株価チャート
株価
3/6
- 前日 (3/5)
- 1,253
- 始値
- 1,254
- 高値
- 1,254
- 安値
- 1,249
- 終値 -0.32%
- 1,249
- 出来高 -18.37%
- 4,000
乖離率
- 株価（5日）
移動平均値 - 0%
1,249 - 株価（25日）
移動平均値 - -0.79%
1,259 - 出来高（5日）
移動平均値 - -20.63%
5,040
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 | 1,254 | 1,254 | 1,249 | 1,249 | -0.32% | 4,000 | 82億8436万 | -0.79% | 20.2 | 1.47 |
| 03/05 | 1,259 | 1,260 | 1,243 | 1,253 | +1.46% | 4,900 | 83億1089万 | -0.48% | 20.26 | 1.48 |
| 03/04 | 1,248 | 1,248 | 1,235 | 1,235 | -1.2% | 4,900 | 81億9150万 | -1.98% | 19.97 | 1.46 |
| 03/03 | 1,258 | 1,258 | 1,250 | 1,250 | -0.64% | 3,500 | 82億9100万 | -0.95% | 20.22 | 1.47 |
| 03/02 | 1,257 | 1,259 | 1,250 | 1,258 | +0.08% | 7,900 | 83億4406万 | -0.47% | 20.35 | 1.48 |
| 02/27 | 1,265 | 1,265 | 1,243 | 1,257 | -0.32% | 17,000 | 83億3742万 | -0.63% | 20.33 | 1.48 |
| 02/26 | 1,255 | 1,268 | 1,223 | 1,261 | -6.94% | 53,500 | 83億6396万 | -0.39% | 20.39 | 1.49 |
| 02/25 | 1,299 | 1,356 | 1,287 | 1,355 | +4.47% | 56,500 | 89億8744万 | +6.95% | 21.91 | 1.6 |
| 02/24 | 1,290 | 1,297 | 1,287 | 1,297 | +0.86% | 23,700 | 86億274万 | +2.53% | 20.98 | 1.53 |
| 02/20 | 1,287 | 1,295 | 1,283 | 1,286 | -0.08% | 15,500 | 85億2978万 | +1.66% | 20.8 | 1.52 |
| 02/19 | 1,275 | 1,287 | 1,275 | 1,287 | +1.26% | 9,300 | 85億3641万 | +1.74% | 20.81 | 1.52 |
| 02/18 | 1,268 | 1,271 | 1,259 | 1,271 | +0.39% | 3,900 | 84億3028万 | +0.47% | 20.56 | 1.5 |
| 02/17 | 1,264 | 1,266 | 1,264 | 1,266 | +0.16% | 4,300 | 83億9712万 | +0.08% | 20.47 | 1.49 |
| 02/16 | 1,262 | 1,264 | 1,259 | 1,264 | +0.08% | 4,400 | 83億8385万 | -0.16% | 20.44 | 1.49 |
| 02/13 | 1,259 | 1,264 | 1,248 | 1,263 | +0.32% | 3,300 | 83億7722万 | -0.32% | 20.43 | 1.49 |
| 02/12 | 1,253 | 1,265 | 1,251 | 1,259 | +0.48% | 8,700 | 83億5069万 | -0.71% | 20.36 | 1.48 |
| 02/10 | 1,246 | 1,253 | 1,244 | 1,253 | +0.89% | 3,200 | 83億1089万 | -1.18% | 20.26 | 1.48 |
| 02/09 | 1,250 | 1,250 | 1,239 | 1,242 | -0.24% | 11,300 | 82億3793万 | -2.13% | 20.09 | 1.46 |
| 02/06 | 1,246 | 1,246 | 1,235 | 1,245 | +0.57% | 5,200 | 82億5783万 | -1.97% | 20.13 | 1.47 |
| 02/05 | 1,237 | 1,239 | 1,235 | 1,238 | +0.32% | 2,900 | 82億1140万 | -2.6% | 20.02 | 1.46 |
| 02/04 | 1,236 | 1,238 | 1,230 | 1,234 | +0.16% | 3,600 | 81億8487万 | -2.99% | 19.96 | 1.45 |
| 02/03 | 1,237 | 1,237 | 1,229 | 1,232 | -0.08% | 6,600 | 81億7160万 | -3.22% | 19.92 | 1.45 |
| 02/02 | 1,237 | 1,237 | 1,230 | 1,233 | -0.24% | 6,100 | 81億7824万 | -3.29% | 19.94 | 1.45 |
| 01/30 | 1,243 | 1,243 | 1,236 | 1,236 | -0.56% | 4,300 | 81億9814万 | -3.06% | 19.99 | 1.46 |
| 01/29 | 1,240 | 1,243 | 1,235 | 1,243 | -1.89% | 11,500 | 82億4457万 | -2.59% | 20.1 | 1.46 |
| 01/28 | 1,270 | 1,285 | 1,267 | 1,267 | -0.24% | 8,700 | 84億375万 | -0.78% | 20.49 | 1.49 |
| 01/27 | 1,290 | 1,295 | 1,260 | 1,270 | -1.55% | 14,300 | 84億2365万 | -0.47% | 20.54 | 1.5 |
| 01/26 | 1,293 | 1,296 | 1,290 | 1,290 | +0.08% | 5,400 | 85億5631万 | +1.18% | 20.86 | 1.52 |
| 01/23 | 1,285 | 1,293 | 1,285 | 1,289 | +0.16% | 4,300 | 85億4967万 | +1.18% | 20.85 | 1.52 |
| 01/22 | 1,291 | 1,296 | 1,287 | 1,287 | -0.16% | 3,800 | 85億3641万 | +1.1% | 20.81 | 1.52 |
| 01/21 | 1,290 | 1,291 | 1,288 | 1,289 | -0.15% | 2,800 | 85億4967万 | +1.42% | 20.85 | 1.52 |
| 01/20 | 1,297 | 1,297 | 1,290 | 1,291 | +0.08% | 2,500 | 85億6294万 | +1.65% | 20.88 | 1.52 |
| 01/19 | 1,293 | 1,296 | 1,290 | 1,290 | -0.23% | 4,200 | 85億5631万 | +1.74% | 20.86 | 1.52 |
| 01/16 | 1,290 | 1,293 | 1,289 | 1,293 | +0.39% | 2,200 | 85億7621万 | +2.13% | 20.91 | 1.52 |
| 01/15 | 1,291 | 1,295 | 1,285 | 1,288 | -0.31% | 4,400 | 85億4304万 | +1.9% | 20.83 | 1.52 |
| 01/14 | 1,281 | 1,299 | 1,281 | 1,292 | +0.7% | 5,900 | 85億6957万 | +2.3% | 20.9 | 1.52 |
| 01/13 | 1,283 | 1,284 | 1,280 | 1,283 | +0.08% | 5,500 | 85億988万 | +1.74% | 20.75 | 1.51 |
| 01/09 | 1,280 | 1,282 | 1,278 | 1,282 | +0.16% | 2,700 | 85億324万 | +1.75% | 20.73 | 1.51 |
| 01/08 | 1,276 | 1,282 | 1,276 | 1,280 | -0.23% | 3,100 | 84億8998万 | +1.75% | 20.7 | 1.51 |
| 01/07 | 1,282 | 1,283 | 1,276 | 1,283 | +0.47% | 4,500 | 85億988万 | +1.99% | 20.75 | 1.51 |
| 01/06 | 1,279 | 1,283 | 1,275 | 1,277 | 0% | 9,700 | 84億7008万 | +1.67% | 20.65 | 1.5 |
| 01/05 | 1,274 | 1,280 | 1,271 | 1,277 | +0.47% | 7,700 | 84億7008万 | +1.75% | 20.65 | 1.5 |
| 2025 | ||||||||||
| 12/30 | 1,265 | 1,275 | 1,263 | 1,271 | 0% | 9,800 | 84億3028万 | +1.44% | 20.56 | 1.5 |
| 12/29 | 1,273 | 1,273 | 1,250 | 1,271 | +0.63% | 15,400 | 84億3028万 | +1.52% | 20.56 | 1.5 |
| 12/26 | 1,262 | 1,269 | 1,260 | 1,263 | +0.56% | 3,400 | 83億7722万 | +1.04% | 20.43 | 1.49 |
| 12/25 | 1,258 | 1,263 | 1,255 | 1,256 | -0.63% | 3,100 | 83億3079万 | +0.56% | 20.31 | 1.48 |
| 12/24 | 1,250 | 1,264 | 1,250 | 1,264 | +0.72% | 7,000 | 83億8385万 | +1.36% | 20.44 | 1.49 |
| 12/23 | 1,253 | 1,255 | 1,252 | 1,255 | +0.16% | 1,600 | 83億2416万 | +0.72% | 20.3 | 1.48 |
| 12/22 | 1,252 | 1,254 | 1,252 | 1,253 | -0.08% | 1,800 | 83億1089万 | +0.72% | 20.26 | 1.48 |
| 12/19 | 1,259 | 1,260 | 1,251 | 1,254 | +0.24% | 2,100 | 83億1753万 | +0.8% | 20.28 | 1.48 |
| 12/18 | 1,255 | 1,258 | 1,251 | 1,251 | -0.32% | 1,800 | 82億9763万 | +0.64% | 20.23 | 1.47 |
| 12/17 | 1,257 | 1,258 | 1,254 | 1,255 | 0% | 1,400 | 83億2416万 | +1.05% | 20.3 | 1.48 |
| 12/16 | 1,259 | 1,259 | 1,255 | 1,255 | -0.16% | 2,600 | 83億2416万 | +1.13% | 20.3 | 1.48 |
| 12/15 | 1,256 | 1,259 | 1,256 | 1,257 | +0.16% | 2,900 | 83億3742万 | +1.37% | 20.33 | 1.48 |
| 12/12 | 1,252 | 1,258 | 1,245 | 1,255 | +0.48% | 2,800 | 83億2416万 | +1.29% | 20.3 | 1.48 |
| 12/11 | 1,248 | 1,249 | 1,244 | 1,249 | +0.56% | 1,700 | 82億8436万 | +0.81% | 20.2 | 1.47 |
| 12/10 | 1,241 | 1,245 | 1,241 | 1,242 | -0.48% | 2,700 | 82億3793万 | +0.32% | 20.09 | 1.46 |
| 12/09 | 1,253 | 1,253 | 1,244 | 1,248 | -0.24% | 1,300 | 82億7773万 | +0.81% | 20.18 | 1.47 |
| 12/08 | 1,253 | 1,253 | 1,246 | 1,251 | +0.48% | 1,300 | 82億9763万 | +1.05% | 20.23 | 1.47 |
| 12/05 | 1,245 | 1,254 | 1,245 | 1,245 | -0.64% | 1,600 | 82億5783万 | +0.57% | 20.13 | 1.47 |
| 12/04 | 1,245 | 1,253 | 1,244 | 1,253 | +0.64% | 2,100 | 83億1089万 | +1.21% | 20.26 | 1.48 |
| 12/03 | 1,250 | 1,253 | 1,245 | 1,245 | -0.48% | 1,900 | 82億5783万 | +0.65% | 20.13 | 1.47 |
| 12/02 | 1,253 | 1,259 | 1,251 | 1,251 | -0.71% | 2,900 | 82億9763万 | +1.13% | 20.23 | 1.47 |
| 12/01 | 1,255 | 1,260 | 1,250 | 1,260 | +0.8% | 5,200 | 83億5732万 | +1.94% | 20.38 | 1.48 |
| 11/28 | 1,244 | 1,252 | 1,240 | 1,250 | +0.48% | 6,200 | 82億9100万 | +1.13% | 20.22 | 1.47 |
| 11/27 | 1,248 | 1,248 | 1,231 | 1,244 | +1.06% | 5,600 | 82億5120万 | +0.73% | 20.12 | 1.47 |
| 11/26 | 1,288 | 1,289 | 1,231 | 1,231 | -1.44% | 37,200 | 81億6497万 | -0.32% | 19.91 | 1.45 |
| 11/25 | 1,234 | 1,249 | 1,229 | 1,249 | +2.38% | 19,900 | 82億8436万 | +1.13% | 20.2 | 1.47 |
| 11/21 | 1,229 | 1,229 | 1,216 | 1,220 | -0.33% | 7,700 | 80億9201万 | -1.21% | 19.73 | 1.44 |
| 11/20 | 1,221 | 1,225 | 1,216 | 1,224 | +0.25% | 6,000 | 81億1854万 | -0.97% | 19.8 | 1.44 |
| 11/19 | 1,221 | 1,223 | 1,218 | 1,221 | +0.08% | 7,500 | 80億9864万 | -1.29% | 19.75 | 1.44 |
| 11/18 | 1,227 | 1,227 | 1,220 | 1,220 | -0.57% | 3,100 | 80億9201万 | -1.45% | 19.73 | 1.44 |
| 11/17 | 1,233 | 1,233 | 1,221 | 1,227 | -0.32% | 4,900 | 81億3844万 | -0.97% | 19.84 | 1.45 |
| 11/14 | 1,229 | 1,231 | 1,214 | 1,231 | +0.16% | 13,400 | 81億6497万 | -0.73% | 19.91 | 1.45 |
| 11/13 | 1,237 | 1,239 | 1,222 | 1,229 | -0.32% | 7,400 | 81億5171万 | -0.97% | 19.88 | 1.45 |
| 11/12 | 1,233 | 1,239 | 1,232 | 1,233 | +0.08% | 4,200 | 81億7824万 | -0.72% | 19.94 | 1.45 |
| 11/11 | 1,237 | 1,239 | 1,230 | 1,232 | -0.4% | 3,200 | 81億7160万 | -0.88% | 19.92 | 1.45 |
| 11/10 | 1,236 | 1,241 | 1,235 | 1,237 | -0.24% | 2,100 | 82億477万 | -0.56% | 20.01 | 1.46 |
| 11/07 | 1,248 | 1,248 | 1,233 | 1,240 | -0.08% | 1,600 | 82億2467万 | -0.32% | 20.05 | 1.46 |
| 11/06 | 1,236 | 1,249 | 1,233 | 1,241 | +0.4% | 2,100 | 82億3130万 | -0.32% | 20.07 | 1.46 |
| 11/05 | 1,236 | 1,244 | 1,232 | 1,236 | -0.32% | 3,800 | 81億9814万 | -0.8% | 19.99 | 1.46 |
| 11/04 | 1,247 | 1,247 | 1,240 | 1,240 | -0.08% | 1,900 | 82億2467万 | -0.48% | 20.05 | 1.46 |
| 10/31 | 1,247 | 1,247 | 1,239 | 1,241 | -0.48% | 900 | 82億3130万 | -0.48% | 20.07 | 1.46 |
| 10/30 | 1,238 | 1,247 | 1,238 | 1,247 | +0.81% | 1,200 | 82億7110万 | -0.08% | 20.17 | 1.46 |
| 10/29 | 1,240 | 1,246 | 1,237 | 1,237 | -0.24% | 1,500 | 82億477万 | -0.88% | 20.01 | 1.45 |
| 10/28 | 1,240 | 1,245 | 1,240 | 1,240 | +0.32% | 1,300 | 82億2467万 | -0.72% | 20.05 | 1.46 |
| 10/27 | 1,249 | 1,249 | 1,236 | 1,236 | -0.24% | 3,000 | 81億9814万 | -1.04% | 19.99 | 1.45 |
| 10/24 | 1,230 | 1,246 | 1,230 | 1,239 | -0.48% | 5,900 | 82億1803万 | -0.88% | 20.04 | 1.45 |
| 10/23 | 1,247 | 1,247 | 1,240 | 1,245 | +0.08% | 1,600 | 82億5783万 | -0.48% | 20.13 | 1.46 |
| 10/22 | 1,248 | 1,248 | 1,239 | 1,244 | +0.4% | 2,000 | 82億5120万 | -0.64% | 20.12 | 1.46 |
| 10/21 | 1,237 | 1,240 | 1,237 | 1,239 | +0.24% | 2,000 | 82億1803万 | -1.04% | 20.04 | 1.45 |
| 10/20 | 1,243 | 1,255 | 1,230 | 1,236 | -0.16% | 7,100 | 81億9814万 | -1.44% | 19.99 | 1.45 |
| 10/17 | 1,245 | 1,255 | 1,231 | 1,238 | -0.56% | 2,800 | 82億1140万 | -1.35% | 20.02 | 1.45 |
| 10/16 | 1,256 | 1,256 | 1,245 | 1,245 | -0.64% | 1,300 | 82億5783万 | -0.88% | 20.13 | 1.46 |
| 10/15 | 1,245 | 1,253 | 1,243 | 1,253 | +0.64% | 600 | 83億1089万 | -0.32% | 20.26 | 1.47 |
| 10/14 | 1,246 | 1,247 | 1,236 | 1,245 | 0% | 3,700 | 82億5783万 | -0.95% | 20.13 | 1.46 |
| 10/10 | 1,255 | 1,255 | 1,245 | 1,245 | -0.8% | 1,600 | 82億5783万 | -1.03% | 20.13 | 1.46 |
| 10/09 | 1,251 | 1,255 | 1,250 | 1,255 | -0.16% | 700 | 83億2416万 | -0.32% | 20.3 | 1.47 |
| 10/08 | 1,251 | 1,257 | 1,245 | 1,257 | +0.4% | 1,900 | 83億3742万 | -0.16% | 20.33 | 1.48 |
| 10/07 | 1,259 | 1,259 | 1,252 | 1,252 | -0.48% | 1,000 | 83億426万 | -0.56% | 20.25 | 1.47 |
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 | |
| 2008年 7月期 | 613 245,000 6/18 | 463 185,000 9/25 | 30,400 76 6/18 | - | - | +13.06% 6/18 | -13.23% 1/17 |
| 2009年 7月期 | 833 333,000 6/18 | 363 145,000 10/24 145,000 10/10 | 111,200 278 6/16 | - | - | +42.33% 6/18 | -26.34% 10/10 |
| 2010年 7月期 | 718 8/3 | 465 11/25 | 23,800 8/4 | - | - | +8.2% 4/28 | -10.01% 11/27 |
| 2011年 7月期 | 680 5/26 2/24 他2件 | 500 3/16 | 9,900 3/15 | 45億1030万 | 33億1640万 | +16.32% 12/1 | -17.74% 3/15 |
| 2012年 7月期 | 934 7/3 | 625 8/26 | 23,800 3/14 | 61億9503万 | 41億4550万 | +12.21% 3/14 | -7.01% 8/7 |
| 2013年 7月期 | 1,100 5/31 | 815 9/10 | 38,500 5/30 | 72億9608万 | 54億573万 | +10.45% 10/5 | -5.81% 6/11 |
| 2014年 7月期 | 1,330 2/26 | 920 9/9 8/6 | 96,000 11/21 | 88億2162万 | 61億217万 | +22.38% 11/21 | -4.77% 8/8 |
| 2015年 7月期 | 1,760 7/2 | 1,060 10/16 | 35,100 7/2 | 116億7372万 | 70億3076万 | +13.98% 7/2 | -13.55% 8/25 |
| 2016年 7月期 | 1,686 8/3 | 1,270 8/25 | 16,800 8/5 | 111億8290万 | 84億2365万 | +5.71% 6/28 | -10.14% 9/8 |
| 2017年 7月期 | 2,369 11/30 | 1,462 8/30 | 126,700 11/29 | 157億1310万 | 96億9715万 | +34.75% 11/29 | -3.78% 3/28 |
| 2018年 7月期 | 2,449 2/22 | 1,901 7/5 | 27,400 2/23 | 162億4372万 | 126億895万 | +9.73% 2/22 | -4.81% 10/23 |
| 2019年 7月期 | 1,998 8/1 | 1,736 12/25 | 9,900 12/25 | 132億5233万 | 115億1454万 | +3.61% 11/29 | -10.93% 8/16 |
| 2020年 7月期 | 1,788 8/1 | 1,005 3/13 | 10,600 3/19 | 118億5944万 | 66億6596万 | +25.03% 4/7 | -22.09% 3/13 |
| 2021年 7月期 | 1,650 2/19 | 1,362 8/4 | 44,400 11/26 | 109億4412万 | 90億3387万 | +5.96% 11/24 | -3.55% 8/10 |
| 2022年 7月期 | 1,559 9/15 | 1,216 7/28 | 27,200 5/24 | 103億4053万 | 80億6548万 | +3.77% 9/14 | -6.37% 6/23 |
| 2023年 7月期 | 1,604 7/20 | 1,150 9/28 | 896,400 7/20 | 106億3901万 | 76億2772万 | +12.21% 7/20 | -4.92% 8/4 |
| 2024年 7月期 | 1,478 7/1 | 1,180 10/5 | 85,900 7/1 | 98億327万 | 78億2670万 | +7.39% 7/5 | -9.15% 8/5 |
| 2025年 7月期 | 1,350 8/1 | 1,155 8/5 | 37,700 11/25 | 89億5428万 | 76億6088万 | +4.1% 1/7 | -3.45% 2/26 |
| 最新 | 1,249 2026/3/6 | 4,000 | 82億8436万 | -0.79% 1,259 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/29 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/29
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/29 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/29
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
363円（2008/10/24） - 245%（3.45倍）
1,249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。
