株価チャート
株価
3/6
- 前日 (3/5)
- 3,250
- 始値
- 3,212
- 高値
- 3,223
- 安値
- 3,203
- 終値 -1.05%
- 3,216
- 出来高 +64.27%
- 62,847
乖離率
- 株価（5日）
移動平均値 - -0.5%
3,232 - 株価（25日）
移動平均値 - +0.06%
3,214 - 出来高（5日）
移動平均値 - -0.22%
62,985
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 | 3,212 | 3,223 | 3,203 | 3,216 | -1.05% | 62,847 | - | +0.06% | - | - |
| 03/05 | 3,276 | 3,334 | 3,229 | 3,250 | +0.78% | 38,258 | - | +1.12% | - | - |
| 03/04 | 3,215 | 3,270 | 3,210 | 3,225 | -0.46% | 2,349 | - | +0.37% | - | - |
| 03/03 | 3,255 | 3,256 | 3,235 | 3,240 | +0.37% | 145,068 | - | +0.87% | - | - |
| 03/02 | 3,231 | 3,233 | 3,212 | 3,228 | -0.52% | 66,401 | - | +0.47% | - | - |
| 02/27 | 3,241 | 3,247 | 3,238 | 3,245 | -0.61% | 108,035 | - | +0.93% | - | - |
| 02/26 | 3,266 | 3,270 | 3,258 | 3,265 | +0.9% | 136,013 | - | +1.59% | - | - |
| 02/25 | 3,240 | 3,244 | 3,233 | 3,236 | +0.9% | 35,398 | - | +0.72% | - | - |
| 02/24 | 3,196 | 3,213 | 3,195 | 3,207 | -0.4% | 19,009 | - | -0.22% | - | - |
| 02/20 | 3,214 | 3,222 | 3,209 | 3,220 | +0.22% | 10,256 | - | +0.06% | - | - |
| 02/19 | 3,189 | 3,229 | 3,189 | 3,213 | +1.29% | 55,446 | - | -0.22% | - | - |
| 02/18 | 3,157 | 3,173 | 3,154 | 3,172 | +1.63% | 17,893 | - | -1.61% | - | - |
| 02/17 | 3,174 | 3,174 | 3,121 | 3,121 | -1.08% | 67,218 | - | -3.34% | - | - |
| 02/16 | 3,164 | 3,193 | 3,155 | 3,155 | -0.57% | 2,970 | - | -2.41% | - | - |
| 02/13 | 3,147 | 3,218 | 3,143 | 3,173 | -1.21% | 145,391 | - | -1.95% | - | - |
| 02/12 | 3,199 | 3,212 | 3,186 | 3,212 | -1.05% | 39,085 | - | -0.8% | - | - |
| 02/10 | 3,262 | 3,264 | 3,239 | 3,246 | 0% | 95,508 | - | +0.25% | - | - |
| 02/09 | 3,272 | 3,272 | 3,238 | 3,246 | +1.6% | 88,775 | - | +0.28% | - | - |
| 02/06 | 3,171 | 3,195 | 3,160 | 3,195 | -1.14% | 73,520 | - | -1.24% | - | - |
| 02/05 | 3,243 | 3,250 | 3,225 | 3,232 | -0.34% | 78,092 | - | -0.09% | - | - |
| 02/04 | 3,226 | 3,243 | 3,224 | 3,243 | -0.28% | 23,899 | - | +0.28% | - | - |
| 02/03 | 3,249 | 3,253 | 3,244 | 3,252 | +2.52% | 113,376 | - | +0.59% | - | - |
| 02/02 | 3,211 | 3,215 | 3,167 | 3,172 | -0.44% | 180,371 | - | -1.83% | - | - |
| 01/30 | 3,194 | 3,200 | 3,185 | 3,186 | -0.69% | 98,590 | - | -1.39% | - | - |
| 01/29 | 3,207 | 3,208 | 3,189 | 3,208 | -0.06% | 72,962 | - | -0.74% | - | - |
| 01/28 | 3,194 | 3,210 | 3,194 | 3,210 | -0.53% | 44,020 | - | -0.59% | - | - |
| 01/27 | 3,208 | 3,227 | 3,206 | 3,227 | +1.13% | 2,999 | - | +0.06% | - | - |
| 01/26 | 3,201 | 3,202 | 3,175 | 3,191 | -2.77% | 100,602 | - | -0.96% | - | - |
| 01/23 | 3,270 | 3,282 | 3,269 | 3,282 | +0.58% | 5,094 | - | +1.99% | - | - |
| 01/22 | 3,260 | 3,267 | 3,256 | 3,263 | +1.21% | 12,600 | - | +1.56% | - | - |
| 01/21 | 3,211 | 3,225 | 3,211 | 3,224 | -0.46% | 52,698 | - | +0.44% | - | - |
| 01/20 | 3,252 | 3,252 | 3,232 | 3,239 | -0.86% | 52,544 | - | +1% | - | - |
| 01/19 | 3,279 | 3,294 | 3,237 | 3,267 | -0.97% | 66,198 | - | +1.97% | - | - |
| 01/16 | 3,287 | 3,302 | 3,283 | 3,299 | +0.49% | 61,562 | - | +3.13% | - | - |
| 01/15 | 3,281 | 3,283 | 3,268 | 3,283 | -0.33% | 128,119 | - | +2.82% | - | - |
| 01/14 | 3,295 | 3,302 | 3,294 | 3,294 | -0.06% | 3,017 | - | +3.32% | - | - |
| 01/13 | 3,275 | 3,296 | 3,275 | 3,296 | +1.67% | 91,177 | - | +3.58% | - | - |
| 01/09 | 3,243 | 3,243 | 3,230 | 3,242 | +0.93% | 81,269 | - | +2.11% | - | - |
| 01/08 | 3,220 | 3,233 | 3,212 | 3,212 | -0.5% | 68,857 | - | +1.29% | - | - |
| 01/07 | 3,230 | 3,239 | 3,226 | 3,228 | +0.37% | 11,406 | - | +1.93% | - | - |
| 01/06 | 3,213 | 3,230 | 3,212 | 3,216 | +0.12% | 29,500 | - | +1.64% | - | - |
| 01/05 | 3,207 | 3,212 | 3,196 | 3,212 | +0.53% | 249,051 | - | +1.65% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,201 | 3,201 | 3,192 | 3,195 | -0.44% | 28,599 | - | +1.24% | - | - |
| 12/29 | 3,222 | 3,222 | 3,202 | 3,209 | -0.06% | 17,203 | - | +1.81% | - | - |
| 12/26 | 3,204 | 3,216 | 3,204 | 3,211 | +0.09% | 3,989 | - | +2.1% | - | - |
| 12/25 | 3,205 | 3,210 | 3,198 | 3,208 | +0.6% | 16,631 | - | +2.13% | - | - |
| 12/24 | 3,203 | 3,204 | 3,177 | 3,189 | +0.09% | 15,176 | - | +1.75% | - | - |
| 12/23 | 3,193 | 3,205 | 3,183 | 3,186 | -0.41% | 12,441 | - | +1.85% | - | - |
| 12/22 | 3,204 | 3,206 | 3,194 | 3,199 | +1.68% | 9,738 | - | +2.4% | - | - |
| 12/19 | 3,128 | 3,146 | 3,127 | 3,146 | +0.93% | 80,074 | - | +0.87% | - | - |
| 12/18 | 3,114 | 3,117 | 3,103 | 3,117 | -0.51% | 15,426 | - | -0.06% | - | - |
| 12/17 | 3,145 | 3,145 | 3,109 | 3,133 | +0.67% | 37,890 | - | +0.45% | - | - |
| 12/16 | 3,129 | 3,152 | 3,111 | 3,112 | -1.02% | 151,467 | - | -0.19% | - | - |
| 12/15 | 3,153 | 3,159 | 3,143 | 3,144 | -1.35% | 33,236 | - | +0.9% | - | - |
| 12/12 | 3,177 | 3,187 | 3,171 | 3,187 | +1.17% | 68,347 | - | +2.41% | - | - |
| 12/11 | 3,175 | 3,175 | 3,138 | 3,150 | -0.38% | 102,560 | - | +1.35% | - | - |
| 12/10 | 3,167 | 3,167 | 3,159 | 3,162 | +0.25% | 2,950 | - | +1.87% | - | - |
| 12/09 | 3,155 | 3,156 | 3,150 | 3,154 | +0.1% | 10,257 | - | +1.74% | - | - |
| 12/08 | 3,149 | 3,154 | 3,143 | 3,151 | +0.45% | 16,817 | - | +1.71% | - | - |
| 12/05 | 3,138 | 3,145 | 3,136 | 3,137 | -0.16% | 7,957 | - | +1.32% | - | - |
| 12/04 | 3,123 | 3,145 | 3,123 | 3,142 | +0.03% | 5,414 | - | +1.55% | - | - |
| 12/03 | 3,118 | 3,145 | 3,118 | 3,141 | +0.45% | 78,958 | - | +1.62% | - | - |
| 12/02 | 3,117 | 3,129 | 3,117 | 3,127 | +0.29% | 78,344 | - | +1.23% | - | - |
| 12/01 | 3,141 | 3,145 | 3,112 | 3,118 | -0.86% | 49,701 | - | +1.04% | - | - |
| 11/28 | 3,135 | 3,146 | 3,133 | 3,145 | +0.45% | 2,530 | - | +2.01% | - | - |
| 11/27 | 3,132 | 3,135 | 3,128 | 3,131 | +0.51% | 1,102 | - | +1.72% | - | - |
| 11/26 | 3,106 | 3,120 | 3,106 | 3,115 | +1.04% | 52,097 | - | +1.37% | - | - |
| 11/25 | 3,091 | 3,092 | 3,082 | 3,083 | +1.55% | 6,216 | - | +0.52% | - | - |
| 11/21 | 3,045 | 3,050 | 3,036 | 3,036 | -2.54% | 106,460 | - | -0.82% | - | - |
| 11/20 | 3,106 | 3,121 | 3,099 | 3,115 | +2.6% | 76,720 | - | +1.83% | - | - |
| 11/19 | 3,039 | 3,039 | 3,023 | 3,036 | 0% | 82,570 | - | -0.59% | - | - |
| 11/18 | 3,063 | 3,064 | 3,026 | 3,036 | -1.59% | 43,530 | - | -0.49% | - | - |
| 11/17 | 3,075 | 3,087 | 3,073 | 3,085 | +0.33% | 77,180 | - | +1.11% | - | - |
| 11/14 | 3,110 | 3,110 | 3,070 | 3,075 | -2.04% | 23,140 | - | +0.85% | - | - |
| 11/13 | 3,123 | 3,144 | 3,123 | 3,139 | +0.38% | 17,110 | - | +3.02% | - | - |
| 11/12 | 3,096 | 3,130 | 3,096 | 3,127 | +0.9% | 9,840 | - | +2.79% | - | - |
| 11/11 | 3,099 | 3,109 | 3,096 | 3,099 | +0.78% | 9,440 | - | +2.08% | - | - |
| 11/10 | 3,061 | 3,075 | 3,057 | 3,075 | +0.99% | 68,840 | - | +1.49% | - | - |
| 11/07 | 3,034 | 3,045 | 3,024 | 3,045 | -0.88% | 63,090 | - | +0.69% | - | - |
| 11/06 | 3,082 | 3,083 | 3,066 | 3,072 | +0.62% | 113,130 | - | +1.79% | - | - |
| 11/05 | 3,057 | 3,057 | 3,019 | 3,053 | -0.29% | 40,280 | - | +1.39% | - | - |
| 11/04 | 3,099 | 3,099 | 3,062 | 3,062 | -1.42% | 36,500 | - | +1.86% | - | - |
| 10/31 | 3,108 | 3,110 | 3,099 | 3,106 | +0.49% | 97,380 | - | +3.53% | - | - |
| 10/30 | 3,094 | 3,113 | 3,081 | 3,091 | -0.13% | 14,520 | - | +3.27% | - | - |
| 10/29 | 3,077 | 3,096 | 3,073 | 3,095 | +0.68% | 143,080 | - | +3.69% | - | - |
| 10/28 | 3,092 | 3,092 | 3,073 | 3,074 | -0.61% | 5,570 | - | +3.22% | - | - |
| 10/27 | 3,085 | 3,093 | 3,078 | 3,093 | +1.31% | 17,880 | - | +4.11% | - | - |
| 10/24 | 3,041 | 3,053 | 3,039 | 3,053 | +1.03% | 59,820 | - | +3.07% | - | - |
| 10/23 | 3,003 | 3,022 | 3,003 | 3,022 | -0.07% | 59,520 | - | +2.27% | - | - |
| 10/22 | 3,011 | 3,024 | 3,007 | 3,024 | +0.43% | 2,700 | - | +2.54% | - | - |
| 10/21 | 3,003 | 3,011 | 2,998 | 3,011 | +1.04% | 43,950 | - | +2.31% | - | - |
| 10/20 | 2,973 | 2,983 | 2,967 | 2,980 | +1.88% | 65,020 | - | +1.5% | - | - |
| 10/17 | 2,964 | 2,964 | 2,923 | 2,925 | -2.04% | 52,230 | - | -0.2% | - | - |
| 10/16 | 2,978 | 2,986 | 2,966 | 2,986 | +0.2% | 42,660 | - | +2.02% | - | - |
| 10/15 | 2,979 | 2,980 | 2,973 | 2,980 | +0.78% | 38,520 | - | +2.02% | - | - |
| 10/14 | 2,991 | 3,005 | 2,957 | 2,957 | -2.76% | 98,600 | - | +1.41% | - | - |
| 10/10 | 3,043 | 3,046 | 3,033 | 3,041 | -0.3% | 21,190 | - | +4.47% | - | - |
| 10/09 | 3,048 | 3,051 | 3,038 | 3,050 | +0.89% | 31,350 | - | +5.06% | - | - |
| 10/08 | 3,012 | 3,027 | 3,012 | 3,023 | +0.83% | 9,840 | - | +4.42% | - | - |
| 10/07 | 2,992 | 2,999 | 2,992 | 2,998 | +0.23% | 49,060 | - | +3.84% | - | - |
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 | |
| 2018年 3月期 | 1,102 3/29 | 926 3/26 | 58,060 4/3 | +12.32% 3/29 | -6.97% 10/25 |
| 2019年 3月期 | 1,088 10/4 10/1 | 852 12/26 | 220,320 8/26 | +4.96% 2/6 | -11.33% 12/25 |
| 2020年 3月期 | 1,208 2/21 2/20 | 757 3/23 | 294,160 8/25 | +10.02% 6/8 | -24.89% 3/19 |
| 2021年 3月期 | 1,585 9/3 | 1,061 10/30 | 320,450 2/1 | +5.16% 11/25 | -3.61% 10/1 |
| 2022年 3月期 | 1,771 9/13 | 1,460 3/8 | 544,050 12/21 | +10.39% 3/29 | -8.01% 5/12 |
| 2023年 3月期 | 2,022 9/4 | 1,535 12/26 | 444,770 11/30 | +5.36% 6/16 | -7.44% 12/20 |
| 2024年 3月期 | 2,690 7/11 | 1,864 10/30 | 168,240 7/25 | +6.34% 10/15 | -14.24% 8/5 |
| 2025年 3月期 | 2,929 9/29 | 2,098 4/9 | 515,900 4/9 | +10.09% 5/14 | -14.97% 4/7 |
| 最新 | 3,216 2026/3/6 | 62,847 | +0.06% 3,214 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
757円（2020/03/23） - 325%（4.25倍）
3,216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。
