株価チャート
株価
3/6
- 前日 (3/5)
- 2,837
- 始値
- 2,801
- 高値
- 2,863
- 安値
- 2,800
- 終値 -0.14%
- 2,833
- 出来高 -56.47%
- 3,700
乖離率
- 株価（5日）
移動平均値 - +0.32%
2,824 - 株価（25日）
移動平均値 - -4.81%
2,976 - 出来高（5日）
移動平均値 - -63.15%
10,040
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 | 2,801 | 2,863 | 2,800 | 2,833 | -0.14% | 3,700 | 183億6056万 | -4.81% | 15.61 | 2.61 |
| 03/05 | 2,788 | 2,865 | 2,788 | 2,837 | +2.79% | 8,500 | 183億8648万 | -5.02% | 15.63 | 2.61 |
| 03/04 | 2,771 | 2,771 | 2,708 | 2,760 | -1.46% | 16,400 | 178億8745万 | -8% | 15.21 | 2.54 |
| 03/03 | 2,852 | 2,858 | 2,801 | 2,801 | -3.08% | 12,900 | 181億5317万 | -7.13% | 15.44 | 2.58 |
| 03/02 | 2,968 | 2,968 | 2,890 | 2,890 | -2.73% | 8,700 | 187億2997万 | -4.65% | 15.93 | 2.66 |
| 02/27 | 2,892 | 2,978 | 2,892 | 2,971 | +1.92% | 7,700 | 192億5493万 | -2.37% | 16.37 | 2.74 |
| 02/26 | 2,853 | 2,937 | 2,853 | 2,915 | +2.17% | 11,500 | 188億9200万 | -4.43% | 16.06 | 2.69 |
| 02/25 | 2,851 | 2,883 | 2,830 | 2,853 | +0.07% | 10,600 | 184億9018万 | -6.76% | 15.72 | 2.63 |
| 02/24 | 2,870 | 2,870 | 2,814 | 2,851 | -0.66% | 14,300 | 184億7721万 | -7.16% | 15.71 | 2.63 |
| 02/20 | 2,900 | 2,925 | 2,870 | 2,870 | -1.51% | 7,800 | 186億35万 | -6.97% | 15.82 | 2.64 |
| 02/19 | 2,926 | 2,937 | 2,900 | 2,914 | -0.31% | 9,300 | 188億8552万 | -5.91% | 16.06 | 2.68 |
| 02/18 | 2,945 | 2,955 | 2,923 | 2,923 | -0.31% | 4,300 | 189億4384万 | -5.89% | 16.11 | 2.69 |
| 02/17 | 2,923 | 2,945 | 2,907 | 2,932 | -1.15% | 10,200 | 190億217万 | -5.87% | 16.16 | 2.7 |
| 02/16 | 3,020 | 3,020 | 2,842 | 2,966 | -1.95% | 54,800 | 192億2253万 | -5.03% | 16.34 | 2.73 |
| 02/13 | 3,130 | 3,130 | 3,010 | 3,025 | -4.27% | 23,200 | 196億490万 | -3.39% | 16.67 | 2.79 |
| 02/12 | 3,110 | 3,170 | 3,100 | 3,160 | +1.28% | 20,500 | 204億7983万 | +0.8% | 17.41 | 2.91 |
| 02/10 | 3,095 | 3,155 | 3,095 | 3,120 | +0.81% | 17,300 | 202億2059万 | -0.45% | 17.19 | 2.87 |
| 02/09 | 3,110 | 3,115 | 3,095 | 3,095 | 0% | 12,400 | 200億5857万 | -1.28% | 17.06 | 2.85 |
| 02/06 | 3,150 | 3,150 | 3,095 | 3,095 | -1.43% | 9,300 | 200億5857万 | -1.28% | 17.06 | 2.85 |
| 02/05 | 3,080 | 3,160 | 3,080 | 3,140 | +2.11% | 17,500 | 203億5021万 | +0.16% | 17.3 | 2.89 |
| 02/04 | 3,085 | 3,090 | 3,075 | 3,075 | +0.16% | 4,600 | 199億2895万 | -1.95% | 16.94 | 2.83 |
| 02/03 | 3,075 | 3,100 | 3,070 | 3,070 | 0% | 11,000 | 198億9655万 | -2.14% | 16.92 | 2.83 |
| 02/02 | 3,110 | 3,120 | 3,060 | 3,070 | -1.13% | 16,900 | 198億9655万 | -2.17% | 16.92 | 2.83 |
| 01/30 | 3,130 | 3,145 | 3,105 | 3,105 | -0.8% | 13,000 | 201億2338万 | -1.15% | 17.11 | 2.86 |
| 01/29 | 3,120 | 3,135 | 3,090 | 3,130 | +0.48% | 50,500 | 202億8540万 | -0.38% | 17.25 | 2.88 |
| 01/28 | 3,150 | 3,155 | 3,115 | 3,115 | -0.95% | 17,700 | 201億8819万 | -0.89% | 17.17 | 2.87 |
| 01/27 | 3,170 | 3,170 | 3,145 | 3,145 | -0.79% | 8,900 | 203億8262万 | +0.03% | 17.33 | 2.9 |
| 01/26 | 3,155 | 3,200 | 3,140 | 3,170 | -0.31% | 15,800 | 205億4464万 | +0.83% | 17.47 | 2.92 |
| 01/23 | 3,190 | 3,225 | 3,155 | 3,180 | -0.47% | 16,900 | 206億945万 | +1.21% | 17.52 | 2.93 |
| 01/22 | 3,155 | 3,205 | 3,155 | 3,195 | +1.59% | 16,900 | 207億667万 | +1.72% | 17.61 | 2.94 |
| 01/21 | 3,145 | 3,160 | 3,120 | 3,145 | 0% | 10,200 | 203億8262万 | +0.26% | 17.33 | 2.9 |
| 01/20 | 3,150 | 3,185 | 3,135 | 3,145 | -0.16% | 11,100 | 203億8262万 | +0.48% | 17.33 | 2.9 |
| 01/19 | 3,180 | 3,180 | 3,145 | 3,150 | -0.94% | 7,100 | 204億1502万 | +0.83% | 17.36 | 2.9 |
| 01/16 | 3,200 | 3,200 | 3,165 | 3,180 | -0.31% | 6,200 | 206億945万 | +1.92% | 17.52 | 2.93 |
| 01/15 | 3,155 | 3,205 | 3,145 | 3,190 | +1.59% | 21,900 | 206億7426万 | +2.34% | 17.58 | 2.94 |
| 01/14 | 3,140 | 3,175 | 3,140 | 3,140 | 0% | 8,700 | 203億5021万 | +0.83% | 17.3 | 2.89 |
| 01/13 | 3,170 | 3,170 | 3,125 | 3,140 | 0% | 10,800 | 203億5021万 | +0.87% | 17.3 | 2.89 |
| 01/09 | 3,145 | 3,185 | 3,140 | 3,140 | -0.16% | 10,300 | 203億5021万 | +0.9% | 17.3 | 2.89 |
| 01/08 | 3,125 | 3,195 | 3,125 | 3,145 | +0.48% | 17,700 | 203億8262万 | +1.09% | 17.33 | 2.9 |
| 01/07 | 3,125 | 3,190 | 3,115 | 3,130 | -0.48% | 15,900 | 202億8540万 | +0.68% | 17.25 | 2.88 |
| 01/06 | 3,150 | 3,185 | 3,115 | 3,145 | -0.16% | 10,600 | 203億8262万 | +1.13% | 17.33 | 2.9 |
| 01/05 | 3,080 | 3,190 | 3,080 | 3,150 | +2.27% | 13,000 | 204億1502万 | +1.29% | 17.36 | 2.9 |
| 2025 | ||||||||||
| 12/30 | 3,105 | 3,125 | 3,080 | 3,080 | -0.96% | 11,500 | 199億6135万 | -1% | 16.97 | 2.88 |
| 12/29 | 3,115 | 3,130 | 3,105 | 3,110 | -1.11% | 6,700 | 201億5578万 | -0.1% | 17.14 | 2.91 |
| 12/26 | 3,110 | 3,150 | 3,110 | 3,145 | +1.13% | 10,500 | 203億8262万 | +0.96% | 17.33 | 2.94 |
| 12/25 | 3,095 | 3,140 | 3,095 | 3,110 | +0.65% | 8,800 | 201億5578万 | -0.1% | 17.14 | 2.91 |
| 12/24 | 3,140 | 3,155 | 3,090 | 3,090 | -1.59% | 10,700 | 200億2616万 | -0.74% | 17.03 | 2.89 |
| 12/23 | 3,135 | 3,185 | 3,135 | 3,140 | +0.16% | 11,000 | 203億5021万 | +0.8% | 17.3 | 2.94 |
| 12/22 | 3,140 | 3,145 | 3,130 | 3,135 | -0.79% | 7,700 | 203億1781万 | +0.58% | 17.28 | 2.93 |
| 12/19 | 3,135 | 3,160 | 3,135 | 3,160 | +0.8% | 6,800 | 204億7983万 | +1.44% | 17.41 | 2.96 |
| 12/18 | 3,115 | 3,155 | 3,115 | 3,135 | -0.16% | 8,000 | 203億1781万 | +0.8% | 17.28 | 2.93 |
| 12/17 | 3,100 | 3,150 | 3,100 | 3,140 | +0.48% | 5,100 | 203億5021万 | +1.06% | 17.3 | 2.94 |
| 12/16 | 3,140 | 3,165 | 3,100 | 3,125 | -1.11% | 11,300 | 202億5300万 | +0.55% | 17.22 | 2.92 |
| 12/15 | 3,095 | 3,160 | 3,090 | 3,160 | +2.43% | 15,900 | 204億7983万 | +1.61% | 17.41 | 2.96 |
| 12/12 | 3,015 | 3,090 | 3,015 | 3,085 | +3.52% | 13,000 | 199億9376万 | -0.8% | 17 | 2.89 |
| 12/11 | 2,991 | 3,010 | 2,976 | 2,980 | -0.37% | 20,800 | 193億1326万 | -4.27% | 16.42 | 2.79 |
| 12/10 | 3,060 | 3,075 | 2,990 | 2,991 | -2.25% | 10,900 | 193億8455万 | -4.13% | 16.48 | 2.8 |
| 12/09 | 3,105 | 3,120 | 3,050 | 3,060 | -1.45% | 14,400 | 198億3174万 | -2.21% | 16.86 | 2.86 |
| 12/08 | 3,100 | 3,115 | 3,090 | 3,105 | +0.16% | 8,300 | 201億2338万 | -0.99% | 17.11 | 2.9 |
| 12/05 | 3,110 | 3,120 | 3,095 | 3,100 | -0.48% | 29,200 | 200億9097万 | -1.24% | 17.08 | 2.9 |
| 12/04 | 3,105 | 3,150 | 3,105 | 3,115 | 0% | 15,400 | 201億8819万 | -0.83% | 17.17 | 2.91 |
| 12/03 | 3,105 | 3,150 | 3,105 | 3,115 | 0% | 16,200 | 201億8819万 | -0.89% | 17.17 | 2.91 |
| 12/02 | 3,080 | 3,130 | 3,050 | 3,115 | +0.32% | 15,300 | 201億8819万 | -1.14% | 17.17 | 2.91 |
| 12/01 | 3,145 | 3,145 | 3,105 | 3,105 | -1.43% | 14,000 | 201億2338万 | -1.68% | 17.11 | 2.9 |
| 11/28 | 3,150 | 3,165 | 3,140 | 3,150 | -0.32% | 8,300 | 204億1502万 | -0.54% | 17.36 | 2.95 |
| 11/27 | 3,145 | 3,165 | 3,140 | 3,160 | +0.16% | 6,600 | 204億7983万 | -0.41% | 17.41 | 2.96 |
| 11/26 | 3,140 | 3,180 | 3,140 | 3,155 | +0.32% | 7,300 | 204億4743万 | -0.79% | 17.39 | 2.95 |
| 11/25 | 3,145 | 3,170 | 3,130 | 3,145 | -0.32% | 4,500 | 203億8262万 | -1.26% | 17.33 | 2.94 |
| 11/21 | 3,100 | 3,185 | 3,100 | 3,155 | +2.1% | 7,200 | 204億4743万 | -1.16% | 17.39 | 2.95 |
| 11/20 | 3,110 | 3,145 | 3,085 | 3,090 | -0.64% | 6,500 | 200億2616万 | -3.41% | 17.03 | 2.89 |
| 11/19 | 3,115 | 3,185 | 3,110 | 3,110 | -1.27% | 11,300 | 201億5578万 | -3.05% | 17.14 | 2.91 |
| 11/18 | 3,120 | 3,220 | 3,120 | 3,150 | -1.25% | 17,900 | 204億1502万 | -2.02% | 17.36 | 2.95 |
| 11/17 | 3,020 | 3,200 | 3,020 | 3,190 | +3.91% | 25,100 | 206億7426万 | -0.99% | 17.58 | 2.98 |
| 11/14 | 3,020 | 3,090 | 2,993 | 3,070 | +1.15% | 19,700 | 198億9655万 | -4.92% | 16.92 | 2.87 |
| 11/13 | 3,070 | 3,100 | 3,035 | 3,035 | -1.14% | 12,900 | 196億6971万 | -6.27% | 16.72 | 2.84 |
| 11/12 | 3,070 | 3,115 | 3,050 | 3,070 | -2.85% | 25,400 | 198億9655万 | -5.45% | 16.92 | 2.87 |
| 11/11 | 3,165 | 3,255 | 3,160 | 3,160 | -0.32% | 16,200 | 204億7983万 | -2.86% | 17.41 | 2.96 |
| 11/10 | 3,160 | 3,195 | 3,160 | 3,170 | 0% | 7,800 | 205億4464万 | -2.55% | 17.47 | 2.97 |
| 11/07 | 3,165 | 3,195 | 3,165 | 3,170 | +0.16% | 4,900 | 205億4464万 | -2.52% | 17.47 | 2.97 |
| 11/06 | 3,165 | 3,205 | 3,165 | 3,165 | +0.32% | 7,300 | 205億1224万 | -2.65% | 17.44 | 2.96 |
| 11/05 | 3,225 | 3,225 | 3,120 | 3,155 | -1.87% | 11,600 | 204億4743万 | -2.89% | 17.39 | 2.95 |
| 11/04 | 3,220 | 3,240 | 3,195 | 3,215 | -0.16% | 7,700 | 208億3628万 | -1.05% | 17.72 | 3.01 |
| 10/31 | 3,165 | 3,225 | 3,160 | 3,220 | +1.26% | 11,000 | 208億6869万 | -0.86% | 17.74 | 3.01 |
| 10/30 | 3,155 | 3,215 | 3,145 | 3,180 | +0.79% | 14,400 | 206億945万 | -2% | 17.52 | 2.97 |
| 10/29 | 3,150 | 3,235 | 3,120 | 3,155 | -0.79% | 16,300 | 204億4743万 | -2.77% | 17.39 | 2.95 |
| 10/28 | 3,300 | 3,300 | 3,165 | 3,180 | -3.93% | 12,100 | 206億945万 | -2.12% | 17.52 | 2.97 |
| 10/27 | 3,285 | 3,350 | 3,285 | 3,310 | +0.76% | 6,700 | 214億5198万 | +1.75% | 18.24 | 3.1 |
| 10/24 | 3,310 | 3,325 | 3,285 | 3,285 | -1.35% | 4,900 | 212億8995万 | +1.08% | 18.1 | 3.07 |
| 10/23 | 3,310 | 3,340 | 3,265 | 3,330 | +1.22% | 12,900 | 215億8160万 | +2.62% | 18.35 | 3.11 |
| 10/22 | 3,325 | 3,345 | 3,285 | 3,290 | -1.35% | 5,500 | 213億2236万 | +1.54% | 18.13 | 3.08 |
| 10/21 | 3,300 | 3,340 | 3,285 | 3,335 | +1.06% | 6,500 | 216億1400万 | +3.35% | 18.38 | 3.12 |
| 10/20 | 3,335 | 3,350 | 3,285 | 3,300 | -0.15% | 8,800 | 213億8717万 | +2.74% | 18.18 | 3.09 |
| 10/17 | 3,340 | 3,340 | 3,295 | 3,305 | -1.05% | 7,400 | 214億1957万 | +3.28% | 18.21 | 3.09 |
| 10/16 | 3,300 | 3,370 | 3,300 | 3,340 | +0.75% | 9,600 | 216億4640万 | +4.77% | 18.41 | 3.12 |
| 10/15 | 3,275 | 3,345 | 3,270 | 3,315 | +1.07% | 15,600 | 214億8438万 | +4.41% | 18.27 | 3.1 |
| 10/14 | 3,230 | 3,360 | 3,230 | 3,280 | -1.35% | 25,700 | 212億5755万 | +3.63% | 18.07 | 3.07 |
| 10/10 | 3,385 | 3,385 | 3,325 | 3,325 | -1.19% | 12,200 | 215億4919万 | +5.39% | 18.32 | 3.11 |
| 10/09 | 3,300 | 3,380 | 3,275 | 3,365 | +2.12% | 27,800 | 218億843万 | +7.1% | 18.54 | 3.15 |
| 10/08 | 3,285 | 3,330 | 3,275 | 3,295 | +1.07% | 19,300 | 213億5476万 | +5.34% | 18.16 | 3.08 |
| 10/07 | 3,210 | 3,270 | 3,205 | 3,260 | +1.56% | 11,800 | 211億2793万 | +4.65% | 17.96 | 3.05 |
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 6月期 | 670 134,000 7/3 | 170 34,000 3/11 | 116,600 583 2/15 | - | - | +34.55% 5/28 | -29.27% 2/15 |
| 2009年 6月期 | 308 61,500 6/17 | 74 14,800 10/9 | 58,600 293 1/14 | - | - | +81.34% 1/13 | -34.22% 10/8 |
| 2010年 6月期 | 629 125,800 4/15 | 173 34,500 10/2 | 628,000 3,140 3/10 | - | - | +75.08% 2/23 | -22.85% 5/21 |
| 2011年 6月期 | 500 100,000 12/10 | 228 45,500 3/16 | 124,200 621 12/10 | 32億3820万 | 14億7338万 | +29.68% 12/10 | -30.6% 3/15 |
| 2012年 6月期 | 285 57,000 3/14 | 160 32,000 1/6 | 16,000 80 12/27 | 18億4577万 | 10億3622万 | +25.98% 2/24 | -17.44% 5/1 |
| 2013年 6月期 | 561 112,100 5/16 | 173 34,600 10/24 | 371,800 1,859 5/16 | 36億3002万 | 11億2041万 | +57.37% 1/31 | -17.03% 6/7 |
| 2014年 6月期 | 1,017 2,033 10/25 | 256 511 10/9 | 2,293,600 1,146,800 11/1 | 65億8326万 | 16億5472万 | +145.59% 10/24 | -28.64% 2/4 |
| 2015年 6月期 | 1,608 3,215 5/15 | 396 791 7/14 | 1,413,000 706,500 8/15 | 104億1081万 | 25億6141万 | +54.07% 11/19 | -10.83% 7/10 |
| 2016年 6月期 | 1,660 12/3 | 770 8/25 | 733,500 10/21 | 107億5082万 | 49億8682万 | +51.06% 10/22 | -34.78% 8/25 |
| 2017年 6月期 | 1,477 6/20 | 925 11/9 | 51,100 6/1 | 95億6564万 | 59億9067万 | +73.5% 7/5 | -13% 8/4 |
| 2018年 6月期 | 4,270 1/10 | 1,299 7/3 | 2,818,000 7/6 | 276億5422万 | 84億1284万 | +34.38% 12/27 | -22.39% 2/6 |
| 2019年 6月期 | 3,655 6/21 | 1,711 12/25 | 266,600 8/7 | 236億7600万 | 110億8334万 | +19.24% 6/21 | -30.39% 12/25 |
| 2020年 6月期 | 6,920 2/10 2/6 | 3,030 8/1 | 410,000 5/7 | 448億3180万 | 196億2743万 | +30.45% 8/28 | -32.61% 3/13 |
| 2021年 6月期 | 7,160 6/24 | 3,420 7/31 | 620,400 8/4 | 463億9164万 | 221億5675万 | +31.22% 8/31 | -12.35% 8/3 |
| 2022年 6月期 | 6,590 7/1 | 4,035 1/28 | 90,200 5/26 | 426億9845万 | 261億4613万 | +14.64% 5/30 | -14.32% 8/17 |
| 2023年 6月期 | 6,120 11/1 | 3,755 6/14 | 243,100 5/24 | 396億5658万 | 243億3177万 | +11.18% 10/18 | -15.03% 8/4 |
| 2024年 6月期 | 4,020 7/3 | 1,917 10/24 | 318,000 11/2 | 260億4893万 | 124億2184万 | +18.67% 11/7 | -23.34% 10/4 |
| 2025年 6月期 | 3,955 8/1 | 2,479 4/7 | 97,800 8/1 | 256億2996万 | 160億6630万 | +14.48% 4/30 | -16.61% 4/7 |
| 最新 | 2,833 2026/3/6 | 3,700 | 183億6056万 | -4.81% 2,976 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -67%（0.33倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 101%（2.01倍）
- 2010/12/30 vs 2009/12/30
- 67%（1.67倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 218%（3.18倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 219%（3.19倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 224%（3.24倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/03/06 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
74円（2008/10/09） - 3728%（38.28倍）
2,833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。
