150 | 1,096 | 1,097 | -0.45% | 3,000 | 32億9100万 | -1.35% | 14.31 | 1.29 |
| 10/07 | 1,109 | 1,109 | 1,083 | 1,102 | -0.63% | 6,200 | 33億600万 | -0.9% | 14.38 | 1.29 |
| 10/06 | 1,083 | 1,109 | 1,083 | 1,109 | +1.19% | 4,800 | 33億2700万 | -0.18% | 14.47 | 1.3 |
| 10/03 | 1,063 | 1,100 | 1,063 | 1,096 | +2.81% | 3,000 | 32億8800万 | -1.26% | 14.3 | 1.29 |
| 10/02 | 1,115 | 1,115 | 1,041 | 1,066 | -5.24% | 7,500 | 31億9800万 | -3.88% | 13.91 | 1.25 |
| 10/01 | 1,149 | 1,149 | 1,125 | 1,125 | -1.32% | 3,700 | 33億7500万 | +1.35% | 14.68 | 1.32 |
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 9月期 | 1,388 7/31 | 684 8/6 | 8,184,800 7/31 | 41億6400万 | 20億5200万 | +15.13% 9/27 | -8.15% 10/24 |
| 2025年 9月期 | 1,301 3/21 | 799 10/28 | 154,800 10/4 | 39億300万 | 23億9700万 | +12.59% 3/18 | -8.25% 4/7 |
| 最新 | 1,262 2026/3/4 | 316,300 | 37億8600万 | +21.81% 1,036 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/04 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
684円（2024/08/06） - 85%（1.85倍）
1,262円（3/4）
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。
