株価チャート
株価
3/6
- 前日 (3/5)
- 1,165
- 始値
- 1,175
- 高値
- 1,313
- 安値
- 1,175
- 終値 +12.7%
- 1,313
- 出来高 +143.63%
- 3,152,300
乖離率
- 株価（5日）
移動平均値 - +10.24%
1,191 - 株価（25日）
移動平均値 - +0.31%
1,309 - 出来高（5日）
移動平均値 - +57.71%
1,998,780
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 | 1,175 | 1,313 | 1,175 | 1,313 | +12.7% | 3,152,300 | 829億282万 | +0.31% | 24.9 | 16.26 |
| 03/05 | 1,175 | 1,200 | 1,150 | 1,165 | +7.27% | 1,293,900 | 735億5810万 | -11.2% | 22.09 | 14.43 |
| 03/04 | 1,130 | 1,146 | 1,050 | 1,086 | -7.18% | 2,816,400 | 685億7004万 | -17.85% | 20.59 | 13.45 |
| 03/03 | 1,217 | 1,240 | 1,165 | 1,170 | -4.33% | 1,782,500 | 738億7380万 | -12.29% | 22.18 | 14.49 |
| 03/02 | 1,240 | 1,255 | 1,214 | 1,223 | -3.7% | 948,800 | 772億2022万 | -9.07% | 23.19 | 15.15 |
| 02/27 | 1,284 | 1,299 | 1,256 | 1,270 | -1.24% | 803,000 | 801億8780万 | -6.07% | 24.08 | 15.73 |
| 02/26 | 1,242 | 1,313 | 1,242 | 1,286 | +3.21% | 1,098,700 | 811億9804万 | -5.3% | 24.38 | 15.93 |
| 02/25 | 1,289 | 1,306 | 1,244 | 1,246 | -3.56% | 963,000 | 786億7244万 | -8.52% | 23.63 | 15.43 |
| 02/24 | 1,300 | 1,345 | 1,273 | 1,292 | +0.39% | 1,525,800 | 815億7688万 | -5.62% | 24.5 | 16 |
| 02/20 | 1,310 | 1,355 | 1,260 | 1,287 | +3.29% | 2,581,200 | 812億6118万 | -6.4% | 24.4 | 15.94 |
| 02/19 | 1,181 | 1,269 | 1,180 | 1,246 | +2.13% | 2,191,200 | 786億7244万 | -9.78% | 23.63 | 15.43 |
| 02/18 | 1,350 | 1,369 | 1,211 | 1,220 | -11.27% | 3,599,600 | 770億3080万 | -11.98% | 23.13 | 15.11 |
| 02/17 | 1,464 | 1,507 | 1,355 | 1,375 | -6.08% | 2,126,400 | 868億1750万 | -1.57% | 26.07 | 17.03 |
| 02/16 | 1,305 | 1,515 | 1,300 | 1,464 | -4% | 4,771,100 | 924億3696万 | +4.35% | 27.76 | 18.13 |
| 02/13 | 1,493 | 1,547 | 1,461 | 1,525 | +4.24% | 2,690,100 | 962億8850万 | +8.54% | 28.92 | 18.89 |
| 02/12 | 1,410 | 1,467 | 1,350 | 1,463 | +4.5% | 2,191,700 | 923億7382万 | +4.2% | 27.74 | 18.12 |
| 02/10 | 1,357 | 1,409 | 1,340 | 1,400 | +5.5% | 2,201,500 | 883億9600万 | -0.57% | 26.55 | 17.34 |
| 02/09 | 1,353 | 1,379 | 1,319 | 1,327 | +0.23% | 781,500 | 837億8678万 | -6.15% | 25.16 | 16.43 |
| 02/06 | 1,331 | 1,340 | 1,292 | 1,324 | +0.08% | 727,000 | 835億9736万 | -6.89% | 25.1 | 16.4 |
| 02/05 | 1,312 | 1,353 | 1,307 | 1,323 | +0.46% | 660,200 | 835億3422万 | -7.61% | 25.09 | 16.39 |
| 02/04 | 1,340 | 1,343 | 1,304 | 1,317 | -2.52% | 925,800 | 831億5538万 | -8.73% | 24.97 | 16.31 |
| 02/03 | 1,382 | 1,382 | 1,330 | 1,351 | -0.07% | 565,800 | 853億214万 | -6.96% | 25.62 | 16.73 |
| 02/02 | 1,352 | 1,380 | 1,338 | 1,352 | +1.2% | 772,000 | 853億6528万 | -7.59% | 25.64 | 16.74 |
| 01/30 | 1,356 | 1,378 | 1,322 | 1,336 | -2.27% | 993,900 | 843億5504万 | -9.49% | 25.33 | 16.55 |
| 01/29 | 1,386 | 1,396 | 1,355 | 1,367 | -1.94% | 805,500 | 863億1238万 | -8.19% | 25.92 | 16.93 |
| 01/28 | 1,394 | 1,427 | 1,381 | 1,394 | -0.43% | 650,300 | 880億1716万 | -7.31% | 26.43 | 17.26 |
| 01/27 | 1,387 | 1,416 | 1,375 | 1,400 | +1.23% | 498,300 | 883億9600万 | -7.35% | 26.55 | 17.34 |
| 01/26 | 1,445 | 1,445 | 1,373 | 1,383 | -4.69% | 1,283,900 | 873億2262万 | -8.59% | 26.22 | 17.13 |
| 01/23 | 1,403 | 1,464 | 1,398 | 1,451 | +3.64% | 874,200 | 916億1614万 | -3.97% | 27.51 | 17.97 |
| 01/22 | 1,415 | 1,423 | 1,391 | 1,400 | -1.06% | 642,500 | 883億9600万 | -7.16% | 26.55 | 17.34 |
| 01/21 | 1,356 | 1,450 | 1,356 | 1,415 | +1.14% | 1,020,100 | 893億4310万 | -5.73% | 26.83 | 17.52 |
| 01/20 | 1,412 | 1,417 | 1,369 | 1,399 | -0.64% | 760,300 | 883億3286万 | -6.17% | 26.53 | 17.33 |
| 01/19 | 1,468 | 1,468 | 1,406 | 1,408 | -3.3% | 989,700 | 889億112万 | -4.99% | 26.7 | 17.44 |
| 01/16 | 1,419 | 1,475 | 1,390 | 1,456 | +2.32% | 1,135,400 | 919億3184万 | -1.02% | 27.61 | 18.03 |
| 01/15 | 1,365 | 1,436 | 1,335 | 1,423 | +2.89% | 1,660,900 | 898億4822万 | -2.53% | 26.98 | 17.62 |
| 01/14 | 1,471 | 1,488 | 1,381 | 1,383 | -6.68% | 2,982,900 | 873億2262万 | -4.82% | 26.22 | 17.13 |
| 01/13 | 1,550 | 1,552 | 1,467 | 1,482 | -2.69% | 1,996,800 | 935億7348万 | +2.28% | 28.1 | 18.35 |
| 01/09 | 1,511 | 1,555 | 1,491 | 1,523 | +0.33% | 1,247,800 | 961億6222万 | +5.69% | 28.88 | 18.86 |
| 01/08 | 1,495 | 1,533 | 1,463 | 1,518 | +0.8% | 1,937,100 | 958億4652万 | +5.86% | 28.78 | 18.8 |
| 01/07 | 1,550 | 1,571 | 1,497 | 1,506 | -2.84% | 1,822,400 | 950億8884万 | +5.54% | 28.56 | 18.65 |
| 01/06 | 1,577 | 1,582 | 1,504 | 1,550 | -0.77% | 2,025,400 | 978億6700万 | +8.7% | 29.39 | 19.2 |
| 01/05 | 1,574 | 1,604 | 1,550 | 1,562 | +1.83% | 2,093,400 | 986億2468万 | +10% | 29.62 | 19.35 |
| 2025 | ||||||||||
| 12/30 | 1,570 | 1,576 | 1,534 | 1,534 | -2.66% | 1,615,500 | 968億5676万 | +8.33% | 29.09 | 19 |
| 12/29 | 1,633 | 1,633 | 1,573 | 1,576 | -1.13% | 2,093,400 | 995億864万 | +11.77% | 29.88 | 19.52 |
| 12/26 | 1,581 | 1,654 | 1,581 | 1,594 | +3.31% | 3,771,400 | 1006億4516万 | +13.94% | 30.22 | 19.74 |
| 12/25 | 1,601 | 1,618 | 1,525 | 1,543 | -4.99% | 3,272,800 | 974億2502万 | +11.17% | 29.26 | 19.11 |
| 12/24 | 1,670 | 1,699 | 1,604 | 1,624 | -2.93% | 3,267,400 | 1025億3936万 | +17.6% | 30.79 | 20.11 |
| 12/23 | 1,623 | 1,712 | 1,568 | 1,673 | +0.6% | 4,218,400 | 1056億3322万 | +22.03% | 31.72 | 20.72 |
| 12/22 | 1,815 | 1,863 | 1,618 | 1,663 | -3.82% | 7,812,000 | 1029億644万 | +21.92% | 31.53 | 20.19 |
| 12/19 | 1,562 | 1,795 | 1,536 | 1,729 | +8.88% | 9,993,700 | 1069億9052万 | +25.93% | 32.78 | 20.99 |
| 12/18 | 1,545 | 1,699 | 1,495 | 1,588 | +9.9% | 10,194,100 | 982億6544万 | +14.57% | 30.11 | 19.27 |
| 12/17 | 1,365 | 1,467 | 1,295 | 1,445 | +8.08% | 4,076,400 | 894億1660万 | +3.07% | 27.4 | 17.54 |
| 12/16 | 1,391 | 1,408 | 1,311 | 1,337 | -3.12% | 2,071,000 | 827億3356万 | -6.11% | 25.35 | 16.23 |
| 12/15 | 1,220 | 1,384 | 1,220 | 1,380 | +13.21% | 4,444,600 | 853億9440万 | -4.96% | 26.17 | 16.75 |
| 12/12 | 1,160 | 1,268 | 1,153 | 1,219 | +6% | 2,772,800 | 754億3172万 | -17.64% | 23.11 | 14.8 |
| 12/11 | 1,188 | 1,210 | 1,132 | 1,150 | -2.38% | 1,544,600 | 711億6200万 | -24.04% | 21.81 | 13.96 |
| 12/10 | 1,178 | 1,224 | 1,132 | 1,178 | +2.61% | 3,294,400 | 728億9464万 | -24.2% | 22.34 | 14.3 |
| 12/09 | 1,153 | 1,206 | 1,138 | 1,148 | -2.96% | 2,472,600 | 710億3824万 | -27.71% | 21.77 | 13.93 |
| 12/08 | 1,225 | 1,239 | 1,155 | 1,183 | -4.37% | 2,624,000 | 732億404万 | -27.24% | 22.43 | 14.36 |
| 12/05 | 1,275 | 1,285 | 1,182 | 1,237 | -2.98% | 3,247,700 | 765億4556万 | -25.35% | 23.45 | 15.01 |
| 12/04 | 1,295 | 1,334 | 1,270 | 1,275 | -1.32% | 1,456,400 | 788億9700万 | -24.33% | 24.18 | 15.48 |
| 12/03 | 1,333 | 1,341 | 1,292 | 1,292 | -3.51% | 1,353,200 | 799億4896万 | -24.27% | 24.5 | 15.68 |
| 12/02 | 1,351 | 1,385 | 1,323 | 1,339 | -1.54% | 1,204,300 | 828億5732万 | -22.42% | 25.39 | 16.25 |
| 12/01 | 1,468 | 1,474 | 1,352 | 1,360 | -7.1% | 1,898,200 | 841億5680万 | -21.93% | 25.79 | 16.51 |
| 11/28 | 1,405 | 1,466 | 1,398 | 1,464 | +4.57% | 1,572,000 | 905億9232万 | -16.58% | 27.76 | 17.77 |
| 11/27 | 1,480 | 1,481 | 1,383 | 1,400 | -4.57% | 2,066,600 | 866億3200万 | -20.68% | 26.55 | 16.99 |
| 11/26 | 1,399 | 1,480 | 1,391 | 1,467 | +6.38% | 3,389,400 | 907億7796万 | -17.49% | 27.82 | 17.81 |
| 11/25 | 1,340 | 1,390 | 1,332 | 1,379 | +4.63% | 2,180,600 | 853億3252万 | -22.92% | 26.15 | 16.74 |
| 11/21 | 1,263 | 1,336 | 1,228 | 1,318 | +0.3% | 3,087,000 | 815億5784万 | -26.82% | 24.99 | 16 |
| 11/20 | 1,400 | 1,420 | 1,295 | 1,314 | -3.67% | 3,125,300 | 810億2124万 | -27.68% | 24.91 | 15.89 |
| 11/19 | 1,410 | 1,440 | 1,343 | 1,364 | -0.66% | 3,801,700 | 841億424万 | -25.67% | 25.86 | 16.5 |
| 11/18 | 1,480 | 1,487 | 1,312 | 1,373 | -7.79% | 7,721,500 | 846億5918万 | -25.78% | 26.03 | 16.61 |
| 11/17 | 1,650 | 1,651 | 1,489 | 1,489 | -21.18% | 6,451,300 | 918億1174万 | -20.16% | 28.23 | 18.01 |
| 11/14 | 2,006 | 2,080 | 1,844 | 1,889 | -7.85% | 4,033,300 | 1164億7574万 | +0.75% | 35.82 | 22.85 |
| 11/13 | 1,985 | 2,070 | 1,970 | 2,050 | +2.5% | 1,375,700 | 1264億300万 | +9.8% | 38.87 | 24.79 |
| 11/12 | 1,993 | 2,015 | 1,975 | 2,000 | -0.05% | 1,171,200 | 1233億2000万 | +8.05% | 37.92 | 24.19 |
| 11/11 | 2,006 | 2,040 | 1,985 | 2,001 | -1.23% | 1,101,100 | 1233億8166万 | +8.99% | 37.94 | 24.2 |
| 11/10 | 2,050 | 2,060 | 1,991 | 2,026 | -2.46% | 1,594,200 | 1249億2316万 | +11.38% | 38.41 | 24.5 |
| 11/07 | 2,061 | 2,140 | 2,060 | 2,077 | -0.34% | 1,761,700 | 1280億6782万 | +15.45% | 39.38 | 25.12 |
| 11/06 | 2,145 | 2,146 | 2,066 | 2,084 | -2.62% | 1,646,500 | 1284億9944万 | +17.21% | 39.51 | 25.21 |
| 11/05 | 2,045 | 2,145 | 1,986 | 2,140 | +4.9% | 2,737,100 | 1319億5240万 | +21.59% | 40.58 | 25.88 |
| 11/04 | 2,060 | 2,067 | 1,976 | 2,040 | -2.53% | 2,645,800 | 1257億8640万 | +16.97% | 38.68 | 24.67 |
| 10/31 | 2,048 | 2,125 | 1,994 | 2,093 | +6.57% | 3,481,700 | 1290億5438万 | +21.19% | 39.69 | 25.31 |
| 10/30 | 1,930 | 1,977 | 1,842 | 1,964 | +1.87% | 2,888,600 | 1211億24万 | +15.26% | 37.24 | 23.75 |
| 10/29 | 1,910 | 2,006 | 1,882 | 1,928 | +7.53% | 4,596,600 | 1188億8048万 | +14.29% | 36.56 | 23.32 |
| 10/28 | 1,819 | 1,825 | 1,762 | 1,793 | +0.17% | 1,394,900 | 1105億5638万 | +7.24% | 34 | 21.69 |
| 10/27 | 1,754 | 1,832 | 1,754 | 1,790 | +2.93% | 2,519,700 | 1103億7140万 | +7.57% | 33.94 | 21.65 |
| 10/24 | 1,703 | 1,763 | 1,696 | 1,739 | +2.66% | 1,414,200 | 1072億2674万 | +4.95% | 32.97 | 21.03 |
| 10/23 | 1,752 | 1,759 | 1,683 | 1,694 | -1.74% | 1,202,900 | 1044億5204万 | +2.67% | 32.12 | 20.49 |
| 10/22 | 1,734 | 1,769 | 1,717 | 1,724 | -0.06% | 1,487,900 | 1063億184万 | +4.61% | 32.69 | 20.85 |
| 10/21 | 1,730 | 1,744 | 1,696 | 1,725 | -0.4% | 1,284,600 | 1016億250万 | +4.86% | 32.71 | 19.93 |
| 10/20 | 1,709 | 1,756 | 1,666 | 1,732 | +3.4% | 2,029,300 | 1020億1480万 | +5.55% | 32.84 | 20.01 |
| 10/17 | 1,675 | 1,715 | 1,663 | 1,675 | -2.56% | 1,050,100 | 986億5750万 | +2.32% | 31.76 | 19.35 |
| 10/16 | 1,775 | 1,775 | 1,670 | 1,719 | -2.5% | 2,430,400 | 1012億4910万 | +5.14% | 32.59 | 19.86 |
| 10/15 | 1,770 | 1,817 | 1,745 | 1,763 | +0.92% | 2,778,600 | 1038億4070万 | +8.09% | 33.43 | 20.37 |
| 10/14 | 1,768 | 1,818 | 1,710 | 1,747 | -0.46% | 3,039,500 | 1028億9830万 | +7.64% | 33.12 | 20.18 |
| 10/10 | 1,719 | 1,767 | 1,689 | 1,755 | +2.09% | 2,000,500 | 1033億6950万 | +8.6% | 33.28 | 20.28 |
| 10/09 | 1,710 | 1,778 | 1,702 | 1,719 | +2.02% | 2,454,800 | 1012億4910万 | +6.97% | 32.59 | 19.86 |
| 10/08 | 1,667 | 1,710 | 1,616 | 1,685 | +1.2% | 1,916,900 | 992億4650万 | +5.25% | 31.95 | 19.47 |
| 10/07 | 1,626 | 1,695 | 1,581 | 1,665 | +3.03% | 2,112,400 | 980億6850万 | +4.19% | 31.57 | 19.24 |
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 3月期 | 876 4,380 3/26 | 458 2,289 11/27 | 15,448,000 3,089,600 9/27 | +18.02% 12/27 | -13.3% 4/7 |
| 最新 | 1,313 2026/3/6 | 3,152,300 | +0.31% 1,309 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 143%（2.43倍）
- 2026/03/06 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
458円（2024/11/27） - 187%（2.87倍）
1,313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。
