株価チャート
株価
3/6
- 前日 (3/5)
- 726
- 始値
- 726
- 高値
- 726
- 安値
- 726
- 終値 ±0%
- 726
- 出来高 -92.86%
- 10
乖離率
- 株価（5日）
移動平均値 - -0.68%
731 - 株価（25日）
移動平均値 - -0.27%
728 - 出来高（5日）
移動平均値 - -99.85%
6,684
2025/09/18～2026/03/06
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 | 726 | 726 | 726 | 726 | 0% | 10 | - | -0.27% | - | - |
| 03/05 | 729 | 729 | 726 | 726 | -0.95% | 140 | - | -0.27% | - | - |
| 03/04 | 733 | 733 | 733 | 733 | -0.14% | 20 | - | +0.69% | - | - |
| 03/03 | 734 | 734 | 734 | 734 | -0.41% | 100 | - | +0.82% | - | - |
| 03/02 | 739 | 739 | 737 | 737 | +0.27% | 33,150 | - | +1.24% | - | - |
| 02/27 | 735 | 735 | 735 | 735 | +0.68% | 10 | - | +1.1% | - | - |
| 02/26 | 730 | 730 | 730 | 730 | -0.41% | 10 | - | +0.41% | - | - |
| 02/24 | 733 | 733 | 733 | 733 | 0% | 40 | - | +0.96% | - | - |
| 02/20 | 733 | 733 | 733 | 733 | +0.41% | 70 | - | +0.96% | - | - |
| 02/16 | 731 | 731 | 730 | 730 | 0% | 20 | - | +0.55% | - | - |
| 02/13 | 731 | 731 | 730 | 730 | +0.41% | 20 | - | +0.69% | - | - |
| 02/12 | 727 | 727 | 727 | 727 | 0% | 100 | - | +0.28% | - | - |
| 02/10 | 727 | 727 | 727 | 727 | +0.14% | 10 | - | +0.28% | - | - |
| 02/09 | 727 | 727 | 726 | 726 | -0.14% | 310 | - | +0.14% | - | - |
| 02/06 | 729 | 729 | 727 | 727 | +0.14% | 20,010 | - | +0.41% | - | - |
| 02/02 | 727 | 727 | 725 | 726 | -0.14% | 62,140 | - | +0.28% | - | - |
| 01/30 | 727 | 727 | 727 | 727 | +0.41% | 10 | - | +0.41% | - | - |
| 01/28 | 724 | 724 | 724 | 724 | -0.14% | 160 | - | 0% | - | - |
| 01/27 | 725 | 725 | 725 | 725 | +0.14% | 10 | - | +0.14% | - | - |
| 01/26 | 724 | 724 | 724 | 724 | +0.14% | 10 | - | 0% | - | - |
| 01/23 | 723 | 723 | 723 | 723 | -0.28% | 100 | - | -0.14% | - | - |
| 01/22 | 725 | 725 | 725 | 725 | 0% | 20 | - | +0.14% | - | - |
| 01/21 | 725 | 725 | 725 | 725 | -0.14% | 20 | - | +0.14% | - | - |
| 01/20 | 727 | 727 | 726 | 726 | -0.14% | 50,020 | - | +0.41% | - | - |
| 01/19 | 719 | 727 | 719 | 727 | -0.41% | 120 | - | +0.55% | - | - |
| 01/16 | 730 | 730 | 730 | 730 | +0.55% | 40 | - | +0.97% | - | - |
| 01/14 | 726 | 726 | 726 | 726 | 0% | 110 | - | +0.41% | - | - |
| 01/13 | 726 | 726 | 726 | 726 | +0.28% | 10 | - | +0.28% | - | - |
| 01/09 | 725 | 725 | 724 | 724 | -0.14% | 1,470 | - | 0% | - | - |
| 01/08 | 725 | 725 | 725 | 725 | +0.14% | 1,280 | - | +0.14% | - | - |
| 01/07 | 724 | 724 | 724 | 724 | +0.42% | 10 | - | -0.14% | - | - |
| 01/06 | 722 | 722 | 721 | 721 | 0% | 30 | - | -0.55% | - | - |
| 01/05 | 721 | 721 | 721 | 721 | -0.41% | 390 | - | -0.69% | - | - |
| 2025 | ||||||||||
| 12/30 | 724 | 724 | 724 | 724 | +0.14% | 10 | - | -0.41% | - | - |
| 12/29 | 722 | 723 | 722 | 723 | -0.14% | 680 | - | -0.55% | - | - |
| 12/26 | 719 | 724 | 719 | 724 | +0.14% | 360 | - | -0.55% | - | - |
| 12/24 | 723 | 723 | 722 | 723 | +0.28% | 610 | - | -0.69% | - | - |
| 12/23 | 720 | 721 | 720 | 721 | +0.28% | 910 | - | -0.96% | - | - |
| 12/22 | 720 | 720 | 719 | 719 | -0.55% | 1,060 | - | -1.37% | - | - |
| 12/19 | 723 | 723 | 723 | 723 | 0% | 10 | - | -0.96% | - | - |
| 12/18 | 723 | 723 | 723 | 723 | 0% | 10 | - | -0.96% | - | - |
| 12/17 | 733 | 733 | 722 | 723 | +0.14% | 120 | - | -1.09% | - | - |
| 12/16 | 723 | 723 | 722 | 722 | +0.14% | 130 | - | -1.23% | - | - |
| 12/15 | 721 | 723 | 721 | 721 | -0.14% | 330 | - | -1.5% | - | - |
| 12/12 | 723 | 723 | 721 | 722 | -0.28% | 310 | - | -1.5% | - | - |
| 12/11 | 724 | 724 | 724 | 724 | +0.14% | 180 | - | -1.23% | - | - |
| 12/10 | 722 | 723 | 721 | 723 | +0.14% | 80 | - | -1.5% | - | - |
| 12/09 | 721 | 723 | 721 | 722 | -0.41% | 130 | - | -1.63% | - | - |
| 12/08 | 731 | 731 | 724 | 725 | -0.28% | 730 | - | -1.36% | - | - |
| 12/05 | 728 | 728 | 727 | 727 | -0.14% | 150 | - | -1.22% | - | - |
| 12/04 | 730 | 730 | 728 | 728 | -0.68% | 70 | - | -1.09% | - | - |
| 12/03 | 733 | 733 | 733 | 733 | 0% | 90 | - | -0.54% | - | - |
| 12/02 | 734 | 734 | 733 | 733 | -0.27% | 130 | - | -0.54% | - | - |
| 12/01 | 740 | 740 | 735 | 735 | -0.41% | 220 | - | -0.27% | - | - |
| 11/28 | 737 | 738 | 737 | 738 | 0% | 40 | - | 0% | - | - |
| 11/27 | 738 | 738 | 738 | 738 | +0.14% | 110 | - | 0% | - | - |
| 11/26 | 737 | 737 | 737 | 737 | +0.14% | 10 | - | -0.14% | - | - |
| 11/25 | 737 | 737 | 736 | 736 | +0.27% | 70 | - | -0.27% | - | - |
| 11/21 | 735 | 735 | 734 | 734 | 0% | 30 | - | -0.54% | - | - |
| 11/20 | 734 | 734 | 734 | 734 | -0.27% | 30 | - | -0.68% | - | - |
| 11/19 | 736 | 736 | 736 | 736 | +0.14% | 10 | - | -0.41% | - | - |
| 11/18 | 735 | 735 | 735 | 735 | +0.14% | 70 | - | -0.54% | - | - |
| 11/17 | 745 | 745 | 734 | 734 | -0.27% | 24,200 | - | -0.68% | - | - |
| 11/14 | 745 | 745 | 736 | 736 | -0.41% | 50 | - | -0.41% | - | - |
| 11/13 | 739 | 739 | 738 | 739 | +0.14% | 70 | - | 0% | - | - |
| 11/12 | 738 | 738 | 738 | 738 | +0.14% | 40 | - | 0% | - | - |
| 11/11 | 737 | 737 | 737 | 737 | +0.14% | 320 | - | -0.14% | - | - |
| 11/10 | 736 | 736 | 736 | 736 | -0.14% | 310 | - | -0.27% | - | - |
| 11/07 | 738 | 738 | 737 | 737 | 0% | 60 | - | -0.14% | - | - |
| 11/06 | 736 | 737 | 736 | 737 | -0.27% | 70 | - | -0.14% | - | - |
| 11/05 | 738 | 739 | 738 | 739 | +0.14% | 20 | - | +0.27% | - | - |
| 11/04 | 747 | 747 | 737 | 738 | -0.14% | 240 | - | +0.14% | - | - |
| 10/31 | 739 | 739 | 739 | 739 | +0.14% | 10 | - | +0.27% | - | - |
| 10/30 | 738 | 738 | 738 | 738 | 0% | 20 | - | +0.14% | - | - |
| 10/29 | 738 | 738 | 738 | 738 | -0.27% | 20 | - | +0.27% | - | - |
| 10/28 | 740 | 740 | 740 | 740 | +0.14% | 10 | - | +0.54% | - | - |
| 10/27 | 746 | 746 | 739 | 739 | -0.4% | 30 | - | +0.41% | - | - |
| 10/23 | 742 | 742 | 742 | 742 | -0.27% | 180 | - | +0.82% | - | - |
| 10/22 | 744 | 744 | 744 | 744 | +0.54% | 20 | - | +1.09% | - | - |
| 10/21 | 740 | 740 | 740 | 740 | -0.27% | 30 | - | +0.54% | - | - |
| 10/20 | 740 | 742 | 740 | 742 | -0.13% | 520 | - | +0.82% | - | - |
| 10/17 | 743 | 743 | 743 | 743 | 0% | 10 | - | +1.09% | - | - |
| 10/16 | 741 | 743 | 741 | 743 | +0.41% | 290 | - | +1.09% | - | - |
| 10/15 | 740 | 740 | 740 | 740 | 0% | 1,040 | - | +0.68% | - | - |
| 10/14 | 740 | 740 | 740 | 740 | +0.82% | 10 | - | +0.68% | - | - |
| 10/10 | 734 | 734 | 734 | 734 | -0.14% | 30 | - | 0% | - | - |
| 10/09 | 735 | 735 | 735 | 735 | +0.27% | 25,000 | - | 0% | - | - |
| 10/08 | 735 | 735 | 733 | 733 | 0% | 480 | - | -0.27% | - | - |
| 10/07 | 733 | 733 | 733 | 733 | 0% | 220 | - | -0.27% | - | - |
| 10/06 | 735 | 735 | 733 | 733 | 0% | 20 | - | -0.27% | - | - |
| 10/02 | 733 | 733 | 733 | 733 | -0.14% | 10 | - | -0.27% | - | - |
| 10/01 | 734 | 734 | 734 | 734 | -0.14% | 10 | - | -0.14% | - | - |
| 09/30 | 735 | 735 | 735 | 735 | +0.55% | 10 | - | 0% | - | - |
| 09/29 | 731 | 731 | 731 | 731 | 0% | 50 | - | -0.54% | - | - |
| 09/26 | 733 | 733 | 731 | 731 | -0.14% | 30 | - | -0.68% | - | - |
| 09/25 | 733 | 733 | 732 | 732 | -0.14% | 170 | - | -0.54% | - | - |
| 09/24 | 734 | 734 | 731 | 733 | +0.14% | 120 | - | -0.41% | - | - |
| 09/22 | 733 | 733 | 732 | 732 | 0% | 25,070 | - | -0.68% | - | - |
| 09/19 | 734 | 734 | 732 | 732 | -0.54% | 60 | - | -0.68% | - | - |
| 09/18 | 736 | 736 | 736 | 736 | +0.14% | 20 | - | -0.14% | - | - |
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 | |
| 2023年 9月期 | 914 5/12 | 764 9/29 | 142,380 9/29 | +2.04% 8/10 | -2.32% 10/4 |
| 2024年 3月期 | 909 8/6 | 751 10/4 | 447,710 7/18 | +3% 12/18 | -1.98% 11/6 |
| 2025年 3月期 | 795 10/3 | 720 3/12 | 90,830 1/15 | +1.86% 4/18 | -3.31% 3/12 |
| 最新 | 726 2026/3/6 | 10 | -0.27% 728 | ||
年間値上がり率
- 2024/12/27 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/27
- -5%（0.95倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
719円（2026/01/19） - 1%（1.01倍）
726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。
