株価チャート
株価
3/6
- 前日 (3/5)
- 1,880
- 始値
- 1,840
- 高値
- 1,853
- 安値
- 1,815
- 終値 -1.44%
- 1,853
- 出来高 +26.47%
- 30,935
乖離率
- 株価（5日）
移動平均値 - -2.16%
1,894 - 株価（25日）
移動平均値 - -3.09%
1,912 - 出来高（5日）
移動平均値 - -33.29%
46,370
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 | 1,840 | 1,853 | 1,815 | 1,853 | -1.44% | 30,935 | - | -3.09% | - | - |
| 03/05 | 1,875 | 1,909 | 1,875 | 1,880 | +1.57% | 24,460 | - | -2.08% | - | - |
| 03/04 | 1,877 | 1,890 | 1,817 | 1,851 | -5.75% | 69,586 | - | -3.74% | - | - |
| 03/03 | 1,999 | 2,029 | 1,964 | 1,964 | +2.13% | 45,326 | - | +1.76% | - | - |
| 03/02 | 1,945 | 1,945 | 1,905 | 1,923 | -1.74% | 61,542 | - | -0.62% | - | - |
| 02/27 | 1,968 | 1,968 | 1,939 | 1,957 | -0.66% | 32,129 | - | +0.88% | - | - |
| 02/26 | 1,984 | 1,984 | 1,961 | 1,970 | -0.4% | 44,831 | - | +1.34% | - | - |
| 02/25 | 1,968 | 1,978 | 1,953 | 1,978 | +3.61% | 28,153 | - | +1.49% | - | - |
| 02/24 | 1,910 | 1,912 | 1,892 | 1,909 | -1.19% | 25,957 | - | -2.3% | - | - |
| 02/20 | 1,903 | 1,932 | 1,903 | 1,932 | +1.95% | 37,400 | - | -1.28% | - | - |
| 02/19 | 1,888 | 1,898 | 1,869 | 1,895 | +4.29% | 49,380 | - | -3.22% | - | - |
| 02/18 | 1,808 | 1,820 | 1,794 | 1,817 | -0.06% | 84,556 | - | -7.25% | - | - |
| 02/17 | 1,826 | 1,834 | 1,803 | 1,818 | -0.44% | 132,438 | - | -7.43% | - | - |
| 02/16 | 1,829 | 1,829 | 1,820 | 1,826 | +0.33% | 15,772 | - | -7.03% | - | - |
| 02/13 | 1,815 | 1,834 | 1,811 | 1,820 | -3.7% | 51,919 | - | -7.28% | - | - |
| 02/12 | 1,888 | 1,896 | 1,878 | 1,890 | -3.32% | 109,169 | - | -3.72% | - | - |
| 02/10 | 1,955 | 1,964 | 1,941 | 1,955 | +3.82% | 43,884 | - | -0.2% | - | - |
| 02/09 | 1,891 | 1,891 | 1,870 | 1,883 | +6.32% | 46,090 | - | -3.44% | - | - |
| 02/06 | 1,737 | 1,772 | 1,731 | 1,771 | -5.9% | 104,500 | - | -8.76% | - | - |
| 02/05 | 1,910 | 1,914 | 1,865 | 1,882 | -6.69% | 69,705 | - | -2.74% | - | - |
| 02/04 | 2,010 | 2,036 | 1,990 | 2,017 | +4.72% | 43,421 | - | +4.78% | - | - |
| 02/03 | 1,925 | 1,952 | 1,905 | 1,926 | +3.16% | 66,914 | - | +0.84% | - | - |
| 02/02 | 1,972 | 1,981 | 1,867 | 1,867 | -9.06% | 315,419 | - | -1.69% | - | - |
| 01/30 | 2,099 | 2,117 | 2,050 | 2,053 | -5.39% | 107,765 | - | +8.68% | - | - |
| 01/29 | 2,158 | 2,174 | 2,123 | 2,170 | +6.37% | 170,054 | - | +15.92% | - | - |
| 01/28 | 1,998 | 2,047 | 1,998 | 2,040 | +3.45% | 54,192 | - | +10.39% | - | - |
| 01/27 | 1,962 | 1,972 | 1,930 | 1,972 | -2.04% | 50,189 | - | +7.94% | - | - |
| 01/26 | 2,034 | 2,034 | 1,985 | 2,013 | -3.41% | 107,909 | - | +11.15% | - | - |
| 01/23 | 2,050 | 2,085 | 2,037 | 2,084 | +1.66% | 59,641 | - | +16.29% | - | - |
| 01/22 | 2,059 | 2,096 | 2,025 | 2,050 | -0.19% | 103,298 | - | +15.56% | - | - |
| 01/21 | 2,050 | 2,059 | 2,026 | 2,054 | -2.19% | 135,977 | - | +16.57% | - | - |
| 01/20 | 2,055 | 2,183 | 2,020 | 2,100 | 0% | 139,280 | - | +20.27% | - | - |
| 01/19 | 2,024 | 2,385 | 1,995 | 2,100 | +5.74% | 216,032 | - | +21.39% | - | - |
| 01/16 | 1,975 | 1,986 | 1,952 | 1,986 | +1.33% | 158,308 | - | +15.94% | - | - |
| 01/15 | 1,950 | 1,960 | 1,943 | 1,960 | +1.66% | 160,070 | - | +15.16% | - | - |
| 01/14 | 1,928 | 1,928 | 1,908 | 1,928 | -0.21% | 41,058 | - | +13.95% | - | - |
| 01/13 | 1,917 | 1,932 | 1,893 | 1,932 | +6.15% | 57,076 | - | +15% | - | - |
| 01/09 | 1,840 | 1,840 | 1,813 | 1,820 | +1.05% | 23,742 | - | +9.18% | - | - |
| 01/08 | 1,850 | 1,850 | 1,799 | 1,801 | -0.77% | 36,277 | - | +8.69% | - | - |
| 01/07 | 1,824 | 1,828 | 1,809 | 1,815 | +1.11% | 185,018 | - | +10.13% | - | - |
| 01/06 | 1,791 | 1,798 | 1,765 | 1,795 | +3.58% | 41,968 | - | +9.32% | - | - |
| 01/05 | 1,688 | 1,736 | 1,672 | 1,733 | +5.16% | 31,894 | - | +6.12% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,620 | 1,657 | 1,611 | 1,648 | +0.73% | 79,910 | - | +1.35% | - | - |
| 12/29 | 1,660 | 1,660 | 1,633 | 1,636 | +0.43% | 36,386 | - | +0.93% | - | - |
| 12/26 | 1,650 | 1,655 | 1,628 | 1,629 | -0.85% | 34,558 | - | +0.8% | - | - |
| 12/25 | 1,644 | 1,650 | 1,640 | 1,643 | +0.31% | 9,450 | - | +1.61% | - | - |
| 12/24 | 1,635 | 1,644 | 1,629 | 1,638 | +0.43% | 33,300 | - | +1.55% | - | - |
| 12/23 | 1,649 | 1,649 | 1,630 | 1,631 | +0.06% | 13,668 | - | +1.49% | - | - |
| 12/22 | 1,636 | 1,638 | 1,622 | 1,630 | +4.76% | 35,417 | - | +1.56% | - | - |
| 12/19 | 1,554 | 1,560 | 1,542 | 1,556 | +2.77% | 17,270 | - | -2.87% | - | - |
| 12/18 | 1,512 | 1,518 | 1,500 | 1,514 | -3.69% | 37,901 | - | -5.79% | - | - |
| 12/17 | 1,530 | 1,572 | 1,530 | 1,572 | +1.48% | 13,027 | - | -2.54% | - | - |
| 12/16 | 1,589 | 1,603 | 1,543 | 1,549 | -4.91% | 48,700 | - | -4.21% | - | - |
| 12/15 | 1,669 | 1,674 | 1,616 | 1,629 | -6.86% | 49,658 | - | +0.31% | - | - |
| 12/12 | 1,709 | 1,749 | 1,707 | 1,749 | +5.11% | 25,297 | - | +7.76% | - | - |
| 12/11 | 1,703 | 1,703 | 1,655 | 1,664 | -2.23% | 25,099 | - | +2.53% | - | - |
| 12/10 | 1,700 | 1,717 | 1,695 | 1,702 | +1.67% | 14,066 | - | +4.67% | - | - |
| 12/09 | 1,678 | 1,693 | 1,674 | 1,674 | -1.06% | 20,145 | - | +2.7% | - | - |
| 12/08 | 1,720 | 1,720 | 1,679 | 1,692 | -1.05% | 19,692 | - | +3.05% | - | - |
| 12/05 | 1,710 | 1,727 | 1,693 | 1,710 | +4.72% | 32,894 | - | +3.51% | - | - |
| 12/04 | 1,650 | 1,650 | 1,633 | 1,633 | +0.99% | 15,017 | - | -1.63% | - | - |
| 12/03 | 1,594 | 1,617 | 1,578 | 1,617 | +4.05% | 18,669 | - | -2.82% | - | - |
| 12/02 | 1,578 | 1,578 | 1,548 | 1,554 | -1.83% | 9,244 | - | -7.06% | - | - |
| 12/01 | 1,660 | 1,660 | 1,552 | 1,583 | -4.64% | 77,793 | - | -5.72% | - | - |
| 11/28 | 1,593 | 1,660 | 1,583 | 1,660 | +5.13% | 14,432 | - | -1.43% | - | - |
| 11/27 | 1,594 | 1,594 | 1,578 | 1,579 | +1.02% | 11,690 | - | -6.4% | - | - |
| 11/26 | 1,560 | 1,570 | 1,528 | 1,563 | +2.29% | 6,753 | - | -7.84% | - | - |
| 11/25 | 1,542 | 1,546 | 1,523 | 1,528 | +1.73% | 16,834 | - | -10.54% | - | - |
| 11/21 | 1,502 | 1,513 | 1,489 | 1,502 | -9.41% | 39,246 | - | -12.78% | - | - |
| 11/20 | 1,610 | 1,659 | 1,610 | 1,658 | +8.37% | 62,350 | - | -4.88% | - | - |
| 11/19 | 1,525 | 1,555 | 1,518 | 1,530 | +2.34% | 17,643 | - | -12.87% | - | - |
| 11/18 | 1,545 | 1,550 | 1,488 | 1,495 | -5.14% | 46,444 | - | -15.54% | - | - |
| 11/17 | 1,570 | 1,576 | 1,550 | 1,576 | +0.77% | 15,846 | - | -11.56% | - | - |
| 11/14 | 1,593 | 1,595 | 1,562 | 1,564 | -6.52% | 57,000 | - | -12.63% | - | - |
| 11/13 | 1,677 | 1,687 | 1,665 | 1,673 | +0.6% | 24,941 | - | -7% | - | - |
| 11/12 | 1,652 | 1,663 | 1,650 | 1,663 | -1.54% | 21,707 | - | -7.71% | - | - |
| 11/11 | 1,712 | 1,713 | 1,689 | 1,689 | -1.17% | 27,030 | - | -6.32% | - | - |
| 11/10 | 1,683 | 1,710 | 1,670 | 1,709 | +5.62% | 119,535 | - | -5.21% | - | - |
| 11/07 | 1,663 | 1,663 | 1,601 | 1,618 | -7.17% | 60,589 | - | -10.11% | - | - |
| 11/06 | 1,760 | 1,765 | 1,717 | 1,743 | +0.98% | 15,568 | - | -3.11% | - | - |
| 11/05 | 1,712 | 1,737 | 1,681 | 1,726 | -5.06% | 78,880 | - | -3.84% | - | - |
| 11/04 | 1,880 | 1,892 | 1,812 | 1,818 | -7.24% | 47,042 | - | +1.45% | - | - |
| 10/31 | 1,979 | 1,979 | 1,942 | 1,960 | +0.51% | 27,150 | - | +9.8% | - | - |
| 10/30 | 1,935 | 1,977 | 1,930 | 1,950 | +2.47% | 43,914 | - | +9.98% | - | - |
| 10/29 | 1,910 | 1,910 | 1,880 | 1,903 | +10% | 51,646 | - | +7.94% | - | - |
| 10/28 | 1,784 | 1,784 | 1,730 | 1,730 | -4.84% | 23,478 | - | -1.31% | - | - |
| 10/27 | 1,817 | 1,826 | 1,799 | 1,818 | +4.12% | 61,094 | - | +4.18% | - | - |
| 10/24 | 1,712 | 1,746 | 1,712 | 1,746 | +3.44% | 28,804 | - | +0.87% | - | - |
| 10/23 | 1,703 | 1,729 | 1,670 | 1,688 | -3.16% | 72,715 | - | -1.92% | - | - |
| 10/22 | 1,702 | 1,743 | 1,698 | 1,743 | -4.02% | 63,756 | - | +1.69% | - | - |
| 10/21 | 1,821 | 1,847 | 1,815 | 1,816 | -1.52% | 30,006 | - | +6.76% | - | - |
| 10/20 | 1,855 | 1,855 | 1,819 | 1,844 | -2.28% | 49,485 | - | +9.44% | - | - |
| 10/17 | 1,927 | 1,991 | 1,860 | 1,887 | -6.45% | 81,333 | - | +13.2% | - | - |
| 10/16 | 2,020 | 2,022 | 1,977 | 2,017 | +1.31% | 48,480 | - | +22.47% | - | - |
| 10/15 | 1,973 | 1,991 | 1,944 | 1,991 | +5.07% | 61,977 | - | +22.83% | - | - |
| 10/14 | 1,893 | 1,930 | 1,871 | 1,895 | +6.46% | 63,478 | - | +18.66% | - | - |
| 10/10 | 1,796 | 1,798 | 1,778 | 1,780 | +0.11% | 18,334 | - | +12.94% | - | - |
| 10/09 | 1,781 | 1,801 | 1,760 | 1,778 | -0.17% | 30,134 | - | +14.05% | - | - |
| 10/08 | 1,770 | 1,784 | 1,761 | 1,781 | +1.77% | 30,684 | - | +15.42% | - | - |
| 10/07 | 1,745 | 1,750 | 1,725 | 1,750 | +2.64% | 26,358 | - | +14.68% | - | - |
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 | |
| 2025年 1月期 | 1,442 7/28 | 650 4/7 | 175,816 5/23 | +24.17% 5/26 | -18.22% 4/7 |
| 最新 | 1,853 2026/3/6 | 30,935 | -3.09% 1,912 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 64%（1.64倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
650円（2025/04/07） - 185%（2.85倍）
1,853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。
