株価チャート
株価
3/6
- 前日 (3/5)
- 2,703
- 始値
- 2,703
- 高値
- 2,739
- 安値
- 2,692
- 終値 +1.18%
- 2,735
- 出来高 -67.31%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -1.01%
2,763 - 株価（25日）
移動平均値 - -9.26%
3,014 - 出来高（5日）
移動平均値 - -78.21%
7,800
2025/10/03～2026/03/06
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 | 2,703 | 2,739 | 2,692 | 2,735 | +1.18% | 1,700 | 68億9591万 | -9.26% | 20.34 | 3.44 |
| 03/05 | 2,706 | 2,752 | 2,703 | 2,703 | -0.04% | 5,200 | 68億1523万 | -10.5% | 20.1 | 3.4 |
| 03/04 | 2,678 | 2,820 | 2,660 | 2,704 | -4.38% | 12,300 | 68億1775万 | -10.7% | 20.11 | 3.41 |
| 03/03 | 2,831 | 2,844 | 2,711 | 2,828 | -0.53% | 6,400 | 71億3040万 | -6.85% | 21.03 | 3.56 |
| 03/02 | 2,904 | 2,938 | 2,807 | 2,843 | -2.9% | 13,400 | 71億6822万 | -6.45% | 21.15 | 3.58 |
| 02/27 | 2,971 | 2,971 | 2,926 | 2,928 | -1.51% | 3,700 | 73億8254万 | -3.78% | 21.78 | 3.69 |
| 02/26 | 2,955 | 3,005 | 2,936 | 2,973 | -1.72% | 7,600 | 74億9600万 | -2.33% | 22.11 | 3.74 |
| 02/25 | 3,005 | 3,070 | 2,981 | 3,025 | 0% | 10,000 | 76億2711万 | -0.62% | 22.5 | 3.81 |
| 02/24 | 3,000 | 3,025 | 3,000 | 3,025 | +0.83% | 3,100 | 76億2711万 | -0.53% | 22.5 | 3.81 |
| 02/20 | 3,025 | 3,035 | 2,995 | 3,000 | -0.83% | 3,100 | 75億6408万 | -1.28% | 22.31 | 3.78 |
| 02/19 | 3,055 | 3,060 | 3,015 | 3,025 | -0.17% | 2,200 | 76億2711万 | -0.46% | 22.5 | 3.81 |
| 02/18 | 3,025 | 3,065 | 3,025 | 3,030 | -1.78% | 2,200 | 76億3972万 | -0.39% | 22.54 | 3.82 |
| 02/17 | 3,060 | 3,095 | 3,030 | 3,085 | -0.64% | 2,300 | 77億7839万 | +1.35% | 22.95 | 3.89 |
| 02/16 | 3,115 | 3,135 | 3,075 | 3,105 | -0.32% | 1,700 | 78億2882万 | +2.04% | 23.09 | 3.91 |
| 02/13 | 3,130 | 3,155 | 3,110 | 3,115 | +0.48% | 1,400 | 78億5403万 | +2.43% | 23.17 | 3.92 |
| 02/12 | 3,100 | 3,105 | 3,100 | 3,100 | -0.32% | 1,600 | 78億1621万 | +2.01% | 23.06 | 3.9 |
| 02/10 | 3,100 | 3,120 | 3,100 | 3,110 | +0.16% | 1,100 | 78億4142万 | +2.44% | 23.13 | 3.92 |
| 02/09 | 3,190 | 3,195 | 3,105 | 3,105 | -2.97% | 2,500 | 78億2882万 | +2.34% | 23.09 | 3.91 |
| 02/06 | 3,170 | 3,200 | 3,135 | 3,200 | +0.31% | 2,900 | 80億6835万 | +5.58% | 23.8 | 4.03 |
| 02/05 | 3,175 | 3,195 | 3,170 | 3,190 | +0.47% | 1,000 | 80億4313万 | +5.49% | 23.73 | 4.02 |
| 02/04 | 3,200 | 3,255 | 3,150 | 3,175 | -0.78% | 4,500 | 80億531万 | +5.24% | 23.61 | 4 |
| 02/03 | 3,315 | 3,315 | 3,200 | 3,200 | -1.39% | 9,800 | 80億6835万 | +6.28% | 23.8 | 4.03 |
| 02/02 | 3,210 | 3,245 | 3,115 | 3,245 | +7.45% | 16,700 | 81億8181万 | +8.06% | 24.14 | 4.09 |
| 01/30 | 2,917 | 3,025 | 2,893 | 3,020 | +4.46% | 6,600 | 76億1450万 | +0.8% | 22.46 | 3.8 |
| 01/29 | 2,870 | 2,924 | 2,865 | 2,891 | +0.35% | 2,400 | 72億8925万 | -3.54% | 21.5 | 3.64 |
| 01/28 | 2,867 | 2,904 | 2,867 | 2,881 | -0.79% | 2,300 | 72億6403万 | -4.06% | 21.43 | 3.63 |
| 01/27 | 2,900 | 2,904 | 2,880 | 2,904 | +0.31% | 400 | 73億2202万 | -3.49% | 21.6 | 3.66 |
| 01/26 | 2,884 | 2,915 | 2,865 | 2,895 | -0.62% | 2,600 | 72億9933万 | -3.85% | 21.53 | 3.65 |
| 01/23 | 2,924 | 2,924 | 2,880 | 2,913 | -0.44% | 5,300 | 73億4472万 | -3.38% | 21.67 | 3.67 |
| 01/22 | 2,969 | 2,969 | 2,926 | 2,926 | -1.45% | 3,200 | 73億7749万 | -3.11% | 21.76 | 3.69 |
| 01/21 | 2,958 | 2,969 | 2,936 | 2,969 | +0.03% | 500 | 74億7564万 | -1.82% | 22.08 | 3.74 |
| 01/20 | 2,962 | 2,968 | 2,954 | 2,968 | +0.88% | 2,700 | 74億7312万 | -1.92% | 22.07 | 3.74 |
| 01/19 | 2,949 | 2,969 | 2,910 | 2,942 | -1.51% | 4,300 | 74億766万 | -2.81% | 21.88 | 3.71 |
| 01/16 | 3,005 | 3,015 | 2,950 | 2,987 | -0.6% | 6,100 | 75億2096万 | -1.45% | 22.22 | 3.76 |
| 01/15 | 3,100 | 3,100 | 3,005 | 3,005 | -3.06% | 2,100 | 75億6628万 | -0.92% | 22.35 | 3.78 |
| 01/14 | 3,010 | 3,100 | 2,983 | 3,100 | +0.81% | 2,900 | 78億549万 | +2.18% | 23.06 | 3.9 |
| 01/13 | 3,085 | 3,085 | 3,005 | 3,075 | +0.65% | 6,800 | 77億4254万 | +1.49% | 22.87 | 3.87 |
| 01/08 | 3,080 | 3,080 | 3,055 | 3,055 | -0.16% | 400 | 76億9218万 | +0.93% | 22.72 | 3.85 |
| 01/07 | 3,060 | 3,060 | 3,060 | 3,060 | 0% | 100 | 77億477万 | +1.12% | 22.76 | 3.85 |
| 01/06 | 3,035 | 3,065 | 3,035 | 3,060 | +1.16% | 700 | 77億477万 | +1.09% | 22.76 | 3.85 |
| 01/05 | 3,075 | 3,135 | 3,000 | 3,025 | -1.31% | 6,600 | 76億1664万 | 0% | 22.5 | 3.81 |
| 2025 | ||||||||||
| 12/30 | 3,020 | 3,065 | 3,020 | 3,065 | +1.49% | 1,000 | 77億1736万 | +1.29% | 22.8 | 3.86 |
| 12/29 | 3,030 | 3,030 | 3,020 | 3,020 | -0.33% | 1,300 | 76億405万 | -0.17% | 22.46 | 3.8 |
| 12/26 | 3,020 | 3,030 | 3,015 | 3,030 | +0.33% | 900 | 76億2923万 | +0.13% | 22.54 | 3.82 |
| 12/25 | 3,020 | 3,045 | 3,005 | 3,020 | 0% | 2,400 | 76億405万 | -0.1% | 22.46 | 3.8 |
| 12/24 | 3,005 | 3,020 | 3,005 | 3,020 | +0.33% | 600 | 76億405万 | -0.03% | 22.46 | 3.8 |
| 12/23 | 3,050 | 3,050 | 3,010 | 3,010 | -1.31% | 1,600 | 75億7887万 | -0.5% | 22.39 | 3.79 |
| 12/22 | 3,055 | 3,055 | 3,015 | 3,050 | 0% | 1,300 | 76億7959万 | +0.73% | 22.68 | 3.84 |
| 12/19 | 3,000 | 3,050 | 3,000 | 3,050 | +0.49% | 3,000 | 76億7959万 | +0.59% | 22.68 | 3.84 |
| 12/18 | 2,977 | 3,035 | 2,977 | 3,035 | +0.17% | 1,200 | 76億4182万 | 0% | 22.57 | 3.82 |
| 12/17 | 2,975 | 3,040 | 2,970 | 3,030 | +1.85% | 2,900 | 76億2923万 | -0.2% | 22.54 | 3.82 |
| 12/16 | 2,990 | 3,020 | 2,965 | 2,975 | -0.5% | 4,800 | 74億9075万 | -2.04% | 22.13 | 3.75 |
| 12/15 | 3,030 | 3,045 | 2,990 | 2,990 | -1.32% | 1,900 | 75億2852万 | -1.74% | 22.24 | 3.77 |
| 12/12 | 3,010 | 3,030 | 3,000 | 3,030 | 0% | 1,700 | 76億2923万 | -0.53% | 22.54 | 3.82 |
| 12/11 | 3,010 | 3,035 | 3,010 | 3,030 | +0.5% | 500 | 76億2923万 | -0.53% | 22.54 | 3.82 |
| 12/09 | 2,965 | 3,015 | 2,965 | 3,015 | +0.5% | 800 | 75億9146万 | -1.08% | 22.42 | 3.8 |
| 12/08 | 3,050 | 3,050 | 3,000 | 3,000 | -1.64% | 2,700 | 75億5370万 | -1.61% | 22.31 | 3.78 |
| 12/05 | 3,025 | 3,050 | 3,005 | 3,050 | +0.83% | 1,500 | 76億7959万 | +0.03% | 22.68 | 3.84 |
| 12/04 | 3,030 | 3,045 | 3,025 | 3,025 | -0.49% | 500 | 76億1664万 | -0.75% | 22.5 | 3.81 |
| 12/03 | 2,996 | 3,045 | 2,996 | 3,040 | +1.64% | 1,700 | 76億5441万 | -0.23% | 22.61 | 3.83 |
| 12/02 | 2,991 | 3,030 | 2,991 | 2,991 | -0.2% | 900 | 75億3103万 | -1.68% | 22.25 | 3.77 |
| 12/01 | 3,065 | 3,065 | 2,987 | 2,997 | -1.09% | 4,500 | 75億4614万 | -1.38% | 22.29 | 3.77 |
| 11/28 | 3,015 | 3,065 | 3,015 | 3,030 | -1.62% | 300 | 76億2923万 | -0.16% | 22.54 | 3.81 |
| 11/27 | 2,992 | 3,080 | 2,992 | 3,080 | +1.82% | 700 | 77億5513万 | +1.58% | 22.91 | 3.87 |
| 11/26 | 3,070 | 3,070 | 2,974 | 3,025 | -0.33% | 4,300 | 76億1664万 | -0.03% | 22.5 | 3.8 |
| 11/25 | 3,020 | 3,105 | 3,005 | 3,035 | -0.16% | 6,400 | 76億4182万 | +0.5% | 22.57 | 3.82 |
| 11/21 | 3,070 | 3,175 | 3,000 | 3,040 | 0% | 9,800 | 76億5441万 | +0.63% | 22.61 | 3.82 |
| 11/20 | 3,030 | 3,100 | 2,972 | 3,040 | +2.15% | 4,000 | 76億5441万 | +0.56% | 22.61 | 3.82 |
| 11/19 | 2,950 | 3,005 | 2,923 | 2,976 | +0.64% | 3,400 | 74億9327万 | -1.91% | 22.13 | 3.74 |
| 11/18 | 3,045 | 3,120 | 2,905 | 2,957 | -5.07% | 37,600 | 74億4543万 | -2.95% | 21.99 | 3.72 |
| 11/17 | 3,100 | 3,115 | 2,990 | 3,115 | +0.48% | 7,800 | 78億4325万 | +1.83% | 23.17 | 3.92 |
| 11/14 | 3,080 | 3,150 | 3,080 | 3,100 | -1.27% | 2,500 | 78億549万 | +1.17% | 23.06 | 3.9 |
| 11/13 | 3,075 | 3,150 | 3,075 | 3,140 | +0.48% | 3,500 | 79億620万 | +2.01% | 23.35 | 3.95 |
| 11/12 | 3,060 | 3,125 | 3,045 | 3,125 | +2.12% | 2,500 | 78億6843万 | +1.17% | 23.24 | 3.93 |
| 11/11 | 3,065 | 3,065 | 3,035 | 3,060 | -0.16% | 900 | 77億477万 | -1.32% | 22.76 | 3.85 |
| 11/10 | 3,080 | 3,135 | 3,050 | 3,065 | -1.76% | 4,800 | 77億1736万 | -1.64% | 22.8 | 3.86 |
| 11/07 | 3,020 | 3,120 | 3,020 | 3,120 | +1.96% | 1,900 | 78億5584万 | -0.32% | 23.21 | 3.92 |
| 11/06 | 3,000 | 3,110 | 3,000 | 3,060 | +0.49% | 4,300 | 77億477万 | -2.55% | 22.76 | 3.85 |
| 11/05 | 3,060 | 3,085 | 2,999 | 3,045 | -0.81% | 22,000 | 76億6700万 | -3.33% | 22.65 | 3.83 |
| 11/04 | 3,050 | 3,105 | 3,040 | 3,070 | +1.15% | 22,300 | 77億2995万 | -2.91% | 22.83 | 3.86 |
| 10/31 | 2,980 | 3,040 | 2,980 | 3,035 | +0.66% | 4,200 | 76億4182万 | -4.32% | 22.57 | 3.82 |
| 10/30 | 2,972 | 3,040 | 2,961 | 3,015 | 0% | 8,000 | 75億9146万 | -5.37% | 22.42 | 3.79 |
| 10/29 | 2,935 | 3,025 | 2,935 | 3,015 | +0.33% | 7,000 | 75億9146万 | -5.52% | 22.42 | 3.79 |
| 10/28 | 2,887 | 3,030 | 2,887 | 3,005 | +3.26% | 25,500 | 75億6628万 | -5.95% | 22.35 | 3.78 |
| 10/27 | 2,930 | 2,930 | 2,872 | 2,910 | -0.38% | 8,900 | 73億2708万 | -9.01% | 21.64 | 3.66 |
| 10/24 | 2,885 | 2,990 | 2,860 | 2,921 | +0.9% | 26,200 | 73億5478万 | -9% | 21.73 | 3.67 |
| 10/23 | 2,950 | 2,950 | 2,895 | 2,895 | -2% | 38,800 | 72億8932万 | -10.23% | 21.53 | 3.64 |
| 10/22 | 2,878 | 2,994 | 2,830 | 2,954 | +0.99% | 38,100 | 74億3787万 | -8.66% | 21.97 | 3.72 |
| 10/21 | 2,918 | 2,979 | 2,885 | 2,925 | +1.63% | 9,800 | 73億6485万 | -9.69% | 21.76 | 3.68 |
| 10/20 | 3,035 | 3,035 | 2,852 | 2,878 | -6.25% | 25,300 | 72億4651万 | -11.39% | 21.41 | 3.62 |
| 10/17 | 3,070 | 3,090 | 3,010 | 3,070 | 0% | 10,200 | 77億2995万 | -5.86% | 22.83 | 3.86 |
| 10/16 | 2,983 | 3,105 | 2,921 | 3,070 | -7.81% | 33,300 | 77億2995万 | -5.97% | 22.83 | 3.86 |
| 10/15 | 3,320 | 3,435 | 3,310 | 3,330 | +0.76% | 8,000 | 83億8460万 | +1.9% | 24.77 | 4.19 |
| 10/14 | 3,250 | 3,350 | 3,245 | 3,305 | +1.85% | 4,600 | 83億2165万 | +1.32% | 24.58 | 4.16 |
| 10/10 | 3,255 | 3,380 | 3,120 | 3,245 | -0.15% | 11,400 | 81億7058万 | -0.25% | 24.14 | 4.08 |
| 10/09 | 3,365 | 3,425 | 3,235 | 3,250 | -5.39% | 8,800 | 81億8317万 | +0.12% | 24.17 | 4.09 |
| 10/08 | 3,430 | 3,440 | 3,320 | 3,435 | +0.15% | 5,300 | 86億4898万 | +6.05% | 25.55 | 4.32 |
| 10/07 | 3,395 | 3,430 | 3,395 | 3,430 | +0.29% | 500 | 86億3639万 | +6.39% | 25.51 | 4.31 |
| 10/06 | 3,390 | 3,430 | 3,375 | 3,420 | -0.15% | 4,900 | 86億1121万 | +6.51% | 25.44 | 4.3 |
| 10/03 | 3,355 | 3,500 | 3,340 | 3,425 | 0% | 5,800 | 86億2380万 | +7.17% | 25.47 | 4.31 |
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 8月期 | 3,720 8/8 | 1,787 1/21 | 2,127,400 9/26 | +21.57% 8/7 | -23.54% 1/21 |
| 最新 | 2,735 2026/3/6 | 1,700 | -9.26% 3,014 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/06 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
1,787円（2025/01/21） - 53%（1.53倍）
2,735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。
