株価チャート
株価
3/6
- 前日 (3/5)
- 1,207
- 始値
- 1,201
- 高値
- 1,204
- 安値
- 1,196
- 終値 -0.75%
- 1,198
- 出来高 -86.9%
- 3,070
乖離率
- 株価（5日）
移動平均値 - -0.58%
1,205 - 株価（25日）
移動平均値 - -1.24%
1,213 - 出来高（5日）
移動平均値 - -91.62%
36,650
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 | 1,201 | 1,204 | 1,196 | 1,198 | -0.75% | 3,070 | - | -1.24% | - | - |
| 03/05 | 1,210 | 1,212 | 1,204 | 1,207 | +1.26% | 23,440 | - | -0.49% | - | - |
| 03/04 | 1,205 | 1,205 | 1,186 | 1,192 | -1.08% | 64,050 | - | -1.73% | - | - |
| 03/03 | 1,231 | 1,231 | 1,204 | 1,205 | -1.31% | 88,360 | - | -0.74% | - | - |
| 03/02 | 1,218 | 1,221 | 1,207 | 1,221 | +0.25% | 4,330 | - | +0.58% | - | - |
| 02/27 | 1,234 | 1,234 | 1,217 | 1,218 | -1.22% | 11,000 | - | +0.25% | - | - |
| 02/26 | 1,232 | 1,235 | 1,225 | 1,233 | +0.57% | 7,780 | - | +1.48% | - | - |
| 02/25 | 1,222 | 1,226 | 1,220 | 1,226 | +0.41% | 29,090 | - | +0.91% | - | - |
| 02/24 | 1,215 | 1,222 | 1,209 | 1,221 | +0.99% | 7,100 | - | +0.41% | - | - |
| 02/20 | 1,206 | 1,210 | 1,205 | 1,209 | +0.33% | 15,480 | - | -0.74% | - | - |
| 02/19 | 1,212 | 1,212 | 1,200 | 1,205 | -0.33% | 14,750 | - | -1.23% | - | - |
| 02/18 | 1,202 | 1,212 | 1,198 | 1,209 | +0.92% | 2,840 | - | -0.98% | - | - |
| 02/17 | 1,198 | 1,200 | 1,195 | 1,198 | -0.58% | 18,770 | - | -1.96% | - | - |
| 02/16 | 1,200 | 1,206 | 1,193 | 1,205 | +0.92% | 37,260 | - | -1.55% | - | - |
| 02/13 | 1,208 | 1,208 | 1,193 | 1,194 | -1.16% | 26,580 | - | -2.61% | - | - |
| 02/12 | 1,212 | 1,212 | 1,203 | 1,208 | -0.17% | 4,340 | - | -1.55% | - | - |
| 02/10 | 1,217 | 1,217 | 1,207 | 1,210 | +0.17% | 4,170 | - | -1.47% | - | - |
| 02/09 | 1,208 | 1,213 | 1,202 | 1,208 | -0.98% | 24,120 | - | -1.71% | - | - |
| 02/06 | 1,229 | 1,229 | 1,218 | 1,220 | -0.73% | 66,870 | - | -0.73% | - | - |
| 02/05 | 1,230 | 1,232 | 1,225 | 1,229 | +0.08% | 10,320 | - | 0% | - | - |
| 02/04 | 1,224 | 1,229 | 1,218 | 1,228 | +0.41% | 4,210 | - | -0.08% | - | - |
| 02/03 | 1,221 | 1,223 | 1,210 | 1,223 | +0.74% | 37,210 | - | -0.49% | - | - |
| 02/02 | 1,228 | 1,228 | 1,210 | 1,214 | 0% | 5,880 | - | -1.22% | - | - |
| 01/30 | 1,234 | 1,234 | 1,212 | 1,214 | -0.74% | 32,100 | - | -1.22% | - | - |
| 01/29 | 1,207 | 1,223 | 1,198 | 1,223 | +1.41% | 17,630 | - | -0.49% | - | - |
| 01/28 | 1,207 | 1,208 | 1,203 | 1,206 | -0.08% | 7,020 | - | -1.87% | - | - |
| 01/27 | 1,214 | 1,214 | 1,203 | 1,207 | -0.41% | 2,450 | - | -1.79% | - | - |
| 01/26 | 1,221 | 1,221 | 1,209 | 1,212 | -0.66% | 29,130 | - | -1.38% | - | - |
| 01/23 | 1,247 | 1,247 | 1,219 | 1,220 | -0.41% | 19,150 | - | -0.81% | - | - |
| 01/22 | 1,224 | 1,231 | 1,220 | 1,225 | +0.41% | 10,910 | - | -0.33% | - | - |
| 01/21 | 1,235 | 1,236 | 1,217 | 1,220 | -1.93% | 33,500 | - | -0.65% | - | - |
| 01/20 | 1,252 | 1,254 | 1,240 | 1,244 | -0.24% | 86,890 | - | +1.47% | - | - |
| 01/19 | 1,262 | 1,262 | 1,247 | 1,247 | -1.42% | 105,310 | - | +1.88% | - | - |
| 01/16 | 1,257 | 1,265 | 1,254 | 1,265 | +0.8% | 9,670 | - | +3.52% | - | - |
| 01/15 | 1,247 | 1,255 | 1,244 | 1,255 | +0.64% | 103,770 | - | +3.04% | - | - |
| 01/14 | 1,240 | 1,247 | 1,240 | 1,247 | +0.89% | 39,080 | - | +2.55% | - | - |
| 01/13 | 1,244 | 1,244 | 1,233 | 1,236 | -0.48% | 48,860 | - | +1.9% | - | - |
| 01/09 | 1,245 | 1,247 | 1,237 | 1,242 | +0.08% | 25,690 | - | +2.48% | - | - |
| 01/08 | 1,239 | 1,242 | 1,236 | 1,241 | +0.16% | 83,350 | - | +2.56% | - | - |
| 01/07 | 1,243 | 1,243 | 1,226 | 1,239 | +0.73% | 65,470 | - | +2.48% | - | - |
| 01/06 | 1,229 | 1,231 | 1,225 | 1,230 | +0.57% | 6,250 | - | +1.82% | - | - |
| 01/05 | 1,237 | 1,237 | 1,217 | 1,223 | -0.08% | 7,390 | - | +1.24% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,231 | 1,233 | 1,224 | 1,224 | +0.08% | 2,940 | - | +1.32% | - | - |
| 12/29 | 1,228 | 1,229 | 1,222 | 1,223 | -0.33% | 4,400 | - | +1.24% | - | - |
| 12/26 | 1,229 | 1,230 | 1,219 | 1,227 | +0.16% | 13,180 | - | +1.66% | - | - |
| 12/25 | 1,225 | 1,228 | 1,224 | 1,225 | +0.41% | 1,390 | - | +1.66% | - | - |
| 12/24 | 1,220 | 1,223 | 1,218 | 1,220 | +0.41% | 1,680 | - | +1.33% | - | - |
| 12/23 | 1,211 | 1,215 | 1,211 | 1,215 | +0.41% | 2,040 | - | +1% | - | - |
| 12/22 | 1,219 | 1,223 | 1,209 | 1,210 | -0.74% | 5,680 | - | +0.58% | - | - |
| 12/19 | 1,211 | 1,221 | 1,211 | 1,219 | +0.49% | 17,610 | - | +1.33% | - | - |
| 12/18 | 1,210 | 1,215 | 1,210 | 1,213 | +0.75% | 18,860 | - | +0.92% | - | - |
| 12/17 | 1,206 | 1,209 | 1,202 | 1,204 | -1.71% | 5,470 | - | +0.17% | - | - |
| 12/16 | 1,202 | 1,225 | 1,202 | 1,225 | +1.91% | 2,150 | - | +1.91% | - | - |
| 12/15 | 1,204 | 1,204 | 1,198 | 1,202 | +0.5% | 2,460 | - | +0.08% | - | - |
| 12/12 | 1,182 | 1,202 | 1,182 | 1,196 | +0.84% | 63,420 | - | -0.42% | - | - |
| 12/11 | 1,193 | 1,194 | 1,178 | 1,186 | -0.5% | 14,520 | - | -1.25% | - | - |
| 12/10 | 1,186 | 1,194 | 1,183 | 1,192 | +0.85% | 23,470 | - | -0.83% | - | - |
| 12/09 | 1,181 | 1,182 | 1,175 | 1,182 | 0% | 21,660 | - | -1.66% | - | - |
| 12/08 | 1,187 | 1,188 | 1,177 | 1,182 | -0.34% | 9,540 | - | -1.75% | - | - |
| 12/05 | 1,188 | 1,192 | 1,186 | 1,186 | -0.59% | 3,190 | - | -1.41% | - | - |
| 12/04 | 1,199 | 1,199 | 1,189 | 1,193 | -0.42% | 24,410 | - | -0.83% | - | - |
| 12/03 | 1,203 | 1,203 | 1,195 | 1,198 | -0.66% | 25,810 | - | -0.42% | - | - |
| 12/02 | 1,204 | 1,206 | 1,199 | 1,206 | +0.08% | 43,070 | - | +0.25% | - | - |
| 12/01 | 1,233 | 1,233 | 1,205 | 1,205 | -1.31% | 19,300 | - | +0.17% | - | - |
| 11/28 | 1,230 | 1,230 | 1,218 | 1,221 | -0.73% | 5,680 | - | +1.58% | - | - |
| 11/27 | 1,222 | 1,232 | 1,222 | 1,230 | +0.9% | 3,560 | - | +2.41% | - | - |
| 11/26 | 1,214 | 1,220 | 1,214 | 1,219 | +0.33% | 2,350 | - | +1.67% | - | - |
| 11/25 | 1,210 | 1,217 | 1,206 | 1,215 | +0.75% | 2,800 | - | +1.42% | - | - |
| 11/21 | 1,197 | 1,206 | 1,197 | 1,206 | +1.69% | 590 | - | +0.84% | - | - |
| 11/20 | 1,199 | 1,204 | 1,186 | 1,186 | -0.59% | 12,770 | - | -0.75% | - | - |
| 11/19 | 1,211 | 1,211 | 1,190 | 1,193 | -0.17% | 7,200 | - | -0.08% | - | - |
| 11/18 | 1,224 | 1,224 | 1,193 | 1,195 | -1.08% | 27,550 | - | +0.25% | - | - |
| 11/17 | 1,209 | 1,211 | 1,203 | 1,208 | -0.08% | 12,400 | - | +1.43% | - | - |
| 11/14 | 1,211 | 1,213 | 1,207 | 1,209 | +0.42% | 26,520 | - | +1.68% | - | - |
| 11/13 | 1,210 | 1,210 | 1,204 | 1,204 | -0.5% | 940 | - | +1.43% | - | - |
| 11/12 | 1,210 | 1,216 | 1,208 | 1,210 | +0.25% | 3,880 | - | +2.02% | - | - |
| 11/11 | 1,200 | 1,207 | 1,200 | 1,207 | +1% | 4,670 | - | +1.86% | - | - |
| 11/10 | 1,200 | 1,203 | 1,195 | 1,195 | 0% | 20,200 | - | +1.01% | - | - |
| 11/07 | 1,202 | 1,202 | 1,192 | 1,195 | -0.75% | 6,730 | - | +1.19% | - | - |
| 11/06 | 1,209 | 1,209 | 1,200 | 1,204 | +0.08% | 21,440 | - | +2.12% | - | - |
| 11/05 | 1,200 | 1,203 | 1,190 | 1,203 | +0.25% | 17,520 | - | +2.12% | - | - |
| 11/04 | 1,196 | 1,200 | 1,192 | 1,200 | +0.5% | 34,450 | - | +2.04% | - | - |
| 10/31 | 1,206 | 1,206 | 1,192 | 1,194 | 0% | 9,020 | - | +1.62% | - | - |
| 10/30 | 1,189 | 1,194 | 1,180 | 1,194 | +0.08% | 6,690 | - | +1.7% | - | - |
| 10/29 | 1,203 | 1,203 | 1,183 | 1,193 | +0.08% | 23,360 | - | +1.71% | - | - |
| 10/28 | 1,201 | 1,201 | 1,191 | 1,192 | -0.58% | 27,450 | - | +1.71% | - | - |
| 10/27 | 1,197 | 1,201 | 1,194 | 1,199 | +0.5% | 56,050 | - | +2.39% | - | - |
| 10/24 | 1,200 | 1,201 | 1,192 | 1,193 | -0.33% | 30,740 | - | +2.05% | - | - |
| 10/23 | 1,187 | 1,197 | 1,183 | 1,197 | +0.59% | 13,340 | - | +2.48% | - | - |
| 10/22 | 1,183 | 1,190 | 1,180 | 1,190 | +1.02% | 11,930 | - | +1.97% | - | - |
| 10/21 | 1,178 | 1,181 | 1,176 | 1,178 | 0% | 8,280 | - | +1.03% | - | - |
| 10/20 | 1,176 | 1,179 | 1,172 | 1,178 | +0.43% | 3,810 | - | +1.12% | - | - |
| 10/17 | 1,187 | 1,187 | 1,170 | 1,173 | 0% | 29,620 | - | +0.77% | - | - |
| 10/16 | 1,169 | 1,173 | 1,165 | 1,173 | +0.34% | 19,760 | - | +0.86% | - | - |
| 10/15 | 1,160 | 1,169 | 1,160 | 1,169 | +1.04% | 3,010 | - | +0.6% | - | - |
| 10/14 | 1,161 | 1,161 | 1,150 | 1,157 | -0.43% | 4,810 | - | -0.26% | - | - |
| 10/10 | 1,166 | 1,166 | 1,159 | 1,162 | 0% | 3,880 | - | +0.17% | - | - |
| 10/09 | 1,165 | 1,165 | 1,158 | 1,162 | -0.26% | 26,370 | - | +0.26% | - | - |
| 10/08 | 1,171 | 1,171 | 1,165 | 1,165 | -0.34% | 19,110 | - | +0.52% | - | - |
| 10/07 | 1,188 | 1,188 | 1,166 | 1,169 | -0.51% | 25,590 | - | +0.86% | - | - |
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 8月期 | 1,069 11/29 | 985 4/17 | 193,900 11/12 | +2.38% 6/27 | -4.48% 12/25 |
| 2019年 5月期 | 1,350 9/9 | 1,005 12/25 | 60,890 10/8 | +4.78% 10/9 | -5.22% 11/13 |
| 2020年 5月期 | 1,310 2/19 | 694 3/19 | 210,260 7/30 | +7.53% 5/11 | -28.55% 3/18 |
| 2021年 5月期 | 1,290 7/13 | 991 12/3 | 1,003,530 5/26 | +8.86% 2/16 | -4.4% 10/1 |
| 2022年 5月期 | 1,219 1/4 | 1,050 1/21 | 182,300 10/17 | +5.82% 3/29 | -8.11% 1/20 |
| 2023年 5月期 | 1,173 12/16 | 1,047 3/20 | 243,220 11/16 | +3.19% 5/8 | -4.18% 1/17 |
| 2024年 5月期 | 1,120 5/8 1/31 | 986 8/5 | 486,380 4/16 | +6.56% 3/22 | -5.27% 8/5 2/19 |
| 2025年 5月期 | 1,232 11/27 | 972 12/20 | 449,160 5/21 | +5.17% 1/28 | -2.2% 4/7 |
| 最新 | 1,198 2026/3/6 | 3,070 | -1.24% 1,213 | ||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
694円（2020/03/19） - 73%（1.73倍）
1,198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。
