株価チャート
株価
3/6
- 前日 (3/5)
- 1,080
- 始値
- 1,081
- 高値
- 1,083
- 安値
- 1,063
- 終値 -1.11%
- 1,068
- 出来高 -88.54%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.84%
1,077 - 株価（25日）
移動平均値 - -2.55%
1,096 - 出来高（5日）
移動平均値 - -80.84%
5,740
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 | 1,081 | 1,083 | 1,063 | 1,068 | -1.11% | 1,100 | 49億9718万 | -2.55% | 9.41 | 0.9 |
| 03/05 | 1,079 | 1,080 | 1,061 | 1,080 | +1.79% | 9,600 | 50億5333万 | -1.64% | 9.51 | 0.91 |
| 03/04 | 1,071 | 1,080 | 1,059 | 1,061 | -2.84% | 6,200 | 49億6442万 | -3.55% | 9.34 | 0.9 |
| 03/03 | 1,084 | 1,098 | 1,073 | 1,092 | +0.74% | 5,900 | 51億947万 | -1% | 9.62 | 0.92 |
| 03/02 | 1,109 | 1,109 | 1,083 | 1,084 | -2.25% | 5,900 | 50億7204万 | -1.9% | 9.55 | 0.92 |
| 02/27 | 1,107 | 1,119 | 1,089 | 1,109 | +0.18% | 8,900 | 51億8902万 | +0.27% | 9.77 | 0.94 |
| 02/26 | 1,092 | 1,107 | 1,083 | 1,107 | +1.84% | 4,100 | 51億7966万 | 0% | 9.75 | 0.94 |
| 02/25 | 1,087 | 1,100 | 1,081 | 1,087 | -0.18% | 8,000 | 50億8608万 | -1.98% | 9.57 | 0.92 |
| 02/24 | 1,095 | 1,096 | 1,082 | 1,089 | -0.18% | 2,300 | 50億9544万 | -1.89% | 9.59 | 0.92 |
| 02/20 | 1,090 | 1,091 | 1,090 | 1,091 | 0% | 2,900 | 51億479万 | -1.89% | 9.61 | 0.92 |
| 02/19 | 1,097 | 1,100 | 1,090 | 1,091 | -0.73% | 4,800 | 51億479万 | -1.98% | 9.61 | 0.92 |
| 02/18 | 1,091 | 1,106 | 1,090 | 1,099 | +0.64% | 5,400 | 51億4223万 | -1.61% | 9.68 | 0.93 |
| 02/17 | 1,094 | 1,095 | 1,091 | 1,092 | -0.18% | 4,400 | 51億947万 | -2.67% | 9.62 | 0.92 |
| 02/16 | 1,092 | 1,094 | 1,088 | 1,094 | +0.27% | 1,200 | 51億1883万 | -2.84% | 9.64 | 0.93 |
| 02/13 | 1,098 | 1,102 | 1,090 | 1,091 | -0.64% | 12,300 | 51億479万 | -3.45% | 9.61 | 0.92 |
| 02/12 | 1,108 | 1,108 | 1,098 | 1,098 | -0.9% | 3,800 | 51億3755万 | -3.09% | 9.67 | 0.93 |
| 02/10 | 1,100 | 1,108 | 1,100 | 1,108 | +0.91% | 2,300 | 51億8434万 | -2.38% | 9.76 | 0.94 |
| 02/09 | 1,098 | 1,102 | 1,096 | 1,098 | +1.29% | 4,100 | 51億3755万 | -3.35% | 9.67 | 0.93 |
| 02/06 | 1,092 | 1,094 | 1,080 | 1,084 | -1.54% | 15,600 | 50億7204万 | -4.75% | 9.55 | 0.92 |
| 02/05 | 1,120 | 1,121 | 1,100 | 1,101 | -1.26% | 7,200 | 51億5159万 | -3.42% | 9.7 | 0.93 |
| 02/04 | 1,122 | 1,125 | 1,115 | 1,115 | +0.09% | 1,500 | 52億1709万 | -2.28% | 9.82 | 0.94 |
| 02/03 | 1,116 | 1,118 | 1,113 | 1,114 | -0.62% | 2,600 | 52億1241万 | -2.45% | 9.81 | 0.94 |
| 02/02 | 1,125 | 1,125 | 1,117 | 1,121 | 0% | 1,400 | 52億4517万 | -1.75% | 9.87 | 0.95 |
| 01/30 | 1,112 | 1,121 | 1,112 | 1,121 | +0.81% | 1,300 | 52億4517万 | -1.84% | 9.87 | 0.95 |
| 01/29 | 1,122 | 1,122 | 1,112 | 1,112 | -0.89% | 1,600 | 52億305万 | -2.63% | 9.79 | 0.94 |
| 01/28 | 1,124 | 1,124 | 1,114 | 1,122 | -0.44% | 1,600 | 52億4984万 | -1.75% | 9.88 | 0.95 |
| 01/27 | 1,123 | 1,127 | 1,120 | 1,127 | -0.09% | 4,000 | 52億7324万 | -1.14% | 9.93 | 0.95 |
| 01/26 | 1,134 | 1,134 | 1,111 | 1,128 | -0.62% | 5,800 | 52億7792万 | -0.97% | 9.93 | 0.95 |
| 01/23 | 1,138 | 1,138 | 1,131 | 1,135 | +0.89% | 3,700 | 53億1067万 | -0.18% | 10 | 0.96 |
| 01/22 | 1,131 | 1,131 | 1,119 | 1,125 | -0.35% | 8,300 | 52億6388万 | -0.88% | 9.91 | 0.95 |
| 01/21 | 1,135 | 1,135 | 1,121 | 1,129 | -1.22% | 3,300 | 52億8260万 | -0.35% | 9.94 | 0.96 |
| 01/20 | 1,144 | 1,145 | 1,131 | 1,143 | +1.69% | 6,400 | 53億4810万 | +0.97% | 10.07 | 0.97 |
| 01/19 | 1,131 | 1,137 | 1,124 | 1,124 | -0.62% | 3,100 | 52億5920万 | -0.53% | 9.9 | 0.95 |
| 01/16 | 1,138 | 1,139 | 1,126 | 1,131 | +0.98% | 11,900 | 52億9196万 | +0.18% | 9.96 | 0.96 |
| 01/15 | 1,125 | 1,134 | 1,091 | 1,120 | -6.67% | 37,900 | 52億4049万 | -0.71% | 9.86 | 0.95 |
| 01/14 | 1,205 | 1,205 | 1,196 | 1,200 | -0.5% | 8,000 | 56億1481万 | +6.38% | 10.57 | 1.02 |
| 01/13 | 1,224 | 1,224 | 1,181 | 1,206 | +0.5% | 10,900 | 56億4288万 | +7.3% | 10.62 | 1.02 |
| 01/09 | 1,196 | 1,204 | 1,196 | 1,200 | +0.33% | 9,900 | 56億1481万 | +7.14% | 10.57 | 1.02 |
| 01/08 | 1,157 | 1,196 | 1,157 | 1,196 | +3.37% | 9,400 | 55億9609万 | +7.17% | 10.53 | 1.01 |
| 01/07 | 1,141 | 1,158 | 1,141 | 1,157 | +0.87% | 2,300 | 54億1361万 | +3.95% | 10.19 | 0.98 |
| 01/06 | 1,159 | 1,160 | 1,146 | 1,147 | -0.26% | 3,100 | 53億6682万 | +3.15% | 10.1 | 0.97 |
| 01/05 | 1,140 | 1,150 | 1,136 | 1,150 | +1.59% | 7,300 | 53億8086万 | +3.6% | 10.13 | 0.97 |
| 2025 | ||||||||||
| 12/30 | 1,132 | 1,137 | 1,132 | 1,132 | -0.61% | 500 | 52億9663万 | +2.07% | 9.97 | 0.96 |
| 12/29 | 1,142 | 1,145 | 1,137 | 1,139 | +0.53% | 3,400 | 53億2939万 | +2.8% | 10.03 | 0.96 |
| 12/26 | 1,130 | 1,133 | 1,127 | 1,133 | +0.35% | 4,400 | 53億131万 | +2.44% | 9.98 | 0.96 |
| 12/25 | 1,115 | 1,129 | 1,113 | 1,129 | +1.9% | 3,000 | 52億8260万 | +2.26% | 9.94 | 0.96 |
| 12/24 | 1,129 | 1,129 | 1,108 | 1,108 | -1.86% | 1,800 | 51億8434万 | +0.45% | 9.76 | 0.94 |
| 12/23 | 1,120 | 1,129 | 1,120 | 1,129 | +0.8% | 900 | 52億8260万 | +2.45% | 9.94 | 0.96 |
| 12/22 | 1,110 | 1,128 | 1,109 | 1,120 | +1.08% | 6,000 | 52億4049万 | +1.73% | 9.86 | 0.95 |
| 12/19 | 1,083 | 1,113 | 1,083 | 1,108 | +1.47% | 1,900 | 51億8434万 | +0.73% | 9.76 | 0.94 |
| 12/18 | 1,094 | 1,096 | 1,092 | 1,092 | -0.64% | 800 | 51億947万 | -0.82% | 9.62 | 0.92 |
| 12/17 | 1,090 | 1,099 | 1,083 | 1,099 | +1.67% | 1,900 | 51億4223万 | -0.18% | 9.68 | 0.93 |
| 12/16 | 1,113 | 1,113 | 1,081 | 1,081 | -0.18% | 2,200 | 50億5800万 | -1.91% | 9.52 | 0.92 |
| 12/15 | 1,083 | 1,090 | 1,081 | 1,083 | +0.19% | 800 | 50億6736万 | -1.81% | 9.54 | 0.92 |
| 12/12 | 1,090 | 1,091 | 1,081 | 1,081 | -1.1% | 1,800 | 50億5800万 | -1.99% | 9.52 | 0.92 |
| 12/11 | 1,092 | 1,093 | 1,092 | 1,093 | +0.28% | 200 | 51億1415万 | -0.91% | 9.63 | 0.93 |
| 12/10 | 1,102 | 1,104 | 1,090 | 1,090 | -2.07% | 3,700 | 51億12万 | -1.09% | 9.6 | 0.92 |
| 12/09 | 1,102 | 1,113 | 1,102 | 1,113 | +1.18% | 1,100 | 52億773万 | +1.09% | 9.8 | 0.94 |
| 12/08 | 1,110 | 1,110 | 1,100 | 1,100 | -0.27% | 5,100 | 51億4691万 | 0% | 9.69 | 0.93 |
| 12/05 | 1,103 | 1,103 | 1,103 | 1,103 | -0.63% | 200 | 51億6094万 | +0.27% | 9.71 | 0.93 |
| 12/04 | 1,109 | 1,110 | 1,105 | 1,110 | +0.54% | 1,900 | 51億9370万 | +1% | 9.78 | 0.94 |
| 12/03 | 1,126 | 1,126 | 1,104 | 1,104 | -0.36% | 1,500 | 51億6562万 | +0.55% | 9.72 | 0.93 |
| 12/02 | 1,113 | 1,113 | 1,108 | 1,108 | -1.51% | 1,600 | 51億8434万 | +0.82% | 9.76 | 0.94 |
| 12/01 | 1,127 | 1,135 | 1,117 | 1,125 | +0.9% | 2,300 | 52億6388万 | +2.37% | 9.91 | 0.95 |
| 11/28 | 1,104 | 1,115 | 1,104 | 1,115 | +0.09% | 2,100 | 52億1709万 | +1.46% | 9.82 | 0.94 |
| 11/27 | 1,109 | 1,114 | 1,109 | 1,114 | +0.63% | 300 | 52億1241万 | +1.46% | 9.81 | 0.94 |
| 11/26 | 1,116 | 1,125 | 1,107 | 1,107 | -0.36% | 5,000 | 51億7966万 | +0.91% | 9.75 | 0.94 |
| 11/25 | 1,091 | 1,111 | 1,091 | 1,111 | +2.02% | 4,200 | 51億9838万 | +1.37% | 9.79 | 0.94 |
| 11/21 | 1,091 | 1,091 | 1,089 | 1,089 | -0.46% | 1,000 | 50億9544万 | -0.46% | 9.59 | 0.92 |
| 11/20 | 1,093 | 1,094 | 1,093 | 1,094 | +0.64% | 2,600 | 51億1883万 | 0% | 9.64 | 0.93 |
| 11/19 | 1,097 | 1,097 | 1,087 | 1,087 | -0.91% | 1,600 | 50億8608万 | -0.55% | 9.57 | 0.92 |
| 11/18 | 1,092 | 1,100 | 1,087 | 1,097 | -0.36% | 1,400 | 51億3287万 | +0.64% | 9.66 | 0.93 |
| 11/17 | 1,106 | 1,106 | 1,091 | 1,101 | -0.45% | 2,600 | 51億5159万 | +1.1% | 9.7 | 0.93 |
| 11/14 | 1,110 | 1,111 | 1,105 | 1,106 | -0.45% | 1,700 | 51億7498万 | +1.75% | 9.74 | 0.94 |
| 11/13 | 1,113 | 1,120 | 1,111 | 1,111 | -0.36% | 1,900 | 51億9838万 | +2.4% | 9.79 | 0.94 |
| 11/12 | 1,112 | 1,120 | 1,102 | 1,115 | +0.09% | 7,000 | 52億1709万 | +2.95% | 9.82 | 0.94 |
| 11/11 | 1,100 | 1,133 | 1,100 | 1,114 | +1.36% | 8,400 | 52億1241万 | +3.05% | 9.81 | 0.94 |
| 11/10 | 1,108 | 1,108 | 1,094 | 1,099 | +1.01% | 4,400 | 51億4223万 | +1.85% | 9.68 | 0.93 |
| 11/07 | 1,076 | 1,088 | 1,073 | 1,088 | +1.59% | 800 | 50億9076万 | +0.93% | 9.58 | 0.92 |
| 11/06 | 1,070 | 1,078 | 1,069 | 1,071 | +0.19% | 4,000 | 50億1121万 | -0.56% | 9.43 | 0.91 |
| 11/05 | 1,092 | 1,092 | 1,057 | 1,069 | -0.56% | 4,900 | 50億186万 | -0.83% | 9.42 | 0.9 |
| 11/04 | 1,061 | 1,075 | 1,056 | 1,075 | -1.47% | 5,200 | 50億2993万 | -0.28% | 9.47 | 0.91 |
| 10/31 | 1,092 | 1,092 | 1,090 | 1,091 | -0.09% | 400 | 51億479万 | +1.11% | 9.61 | 0.92 |
| 10/30 | 1,119 | 1,119 | 1,089 | 1,092 | -0.18% | 2,100 | 51億947万 | +1.2% | 9.62 | 0.92 |
| 10/29 | 1,094 | 1,100 | 1,089 | 1,094 | +0.92% | 1,900 | 51億1883万 | +1.48% | 9.64 | 0.93 |
| 10/28 | 1,110 | 1,120 | 1,084 | 1,084 | -2.34% | 4,500 | 50億7204万 | +0.56% | 9.55 | 0.92 |
| 10/27 | 1,125 | 1,133 | 1,104 | 1,110 | -0.54% | 5,800 | 51億9370万 | +2.87% | 9.78 | 0.94 |
| 10/24 | 1,117 | 1,125 | 1,115 | 1,116 | -0.09% | 4,700 | 52億2177万 | +3.53% | 9.83 | 0.94 |
| 10/23 | 1,115 | 1,132 | 1,102 | 1,117 | +1.18% | 11,600 | 52億2645万 | +3.81% | 9.84 | 0.95 |
| 10/22 | 1,077 | 1,104 | 1,077 | 1,104 | +2.51% | 15,600 | 51億6562万 | +2.7% | 9.72 | 0.93 |
| 10/21 | 1,082 | 1,084 | 1,076 | 1,077 | -0.28% | 4,400 | 50億3929万 | +0.37% | 9.49 | 0.91 |
| 10/20 | 1,075 | 1,081 | 1,068 | 1,080 | +1.6% | 7,100 | 50億5333万 | +0.75% | 9.51 | 0.91 |
| 10/17 | 1,086 | 1,086 | 1,052 | 1,063 | -2.12% | 9,600 | 49億7378万 | -0.84% | 9.36 | 0.9 |
| 10/16 | 1,075 | 1,086 | 1,026 | 1,086 | +1.5% | 115,500 | 50億8140万 | +1.31% | 9.56 | 0.92 |
| 10/15 | 1,055 | 1,070 | 1,048 | 1,070 | +4.09% | 14,600 | 50億654万 | -0.19% | 9.42 | 0.91 |
| 10/14 | 1,045 | 1,055 | 1,009 | 1,028 | -2.56% | 7,600 | 48億1002万 | -4.1% | 9.05 | 0.87 |
| 10/10 | 1,051 | 1,055 | 1,038 | 1,055 | +0.38% | 6,200 | 49億3635万 | -1.86% | 9.29 | 0.89 |
| 10/09 | 1,054 | 1,054 | 1,051 | 1,051 | -0.85% | 3,400 | 49億1763万 | -2.41% | 9.26 | 0.89 |
| 10/08 | 1,065 | 1,078 | 1,060 | 1,060 | -0.47% | 2,000 | 49億5975万 | -1.67% | 9.34 | 0.9 |
| 10/07 | 1,069 | 1,095 | 1,065 | 1,065 | -0.84% | 6,100 | 49億8314万 | -1.3% | 9.38 | 0.9 |
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 8月期 | 1,040 10/9 | 684 8/27 | 24,300 11/30 | - | - | +9.55% 4/28 | -30.4% 10/8 |
| 2009年 8月期 | 750 9/3 9/1 | 298 2/16 | 11,400 2/9 | - | - | +54.21% 3/26 | -37.32% 10/10 |
| 2010年 8月期 | 850 2/10 2/9 | 390 11/25 11/19 | 8,000 4/13 | - | - | +26.35% 2/8 | -15.67% 3/8 |
| 2011年 8月期 | 875 3/8 3/7 | 500 11/19 11/18 他5件 | 14,100 3/3 | 40億9413万 | 23億3950万 | +32.27% 3/7 | -17.26% 6/8 6/6 |
| 2012年 8月期 | 776 12/26 | 603 6/4 | 9,200 12/26 | 36億3091万 | 28億2144万 | +10.56% 12/30 | -6.7% 9/3 |
| 2013年 8月期 | 2,589 7/29 | 602 11/9 | 347,600 7/29 | 121億1395万 | 28億1676万 | +95.8% 7/26 | -21.18% 9/2 |
| 2014年 8月期 | 2,095 10/29 | 787 5/20 | 483,800 10/29 | 98億252万 | 36億8238万 | +39.48% 10/28 | -26.6% 2/4 |
| 2015年 8月期 | 2,050 11/18 | 900 10/29 | 488,900 11/18 | 95億9197万 | 42億1110万 | +84.81% 11/17 | -19.5% 12/16 |
| 2016年 8月期 | 1,436 5/25 | 941 6/24 | 43,100 6/13 | 67億1905万 | 44億294万 | +17.2% 3/23 | -21.31% 6/24 |
| 2017年 8月期 | 1,870 7/28 7/27 | 950 9/15 | 158,700 4/17 | 87億4974万 | 44億4505万 | +16.99% 6/21 | -10.24% 9/5 |
| 2018年 8月期 | 1,871 9/19 | 1,323 2/6 | 110,900 9/19 | 87億5442万 | 61億9033万 | +10.44% 4/19 | -10.21% 2/13 |
| 2019年 8月期 | 1,774 4/12 | 1,277 12/25 | 13,100 4/15 | 83億56万 | 59億7509万 | +7.7% 4/12 | -8.1% 12/21 |
| 2020年 8月期 | 1,579 12/13 | 894 3/17 | 28,100 12/13 | 73億8815万 | 41億8303万 | +12.83% 9/3 | -30.46% 3/13 |
| 2021年 8月期 | 1,530 9/3 | 1,255 11/13 | 9,000 9/7 | 71億5888万 | 58億7215万 | +9.2% 1/13 | -5.03% 11/12 |
| 2022年 8月期 | 1,389 10/15 | 1,031 8/30 | 16,500 8/26 | 64億9914万 | 48億2405万 | +4.96% 3/22 | -8.86% 9/7 |
| 2023年 8月期 | 1,286 7/28 | 903 12/28 | 95,100 8/30 | 60億1720万 | 42億2514万 | +10.5% 7/28 | -11.02% 9/4 |
| 2024年 8月期 | 1,139 10/18 | 901 8/5 | 113,600 1/17 | 53億2939万 | 42億1578万 | +7.77% 10/17 | -10.33% 8/5 |
| 2025年 8月期 | 1,168 8/27 | 868 4/7 | 116,200 4/16 | 54億6508万 | 40億6138万 | +6.72% 8/15 | -5.05% 4/7 |
| 最新 | 1,068 2026/3/6 | 1,100 | 49億9718万 | -2.55% 1,096 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 62%（1.62倍）
- 2010/12/28 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/28
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
298円（2009/02/16） - 258%（3.58倍）
1,068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。
