株価チャート
株価
3/6
- 前日 (3/5)
- 34,240
- 始値
- 33,830
- 高値
- 34,070
- 安値
- 33,820
- 終値 -0.7%
- 34,000
- 出来高 -99.53%
- 51
乖離率
- 株価（5日）
移動平均値 - -1.07%
34,366 - 株価（25日）
移動平均値 - -0.98%
34,337 - 出来高（5日）
移動平均値 - -98.81%
4,290
2025/09/19～2026/03/06
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 | 33,830 | 34,070 | 33,820 | 34,000 | -0.7% | 51 | - | -0.98% | - | - |
| 03/05 | 34,590 | 34,660 | 34,240 | 34,240 | +2.98% | 10,763 | - | -0.16% | - | - |
| 03/04 | 33,960 | 34,150 | 33,170 | 33,250 | -3.98% | 1,716 | - | -2.92% | - | - |
| 03/03 | 35,520 | 35,530 | 34,630 | 34,630 | -3.02% | 4,149 | - | +1.09% | - | - |
| 03/02 | 35,390 | 35,740 | 35,390 | 35,710 | 0% | 4,771 | - | +4.38% | - | - |
| 02/27 | 35,710 | 35,710 | 35,710 | 35,710 | +0.03% | 1 | - | +4.62% | - | - |
| 02/26 | 35,830 | 35,830 | 35,700 | 35,700 | +0.65% | 15 | - | +4.83% | - | - |
| 02/25 | 35,120 | 35,470 | 35,120 | 35,470 | +1.11% | 1,133 | - | +4.42% | - | - |
| 02/24 | 35,080 | 35,080 | 35,080 | 35,080 | 0% | 3 | - | +3.55% | - | - |
| 02/20 | 35,080 | 35,080 | 35,080 | 35,080 | +0.78% | 1,000 | - | +3.89% | - | - |
| 02/18 | 34,810 | 34,810 | 34,810 | 34,810 | 0% | 2 | - | +3.45% | - | - |
| 02/16 | 34,780 | 34,810 | 34,740 | 34,810 | -0.63% | 10 | - | +3.74% | - | - |
| 02/13 | 35,240 | 35,240 | 35,030 | 35,030 | -1.21% | 30 | - | +4.67% | - | - |
| 02/12 | 35,830 | 35,830 | 35,460 | 35,460 | -0.67% | 40 | - | +6.35% | - | - |
| 02/10 | 35,280 | 35,700 | 35,280 | 35,700 | +1.88% | 587 | - | +7.57% | - | - |
| 02/09 | 35,560 | 35,560 | 34,880 | 35,040 | +3.39% | 115 | - | +6.12% | - | - |
| 02/06 | 33,430 | 33,950 | 33,390 | 33,890 | -0.06% | 1,517 | - | +3.08% | - | - |
| 02/05 | 33,910 | 33,910 | 33,910 | 33,910 | +0.83% | 1 | - | +3.46% | - | - |
| 02/04 | 33,630 | 33,630 | 33,630 | 33,630 | +0.06% | 1 | - | +2.91% | - | - |
| 02/03 | 33,190 | 33,610 | 33,180 | 33,610 | +2.56% | 1,841 | - | +3.12% | - | - |
| 02/02 | 33,130 | 33,130 | 32,770 | 32,770 | -0.12% | 4 | - | +0.84% | - | - |
| 01/30 | 32,810 | 32,810 | 32,810 | 32,810 | +0.92% | 1 | - | +1.19% | - | - |
| 01/29 | 32,510 | 32,510 | 32,510 | 32,510 | -0.67% | 1,200 | - | +0.49% | - | - |
| 01/28 | 32,630 | 32,740 | 32,570 | 32,730 | -0.33% | 4,552 | - | +1.34% | - | - |
| 01/27 | 32,840 | 32,840 | 32,840 | 32,840 | -0.33% | 10 | - | +1.81% | - | - |
| 01/26 | 32,950 | 32,950 | 32,950 | 32,950 | -0.51% | 1 | - | +2.32% | - | - |
| 01/21 | 33,120 | 33,120 | 33,120 | 33,120 | -0.81% | 1 | - | +3.07% | - | - |
| 01/20 | 33,390 | 33,390 | 33,390 | 33,390 | -0.54% | 1 | - | +4.15% | - | - |
| 01/19 | 33,450 | 33,570 | 33,450 | 33,570 | -0.3% | 2 | - | +5% | - | - |
| 01/16 | 33,620 | 33,670 | 33,620 | 33,670 | -0.44% | 15 | - | +5.63% | - | - |
| 01/15 | 33,520 | 33,830 | 33,520 | 33,820 | +1.02% | 260 | - | +6.46% | - | - |
| 01/14 | 33,820 | 33,820 | 33,300 | 33,480 | +0.72% | 93 | - | +5.8% | - | - |
| 01/13 | 33,120 | 33,240 | 33,120 | 33,240 | +2.88% | 61 | - | +5.4% | - | - |
| 01/09 | 32,260 | 32,310 | 32,220 | 32,310 | +0.62% | 235 | - | +2.74% | - | - |
| 01/08 | 32,290 | 32,330 | 32,110 | 32,110 | -1.08% | 200 | - | +2.28% | - | - |
| 01/07 | 32,460 | 32,460 | 32,400 | 32,460 | -0.55% | 955 | - | +3.53% | - | - |
| 01/06 | 32,550 | 32,640 | 32,410 | 32,640 | +2.16% | 1,018 | - | +4.39% | - | - |
| 01/05 | 31,990 | 31,990 | 31,890 | 31,950 | +1.36% | 5,072 | - | +2.5% | - | - |
| 2025 | ||||||||||
| 12/30 | 31,520 | 31,520 | 31,520 | 31,520 | -0.06% | 1 | - | +1.3% | - | - |
| 12/26 | 31,630 | 31,630 | 31,540 | 31,540 | +0.29% | 294 | - | +1.54% | - | - |
| 12/25 | 31,500 | 31,500 | 31,450 | 31,450 | +0.19% | 108 | - | +1.44% | - | - |
| 12/24 | 31,390 | 31,390 | 31,390 | 31,390 | -0.32% | 195 | - | +1.33% | - | - |
| 12/23 | 31,530 | 31,560 | 31,490 | 31,490 | 0% | 102 | - | +1.74% | - | - |
| 12/22 | 31,500 | 31,500 | 31,470 | 31,490 | +0.99% | 1,459 | - | +1.79% | - | - |
| 12/19 | 31,200 | 31,200 | 31,180 | 31,180 | +0.81% | 100 | - | +0.87% | - | - |
| 12/18 | 30,990 | 30,990 | 30,930 | 30,930 | -0.1% | 2,393 | - | +0.12% | - | - |
| 12/17 | 30,980 | 31,000 | 30,930 | 30,960 | -0.71% | 1,309 | - | +0.27% | - | - |
| 12/16 | 31,570 | 31,570 | 31,180 | 31,180 | -1.64% | 1,345 | - | +1.06% | - | - |
| 12/15 | 31,740 | 31,740 | 31,610 | 31,700 | +0.48% | 3,298 | - | +2.83% | - | - |
| 12/12 | 31,530 | 31,550 | 31,520 | 31,550 | +1.22% | 1,003 | - | +2.57% | - | - |
| 12/11 | 31,380 | 31,400 | 31,120 | 31,170 | -0.26% | 1,151 | - | +1.43% | - | - |
| 12/10 | 31,520 | 31,520 | 31,250 | 31,250 | 0% | 1,010 | - | +1.75% | - | - |
| 12/09 | 31,200 | 31,250 | 31,200 | 31,250 | +0.32% | 1,109 | - | +1.85% | - | - |
| 12/08 | 31,150 | 31,150 | 31,150 | 31,150 | +0.48% | 1 | - | +1.65% | - | - |
| 12/05 | 31,000 | 31,000 | 31,000 | 31,000 | +0.75% | 1 | - | +1.23% | - | - |
| 12/03 | 30,770 | 30,770 | 30,770 | 30,770 | +0.2% | 8 | - | +0.6% | - | - |
| 12/02 | 30,770 | 30,770 | 30,710 | 30,710 | -1.03% | 100 | - | +0.51% | - | - |
| 11/28 | 31,030 | 31,030 | 31,030 | 31,030 | +0.06% | 1 | - | +1.64% | - | - |
| 11/27 | 31,060 | 31,060 | 31,010 | 31,010 | -0.06% | 98 | - | +1.75% | - | - |
| 11/26 | 30,550 | 31,030 | 30,550 | 31,030 | +2.38% | 1,402 | - | +2.02% | - | - |
| 11/25 | 30,690 | 30,690 | 30,310 | 30,310 | +0.07% | 481 | - | -0.12% | - | - |
| 11/21 | 29,915 | 30,290 | 29,915 | 30,290 | -0.95% | 1,312 | - | -0.03% | - | - |
| 11/20 | 30,600 | 30,600 | 30,580 | 30,580 | +1.49% | 195 | - | +1.03% | - | - |
| 11/19 | 30,130 | 30,130 | 30,130 | 30,130 | +0.07% | 1 | - | -0.39% | - | - |
| 11/18 | 30,110 | 30,110 | 30,110 | 30,110 | -2.24% | 2 | - | -0.44% | - | - |
| 11/17 | 30,820 | 30,850 | 30,800 | 30,800 | +0.33% | 1,375 | - | +1.88% | - | - |
| 11/14 | 30,700 | 30,700 | 30,700 | 30,700 | -1.44% | 97 | - | +1.69% | - | - |
| 11/13 | 31,020 | 31,150 | 31,020 | 31,150 | +0.91% | 26 | - | +3.44% | - | - |
| 11/12 | 30,680 | 30,920 | 30,680 | 30,870 | +0.62% | 6 | - | +2.88% | - | - |
| 11/11 | 30,770 | 30,770 | 30,650 | 30,680 | +0.33% | 1,203 | - | +2.58% | - | - |
| 11/10 | 30,520 | 30,580 | 30,520 | 30,580 | +0.86% | 2,446 | - | +2.53% | - | - |
| 11/07 | 30,280 | 30,320 | 30,280 | 30,320 | -0.69% | 26 | - | +1.9% | - | - |
| 11/06 | 30,530 | 30,530 | 30,530 | 30,530 | +1.63% | 1 | - | +2.79% | - | - |
| 11/05 | 30,320 | 30,360 | 29,790 | 30,040 | -2.59% | 1,641 | - | +1.36% | - | - |
| 11/04 | 30,840 | 30,840 | 30,840 | 30,840 | +0.42% | 1 | - | +4.23% | - | - |
| 10/31 | 30,780 | 30,790 | 30,670 | 30,710 | +0.72% | 1,082 | - | +4.12% | - | - |
| 10/30 | 30,330 | 30,490 | 30,310 | 30,490 | +0.73% | 2,387 | - | +3.65% | - | - |
| 10/29 | 30,420 | 30,420 | 30,270 | 30,270 | -1.14% | 1,406 | - | +3.16% | - | - |
| 10/27 | 30,590 | 30,640 | 30,500 | 30,620 | +1.63% | 338 | - | +4.56% | - | - |
| 10/24 | 30,110 | 30,170 | 30,110 | 30,130 | +0.72% | 1,903 | - | +3.15% | - | - |
| 10/23 | 29,885 | 29,915 | 29,885 | 29,915 | -0.58% | 391 | - | +2.65% | - | - |
| 10/21 | 30,040 | 30,090 | 30,040 | 30,090 | +1.16% | 26 | - | +3.46% | - | - |
| 10/20 | 29,720 | 29,745 | 29,720 | 29,745 | +0.85% | 11 | - | +2.48% | - | - |
| 10/16 | 29,525 | 29,525 | 29,495 | 29,495 | +0.92% | 11 | - | +1.85% | - | - |
| 10/15 | 29,080 | 29,225 | 29,080 | 29,225 | +0.1% | 1,461 | - | +1.13% | - | - |
| 10/14 | 29,195 | 29,195 | 29,195 | 29,195 | -1.05% | 1 | - | +1.21% | - | - |
| 10/10 | 29,605 | 29,605 | 29,505 | 29,505 | -1.75% | 5 | - | +2.44% | - | - |
| 10/09 | 30,030 | 30,030 | 30,030 | 30,030 | +0.07% | 1 | - | +4.5% | - | - |
| 10/08 | 29,900 | 30,010 | 29,900 | 30,010 | +0.45% | 1,002 | - | +4.73% | - | - |
| 10/07 | 29,895 | 29,905 | 29,820 | 29,875 | +0.47% | 302 | - | +4.51% | - | - |
| 10/06 | 29,780 | 29,780 | 29,555 | 29,735 | +3.32% | 2,920 | - | +4.27% | - | - |
| 10/03 | 28,600 | 28,780 | 28,600 | 28,780 | +1.16% | 4 | - | +1.15% | - | - |
| 10/02 | 28,465 | 28,510 | 28,325 | 28,450 | -0.02% | 431 | - | +0.06% | - | - |
| 10/01 | 28,455 | 28,455 | 28,455 | 28,455 | -0.52% | 1,100 | - | +0.08% | - | - |
| 09/30 | 28,670 | 28,670 | 28,605 | 28,605 | -0.71% | 526 | - | +0.62% | - | - |
| 09/29 | 28,790 | 28,810 | 28,790 | 28,810 | -0.69% | 2,580 | - | +1.4% | - | - |
| 09/26 | 28,990 | 29,010 | 28,990 | 29,010 | +0.38% | 299 | - | +2.14% | - | - |
| 09/25 | 28,900 | 28,900 | 28,900 | 28,900 | +0.19% | 1 | - | +1.88% | - | - |
| 09/22 | 28,845 | 28,845 | 28,845 | 28,845 | +1.26% | 1 | - | +1.82% | - | - |
| 09/19 | 29,000 | 29,050 | 28,485 | 28,485 | -0.84% | 3,146 | - | +0.72% | - | - |
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 | 14,630 4/24 4/17 | 13,170 8/16 | 6,554 8/2 | +9.54% 12/16 | -5.17% 8/16 |
| 2020年 2月期 | 16,920 3/27 | 11,220 3/23 | 12,500 6/3 | +9.42% 6/17 | -22.22% 3/23 |
| 2021年 2月期 | 18,280 3/19 | 14,430 10/30 | 36,138 9/1 | +7.18% 11/25 | -4.32% 10/6 |
| 2022年 2月期 | 19,170 9/27 | 16,000 3/8 | 41,225 11/16 | +5.39% 11/24 | -7.58% 3/8 |
| 2023年 2月期 | 21,480 8/2 | 16,840 10/3 | 7,685 12/19 | +13.1% 6/15 | -3.45% 10/4 |
| 2024年 2月期 | 27,340 7/16 | 20,485 10/30 | 9,005 3/8 | +8.88% 1/23 | -14.42% 8/5 |
| 2025年 2月期 | 28,600 8/13 | 21,240 4/7 | 14,930 2/17 | +6.55% 5/29 | -14.89% 4/7 |
| 最新 | 34,000 2026/3/6 | 51 | -0.98% 34,337 | ||
年間値上がり率
- 2020/12/30 vs 2019/12/23
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
11,220円（2020/03/23） - 203%（3.03倍）
34,000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。
