株価チャート
株価
3/6
- 前日 (3/5)
- 1,856
- 始値
- 1,850
- 高値
- 1,855
- 安値
- 1,849
- 終値 -0.16%
- 1,853
- 出来高 -19.12%
- 31,281
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,858 - 株価（25日）
移動平均値 - -1.23%
1,876 - 出来高（5日）
移動平均値 - -6.06%
33,300
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 | 1,850 | 1,855 | 1,849 | 1,853 | -0.16% | 31,281 | - | -1.23% | - | - |
| 03/05 | 1,858 | 1,867 | 1,856 | 1,856 | +0.43% | 38,676 | - | -1.22% | - | - |
| 03/04 | 1,858 | 1,859 | 1,843 | 1,848 | -1.02% | 67,899 | - | -1.7% | - | - |
| 03/03 | 1,882 | 1,882 | 1,867 | 1,867 | +0.05% | 24,297 | - | -0.8% | - | - |
| 03/02 | 1,872 | 1,876 | 1,866 | 1,866 | -1.22% | 4,349 | - | -0.85% | - | - |
| 02/27 | 1,892 | 1,892 | 1,885 | 1,889 | -0.53% | 32,770 | - | +0.32% | - | - |
| 02/26 | 1,897 | 1,900 | 1,897 | 1,899 | +0.53% | 445 | - | +0.9% | - | - |
| 02/25 | 1,894 | 1,894 | 1,885 | 1,889 | +0.64% | 487 | - | +0.43% | - | - |
| 02/24 | 1,875 | 1,879 | 1,873 | 1,877 | -0.32% | 10,408 | - | -0.16% | - | - |
| 02/20 | 1,896 | 1,896 | 1,880 | 1,883 | +0.05% | 470 | - | +0.11% | - | - |
| 02/19 | 1,879 | 1,886 | 1,879 | 1,882 | +0.27% | 2,932 | - | +0.05% | - | - |
| 02/18 | 1,867 | 1,877 | 1,867 | 1,877 | +0.91% | 1,128 | - | -0.27% | - | - |
| 02/17 | 1,874 | 1,874 | 1,859 | 1,860 | -0.53% | 111,989 | - | -1.22% | - | - |
| 02/16 | 1,887 | 1,887 | 1,868 | 1,870 | +0.38% | 7,649 | - | -0.74% | - | - |
| 02/13 | 1,875 | 1,875 | 1,862 | 1,863 | -1.84% | 1,446 | - | -1.11% | - | - |
| 02/12 | 1,891 | 1,899 | 1,891 | 1,898 | +0.21% | 32,144 | - | +0.69% | - | - |
| 02/10 | 1,893 | 1,896 | 1,892 | 1,894 | +0.32% | 9,901 | - | +0.53% | - | - |
| 02/09 | 1,894 | 1,894 | 1,886 | 1,888 | +2.22% | 1,327 | - | +0.27% | - | - |
| 02/06 | 1,840 | 1,850 | 1,835 | 1,847 | -1.55% | 29,910 | - | -1.91% | - | - |
| 02/05 | 1,893 | 1,893 | 1,871 | 1,876 | -0.48% | 802 | - | -0.42% | - | - |
| 02/04 | 1,887 | 1,887 | 1,880 | 1,885 | -0.89% | 2,530 | - | +0.05% | - | - |
| 02/03 | 1,892 | 1,903 | 1,892 | 1,902 | +2.15% | 6,099 | - | +0.96% | - | - |
| 02/02 | 1,876 | 1,884 | 1,859 | 1,862 | -1.01% | 10,145 | - | -1.12% | - | - |
| 01/30 | 1,895 | 1,895 | 1,881 | 1,881 | -1% | 158 | - | -0.11% | - | - |
| 01/29 | 1,919 | 1,919 | 1,890 | 1,900 | -0.37% | 1,622 | - | +0.96% | - | - |
| 01/28 | 1,908 | 1,908 | 1,896 | 1,907 | +0.63% | 2,342 | - | +1.49% | - | - |
| 01/27 | 1,889 | 1,897 | 1,888 | 1,895 | +0.74% | 30,393 | - | +1.01% | - | - |
| 01/26 | 1,881 | 1,885 | 1,874 | 1,881 | -0.27% | 67,111 | - | +0.37% | - | - |
| 01/23 | 1,885 | 1,886 | 1,880 | 1,886 | +0.43% | 464 | - | +0.69% | - | - |
| 01/22 | 1,861 | 1,881 | 1,861 | 1,878 | +0.91% | 73,835 | - | +0.32% | - | - |
| 01/21 | 1,869 | 1,869 | 1,854 | 1,861 | -0.59% | 33,622 | - | -0.59% | - | - |
| 01/20 | 1,890 | 1,890 | 1,871 | 1,872 | -0.16% | 10,253 | - | +0.05% | - | - |
| 01/19 | 1,883 | 1,883 | 1,875 | 1,875 | -1.32% | 1,405 | - | +0.27% | - | - |
| 01/16 | 1,900 | 1,900 | 1,896 | 1,900 | +0.48% | 1,093 | - | +1.6% | - | - |
| 01/15 | 1,895 | 1,895 | 1,889 | 1,891 | -0.21% | 775 | - | +1.23% | - | - |
| 01/14 | 1,904 | 1,904 | 1,894 | 1,895 | -0.21% | 3,928 | - | +1.5% | - | - |
| 01/13 | 1,885 | 1,899 | 1,885 | 1,899 | +0.85% | 2,148 | - | +1.77% | - | - |
| 01/09 | 1,878 | 1,883 | 1,878 | 1,883 | +0.27% | 25,895 | - | +1.02% | - | - |
| 01/08 | 1,900 | 1,900 | 1,878 | 1,878 | -0.53% | 2,380 | - | +0.81% | - | - |
| 01/07 | 1,885 | 1,892 | 1,885 | 1,888 | +0.43% | 9,331 | - | +1.45% | - | - |
| 01/06 | 1,881 | 1,881 | 1,876 | 1,880 | +0.53% | 9,642 | - | +0.91% | - | - |
| 01/05 | 1,866 | 1,870 | 1,866 | 1,870 | -0.11% | 2,606 | - | +0.43% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,882 | 1,882 | 1,870 | 1,872 | -0.27% | 198 | - | +0.65% | - | - |
| 12/29 | 1,879 | 1,879 | 1,876 | 1,877 | -0.11% | 300 | - | +1.02% | - | - |
| 12/26 | 1,880 | 1,881 | 1,878 | 1,879 | -0.05% | 146 | - | +1.35% | - | - |
| 12/25 | 1,914 | 1,914 | 1,873 | 1,880 | +0.32% | 5,156 | - | +1.51% | - | - |
| 12/24 | 1,871 | 1,874 | 1,871 | 1,874 | +0.48% | 4,649 | - | +1.35% | - | - |
| 12/23 | 1,867 | 1,869 | 1,865 | 1,865 | +0.32% | 4,161 | - | +1.03% | - | - |
| 12/22 | 1,858 | 1,864 | 1,858 | 1,859 | +0.98% | 1,911 | - | +0.76% | - | - |
| 12/19 | 1,829 | 1,844 | 1,829 | 1,841 | +0.66% | 546 | - | -0.16% | - | - |
| 12/18 | 1,834 | 1,834 | 1,828 | 1,829 | -0.97% | 68,974 | - | -0.87% | - | - |
| 12/17 | 1,859 | 1,859 | 1,841 | 1,847 | +0.11% | 92,564 | - | +0.05% | - | - |
| 12/16 | 1,838 | 1,850 | 1,838 | 1,845 | -0.7% | 4,515 | - | -0.11% | - | - |
| 12/15 | 1,857 | 1,859 | 1,855 | 1,858 | -0.69% | 1,028 | - | +0.6% | - | - |
| 12/12 | 1,880 | 1,880 | 1,868 | 1,871 | +1.08% | 8,002 | - | +1.41% | - | - |
| 12/11 | 1,863 | 1,863 | 1,849 | 1,851 | -0.11% | 681 | - | +0.38% | - | - |
| 12/10 | 1,867 | 1,867 | 1,853 | 1,853 | -0.32% | 6,394 | - | +0.49% | - | - |
| 12/09 | 1,863 | 1,863 | 1,856 | 1,859 | -0.27% | 3,412 | - | +0.87% | - | - |
| 12/08 | 1,868 | 1,868 | 1,861 | 1,864 | +0.11% | 1,063 | - | +1.14% | - | - |
| 12/05 | 1,859 | 1,865 | 1,859 | 1,862 | +0.11% | 117 | - | +0.98% | - | - |
| 12/04 | 1,852 | 1,860 | 1,852 | 1,860 | +0.32% | 475 | - | +0.87% | - | - |
| 12/03 | 1,838 | 1,858 | 1,838 | 1,854 | +0.27% | 7,054 | - | +0.54% | - | - |
| 12/02 | 1,840 | 1,851 | 1,840 | 1,849 | +0.33% | 21,144 | - | +0.27% | - | - |
| 12/01 | 1,886 | 1,918 | 1,841 | 1,843 | -4.31% | 55,646 | - | -0.05% | - | - |
| 11/28 | 1,848 | 1,979 | 1,848 | 1,926 | +4.11% | 8,344 | - | +4.5% | - | - |
| 11/27 | 1,855 | 1,855 | 1,847 | 1,850 | +0.6% | 3,981 | - | +0.54% | - | - |
| 11/26 | 1,826 | 1,840 | 1,826 | 1,839 | +1.21% | 1,719 | - | 0% | - | - |
| 11/25 | 1,818 | 1,818 | 1,814 | 1,817 | +2.19% | 3,752 | - | -1.14% | - | - |
| 11/21 | 1,784 | 1,784 | 1,778 | 1,778 | -2.52% | 6,730 | - | -3.26% | - | - |
| 11/20 | 1,822 | 1,827 | 1,822 | 1,824 | +1.56% | 69,030 | - | -0.82% | - | - |
| 11/19 | 1,805 | 1,805 | 1,796 | 1,796 | -0.5% | 45,180 | - | -2.34% | - | - |
| 11/18 | 1,816 | 1,816 | 1,802 | 1,805 | -1.74% | 23,790 | - | -1.85% | - | - |
| 11/17 | 1,835 | 1,842 | 1,832 | 1,837 | +0.11% | 2,210 | - | -0.22% | - | - |
| 11/14 | 1,846 | 1,846 | 1,834 | 1,835 | -1.87% | 2,760 | - | -0.33% | - | - |
| 11/13 | 1,859 | 1,870 | 1,859 | 1,870 | +0.11% | 5,600 | - | +1.58% | - | - |
| 11/12 | 1,876 | 1,876 | 1,865 | 1,868 | +0.59% | 2,960 | - | +1.58% | - | - |
| 11/11 | 1,842 | 1,859 | 1,842 | 1,857 | +1.03% | 3,350 | - | +1.03% | - | - |
| 11/10 | 1,837 | 1,838 | 1,834 | 1,838 | +0.38% | 25,500 | - | +0.05% | - | - |
| 11/07 | 1,841 | 1,841 | 1,826 | 1,831 | -0.65% | 10,500 | - | -0.33% | - | - |
| 11/06 | 1,851 | 1,851 | 1,843 | 1,843 | +0.44% | 4,780 | - | +0.38% | - | - |
| 11/05 | 1,841 | 1,841 | 1,825 | 1,835 | -0.33% | 82,330 | - | 0% | - | - |
| 11/04 | 1,849 | 1,855 | 1,841 | 1,841 | -1.13% | 1,450 | - | +0.38% | - | - |
| 10/31 | 1,868 | 1,868 | 1,862 | 1,862 | -0.32% | 510 | - | +1.58% | - | - |
| 10/30 | 1,869 | 1,875 | 1,865 | 1,868 | -0.16% | 3,890 | - | +2.08% | - | - |
| 10/29 | 1,870 | 1,873 | 1,868 | 1,871 | +0.27% | 5,770 | - | +2.35% | - | - |
| 10/28 | 1,877 | 1,877 | 1,864 | 1,866 | +0.21% | 8,000 | - | +2.19% | - | - |
| 10/27 | 1,856 | 1,862 | 1,856 | 1,862 | +1.2% | 4,310 | - | +2.14% | - | - |
| 10/24 | 1,840 | 1,840 | 1,840 | 1,840 | +0.77% | 170 | - | +1.04% | - | - |
| 10/23 | 1,830 | 1,830 | 1,822 | 1,826 | -0.49% | 350 | - | +0.38% | - | - |
| 10/22 | 1,848 | 1,848 | 1,831 | 1,835 | -0.05% | 2,830 | - | +0.94% | - | - |
| 10/21 | 1,836 | 1,838 | 1,835 | 1,836 | +0.82% | 4,990 | - | +1.05% | - | - |
| 10/20 | 1,817 | 1,823 | 1,817 | 1,821 | +1.11% | 930 | - | +0.33% | - | - |
| 10/17 | 1,819 | 1,819 | 1,801 | 1,801 | -0.99% | 1,320 | - | -0.72% | - | - |
| 10/16 | 1,819 | 1,821 | 1,818 | 1,819 | +0.06% | 200 | - | +0.33% | - | - |
| 10/15 | 1,815 | 1,819 | 1,814 | 1,818 | +0.89% | 430 | - | +0.39% | - | - |
| 10/14 | 1,806 | 1,818 | 1,800 | 1,802 | -1.91% | 870 | - | -0.39% | - | - |
| 10/10 | 1,838 | 1,839 | 1,837 | 1,837 | -0.22% | 160 | - | +1.6% | - | - |
| 10/09 | 1,844 | 1,844 | 1,840 | 1,841 | +0.49% | 960 | - | +1.99% | - | - |
| 10/08 | 1,829 | 1,832 | 1,829 | 1,832 | -0.22% | 1,500 | - | +1.66% | - | - |
| 10/07 | 1,844 | 1,844 | 1,834 | 1,836 | -0.05% | 1,300 | - | +2% | - | - |
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 | 1,088 9/6 | 972 2/6 | 7,400 12/11 | +3.81% 5/22 | -6.01% 10/26 |
| 2019年 3月期 | 1,099 7/29 | 854 12/27 | 300,640 9/12 | +5.53% 1/31 | -9.91% 12/26 |
| 2020年 3月期 | 1,224 9/3 | 773 3/23 | 332,680 3/19 | +10.8% 4/17 | -25.46% 3/23 |
| 2021年 3月期 | 1,583 9/6 | 1,114 10/30 | 177,320 9/2 | +5.01% 11/25 | -4.43% 10/1 |
| 2022年 3月期 | 1,606 1/4 | 1,196 9/28 | 612,390 10/11 | +5.99% 3/30 | -9.48% 5/12 |
| 2023年 3月期 | 1,467 8/1 | 1,182 10/3 | 85,550 10/4 | +5.84% 11/11 | -4.71% 10/4 |
| 2024年 3月期 | 1,648 7/17 | 1,286 10/30 | 412,790 4/5 | +4.3% 11/24 | -5.68% 8/5 |
| 2025年 3月期 | 1,818 9/30 | 1,364 4/7 | 176,280 7/15 | +7.87% 5/2 | -12.97% 4/7 |
| 最新 | 1,853 2026/3/6 | 31,281 | -1.23% 1,876 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
773円（2020/03/23） - 140%（2.4倍）
1,853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。
