株価チャート
株価
3/6
- 前日 (3/5)
- 3,780
- 始値
- 3,741
- 高値
- 3,785
- 安値
- 3,741
- 終値 +0.13%
- 3,785
- 出来高 -23.89%
- 11,040
乖離率
- 株価（5日）
移動平均値 - -0.94%
3,821 - 株価（25日）
移動平均値 - -1.46%
3,841 - 出来高（5日）
移動平均値 - -26.49%
15,019
2025/09/22～2026/03/06
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 | 3,741 | 3,785 | 3,741 | 3,785 | +0.13% | 11,040 | - | -1.46% | - | - |
| 03/05 | 3,834 | 3,852 | 3,768 | 3,780 | +2% | 14,506 | - | -1.43% | - | - |
| 03/04 | 3,745 | 3,796 | 3,669 | 3,706 | -3.79% | 37,699 | - | -3.26% | - | - |
| 03/03 | 3,938 | 3,947 | 3,845 | 3,852 | -3.24% | 10,914 | - | +0.6% | - | - |
| 03/02 | 3,946 | 3,981 | 3,913 | 3,981 | -0.85% | 938 | - | +4.11% | - | - |
| 02/27 | 3,953 | 4,015 | 3,953 | 4,015 | +1.47% | 2,662 | - | +5.27% | - | - |
| 02/26 | 3,979 | 3,980 | 3,957 | 3,957 | +0.71% | 458 | - | +4.1% | - | - |
| 02/25 | 3,914 | 3,929 | 3,894 | 3,929 | +0.9% | 74 | - | +3.61% | - | - |
| 02/24 | 3,877 | 3,894 | 3,877 | 3,894 | +0.52% | 8,389 | - | +2.88% | - | - |
| 02/20 | 3,890 | 3,890 | 3,874 | 3,874 | -1.42% | 36 | - | +2.49% | - | - |
| 02/19 | 3,892 | 3,934 | 3,892 | 3,930 | +1.16% | 10,258 | - | +4.08% | - | - |
| 02/18 | 3,864 | 3,892 | 3,864 | 3,885 | +1.33% | 70 | - | +3.02% | - | - |
| 02/17 | 3,858 | 3,864 | 3,834 | 3,834 | -0.93% | 35 | - | +1.86% | - | - |
| 02/16 | 3,910 | 3,910 | 3,865 | 3,870 | -0.77% | 1,766 | - | +3.09% | - | - |
| 02/13 | 3,926 | 3,953 | 3,900 | 3,900 | -1.69% | 1,998 | - | +4.19% | - | - |
| 02/12 | 3,932 | 3,970 | 3,932 | 3,967 | -0.13% | 8,975 | - | +6.3% | - | - |
| 02/10 | 3,932 | 3,976 | 3,932 | 3,972 | +1.9% | 8,329 | - | +6.86% | - | - |
| 02/09 | 3,921 | 3,931 | 3,893 | 3,898 | +3.09% | 1,014 | - | +5.38% | - | - |
| 02/06 | 3,812 | 3,812 | 3,733 | 3,781 | +0.48% | 821 | - | +2.63% | - | - |
| 02/05 | 3,774 | 3,786 | 3,750 | 3,763 | +0.13% | 292 | - | +2.45% | - | - |
| 02/04 | 3,734 | 3,767 | 3,733 | 3,758 | +0.27% | 69 | - | +2.59% | - | - |
| 02/03 | 3,697 | 3,751 | 3,697 | 3,748 | +2.77% | 2,117 | - | +2.66% | - | - |
| 02/02 | 3,722 | 3,722 | 3,647 | 3,647 | -0.27% | 18,188 | - | +0.22% | - | - |
| 01/30 | 3,668 | 3,668 | 3,650 | 3,657 | +0.22% | 1,670 | - | +0.69% | - | - |
| 01/29 | 3,615 | 3,649 | 3,615 | 3,649 | +0.3% | 4,720 | - | +0.61% | - | - |
| 01/28 | 3,630 | 3,650 | 3,624 | 3,638 | -0.63% | 101,830 | - | +0.44% | - | - |
| 01/27 | 3,636 | 3,664 | 3,636 | 3,661 | -0.11% | 46,010 | - | +1.27% | - | - |
| 01/26 | 3,675 | 3,675 | 3,658 | 3,665 | -1.9% | 1,080 | - | +1.58% | - | - |
| 01/23 | 3,736 | 3,736 | 3,736 | 3,736 | +0.3% | 10 | - | +3.81% | - | - |
| 01/22 | 3,743 | 3,743 | 3,725 | 3,725 | +1.06% | 40 | - | +3.79% | - | - |
| 01/21 | 3,678 | 3,701 | 3,669 | 3,686 | -1.1% | 8,160 | - | +3.02% | - | - |
| 01/20 | 3,748 | 3,748 | 3,727 | 3,727 | -0.82% | 1,030 | - | +4.46% | - | - |
| 01/19 | 3,825 | 3,825 | 3,730 | 3,758 | -0.19% | 2,060 | - | +5.68% | - | - |
| 01/16 | 3,778 | 3,778 | 3,765 | 3,765 | -0.34% | 19,420 | - | +6.24% | - | - |
| 01/15 | 3,735 | 3,780 | 3,735 | 3,778 | -0.68% | 9,030 | - | +6.96% | - | - |
| 01/14 | 3,719 | 3,804 | 3,719 | 3,804 | +2.76% | 180 | - | +8.1% | - | - |
| 01/13 | 3,703 | 3,703 | 3,698 | 3,702 | +3.26% | 7,260 | - | +5.74% | - | - |
| 01/08 | 3,610 | 3,610 | 3,585 | 3,585 | -0.69% | 220 | - | +2.72% | - | - |
| 01/07 | 3,681 | 3,681 | 3,602 | 3,610 | -0.47% | 23,500 | - | +3.74% | - | - |
| 01/06 | 3,618 | 3,628 | 3,618 | 3,627 | +1.26% | 1,740 | - | +4.52% | - | - |
| 01/05 | 3,587 | 3,587 | 3,559 | 3,582 | +1.85% | 7,820 | - | +3.47% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,517 | 3,517 | 3,517 | 3,517 | -0.37% | 10 | - | +1.74% | - | - |
| 12/29 | 3,520 | 3,530 | 3,520 | 3,530 | +0.51% | 40 | - | +2.17% | - | - |
| 12/26 | 3,509 | 3,512 | 3,509 | 3,512 | +0.09% | 290 | - | +1.74% | - | - |
| 12/25 | 3,509 | 3,509 | 3,509 | 3,509 | +1.53% | 10 | - | +1.8% | - | - |
| 12/18 | 3,439 | 3,456 | 3,439 | 3,456 | -0.12% | 1,010 | - | +0.38% | - | - |
| 12/17 | 3,467 | 3,467 | 3,440 | 3,460 | -0.37% | 770 | - | +0.55% | - | - |
| 12/16 | 3,473 | 3,473 | 3,473 | 3,473 | -1.22% | 50 | - | +1.02% | - | - |
| 12/15 | 3,518 | 3,518 | 3,516 | 3,516 | -0.14% | 7,230 | - | +2.42% | - | - |
| 12/12 | 3,514 | 3,523 | 3,514 | 3,521 | +1.18% | 1,060 | - | +2.68% | - | - |
| 12/11 | 3,491 | 3,494 | 3,479 | 3,480 | +0.32% | 39,900 | - | +1.64% | - | - |
| 12/08 | 3,470 | 3,470 | 3,464 | 3,469 | +0.58% | 990 | - | +1.4% | - | - |
| 12/05 | 3,449 | 3,449 | 3,449 | 3,449 | -1.23% | 1,450 | - | +0.94% | - | - |
| 12/04 | 3,436 | 3,495 | 3,436 | 3,492 | +1.81% | 19,800 | - | +2.28% | - | - |
| 12/03 | 3,445 | 3,445 | 3,430 | 3,430 | -0.17% | 6,970 | - | +0.56% | - | - |
| 12/02 | 3,440 | 3,440 | 3,429 | 3,436 | +0.09% | 48,060 | - | +0.82% | - | - |
| 12/01 | 3,476 | 3,476 | 3,432 | 3,433 | -0.92% | 72,690 | - | +0.85% | - | - |
| 11/28 | 3,462 | 3,469 | 3,461 | 3,465 | +0.12% | 19,450 | - | +1.88% | - | - |
| 11/27 | 3,494 | 3,494 | 3,459 | 3,461 | +0.49% | 24,640 | - | +1.88% | - | - |
| 11/26 | 3,416 | 3,450 | 3,416 | 3,444 | +2.17% | 7,430 | - | +1.59% | - | - |
| 11/25 | 3,395 | 3,398 | 3,371 | 3,371 | -1.26% | 39,170 | - | -0.35% | - | - |
| 11/20 | 3,414 | 3,414 | 3,414 | 3,414 | +2.09% | 100 | - | +1.1% | - | - |
| 11/19 | 3,352 | 3,360 | 3,325 | 3,344 | -0.3% | 3,770 | - | -0.8% | - | - |
| 11/18 | 3,350 | 3,360 | 3,350 | 3,354 | -2.47% | 1,110 | - | -0.5% | - | - |
| 11/17 | 3,439 | 3,439 | 3,439 | 3,439 | -0.46% | 1,700 | - | +2.05% | - | - |
| 11/14 | 3,430 | 3,455 | 3,430 | 3,455 | -0.12% | 270 | - | +2.67% | - | - |
| 11/13 | 3,459 | 3,459 | 3,459 | 3,459 | +0.38% | 30 | - | +2.98% | - | - |
| 11/12 | 3,429 | 3,446 | 3,429 | 3,446 | +1.06% | 2,060 | - | +2.9% | - | - |
| 11/11 | 3,430 | 3,430 | 3,410 | 3,410 | +0.12% | 2,710 | - | +2.16% | - | - |
| 11/10 | 3,416 | 3,416 | 3,406 | 3,406 | +0.59% | 50 | - | +2.31% | - | - |
| 11/07 | 3,393 | 3,393 | 3,362 | 3,386 | -0.41% | 3,370 | - | +1.93% | - | - |
| 11/06 | 3,400 | 3,400 | 3,400 | 3,400 | +1.86% | 50 | - | +2.56% | - | - |
| 11/05 | 3,366 | 3,368 | 3,298 | 3,338 | -2.2% | 40,940 | - | +0.88% | - | - |
| 11/04 | 3,406 | 3,444 | 3,405 | 3,413 | -0.03% | 122,560 | - | +3.24% | - | - |
| 10/31 | 3,418 | 3,420 | 3,407 | 3,414 | +0.77% | 36,580 | - | +3.52% | - | - |
| 10/30 | 3,372 | 3,388 | 3,366 | 3,388 | +0.5% | 96,890 | - | +2.98% | - | - |
| 10/29 | 3,370 | 3,374 | 3,370 | 3,371 | -0.3% | 500 | - | +2.68% | - | - |
| 10/28 | 3,414 | 3,414 | 3,381 | 3,381 | -0.97% | 470 | - | +3.17% | - | - |
| 10/27 | 3,400 | 3,414 | 3,400 | 3,414 | +1.58% | 250 | - | +4.4% | - | - |
| 10/24 | 3,357 | 3,361 | 3,357 | 3,361 | +0.75% | 20 | - | +3.03% | - | - |
| 10/23 | 3,341 | 3,343 | 3,330 | 3,336 | -0.83% | 12,030 | - | +2.43% | - | - |
| 10/22 | 3,347 | 3,364 | 3,347 | 3,364 | +0.51% | 800 | - | +3.48% | - | - |
| 10/21 | 3,361 | 3,361 | 3,347 | 3,347 | +1.7% | 9,550 | - | +3.18% | - | - |
| 10/16 | 3,291 | 3,302 | 3,279 | 3,291 | +0.61% | 6,770 | - | +1.67% | - | - |
| 10/15 | 3,241 | 3,274 | 3,241 | 3,271 | +1.71% | 26,250 | - | +1.14% | - | - |
| 10/14 | 3,230 | 3,263 | 3,211 | 3,216 | -2.01% | 137,550 | - | -0.4% | - | - |
| 10/10 | 3,336 | 3,336 | 3,219 | 3,282 | -1.71% | 2,120 | - | +1.77% | - | - |
| 10/09 | 3,339 | 3,339 | 3,339 | 3,339 | +0.45% | 40 | - | +3.73% | - | - |
| 10/08 | 3,331 | 3,349 | 3,324 | 3,324 | +0.36% | 1,370 | - | +3.52% | - | - |
| 10/07 | 3,322 | 3,322 | 3,312 | 3,312 | +0.15% | 4,260 | - | +3.44% | - | - |
| 10/06 | 3,317 | 3,318 | 3,291 | 3,307 | +2.93% | 23,960 | - | +3.51% | - | - |
| 10/03 | 3,184 | 3,213 | 3,184 | 3,213 | +1.16% | 2,410 | - | +0.78% | - | - |
| 10/02 | 3,182 | 3,182 | 3,160 | 3,176 | -0.25% | 570 | - | -0.28% | - | - |
| 10/01 | 3,202 | 3,208 | 3,169 | 3,184 | -1.18% | 15,020 | - | 0% | - | - |
| 09/30 | 3,212 | 3,222 | 3,212 | 3,222 | +0.19% | 2,210 | - | +1.26% | - | - |
| 09/29 | 3,237 | 3,237 | 3,216 | 3,216 | -1.11% | 17,900 | - | +1.16% | - | - |
| 09/26 | 3,244 | 3,255 | 3,244 | 3,252 | +0.25% | 2,480 | - | +2.33% | - | - |
| 09/25 | 3,225 | 3,244 | 3,225 | 3,244 | +0.93% | 1,970 | - | +2.21% | - | - |
| 09/24 | 3,218 | 3,224 | 3,212 | 3,214 | -0.34% | 7,050 | - | +1.36% | - | - |
| 09/22 | 3,225 | 3,225 | 3,225 | 3,225 | +0.69% | 10 | - | +1.83% | - | - |
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 | |
| 2019年 8月期 | 1,643 4/5 | 1,469 8/26 | 126,010 8/6 | +9.14% 11/5 | -6.39% 8/6 |
| 2020年 2月期 | 1,788 1/24 | 1,252 3/16 | 395,070 8/6 | +10.84% 6/8 | -23.47% 3/16 |
| 2021年 2月期 | 2,034 3/19 3/18 | 1,609 9/9 | 224,680 3/30 | +6.97% 9/14 | -4.18% 5/13 |
| 2022年 2月期 | 2,134 9/14 | 1,780 3/8 | 550,440 2/24 | +5.21% 3/29 | -7.62% 3/8 |
| 2023年 2月期 | 2,407 8/1 | 1,866 10/3 | 323,010 4/6 | +5.71% 5/18 | -5.45% 10/4 |
| 2024年 2月期 | 3,049 2/15 | 2,265 10/24 | 415,120 9/28 | +10.23% 2/26 | -18.37% 8/5 |
| 2025年 2月期 | 3,195 8/13 | 2,359 4/7 | 190,560 1/6 | +8.18% 5/13 | -14.3% 4/7 |
| 最新 | 3,785 2026/3/6 | 11,040 | -1.46% 3,841 | ||
年間値上がり率
- 2020/12/30 vs 2019/12/27
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
1,252円（2020/03/16） - 202%（3.02倍）
3,785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。
