株価チャート
株価
3/6
- 前日 (3/5)
- 1,216
- 始値
- 1,240
- 高値
- 1,240
- 安値
- 1,205
- 終値 -0.66%
- 1,208
- 出来高 -98.34%
- 484
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,214 - 株価（25日）
移動平均値 - -0.82%
1,218 - 出来高（5日）
移動平均値 - -97.57%
19,938
2025/09/12～2026/03/06
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 | 1,240 | 1,240 | 1,205 | 1,208 | -0.66% | 484 | - | -0.82% | - | - |
| 03/05 | 1,211 | 1,220 | 1,211 | 1,216 | +1.5% | 29,077 | - | -0.16% | - | - |
| 03/04 | 1,200 | 1,205 | 1,195 | 1,198 | -1.4% | 49,777 | - | -1.56% | - | - |
| 03/03 | 1,248 | 1,248 | 1,214 | 1,215 | -1.46% | 18,669 | - | -0.16% | - | - |
| 03/02 | 1,224 | 1,233 | 1,218 | 1,233 | -1.28% | 1,682 | - | +1.31% | - | - |
| 02/27 | 1,249 | 1,249 | 1,229 | 1,249 | +0.56% | 13,154 | - | +2.63% | - | - |
| 02/26 | 1,239 | 1,244 | 1,238 | 1,242 | +0.57% | 11,218 | - | +2.22% | - | - |
| 02/25 | 1,233 | 1,235 | 1,228 | 1,235 | +0.16% | 17,139 | - | +1.56% | - | - |
| 02/24 | 1,224 | 1,233 | 1,222 | 1,233 | +1.23% | 4,084 | - | +1.31% | - | - |
| 02/20 | 1,219 | 1,221 | 1,217 | 1,218 | +0.33% | 465 | - | +0.08% | - | - |
| 02/19 | 1,222 | 1,222 | 1,210 | 1,214 | -0.41% | 873 | - | -0.33% | - | - |
| 02/18 | 1,211 | 1,220 | 1,211 | 1,219 | +0.99% | 4,928 | - | -0.08% | - | - |
| 02/17 | 1,218 | 1,218 | 1,207 | 1,207 | -0.98% | 933 | - | -1.15% | - | - |
| 02/16 | 1,210 | 1,219 | 1,205 | 1,219 | +1.41% | 25,015 | - | -0.41% | - | - |
| 02/13 | 1,223 | 1,223 | 1,202 | 1,202 | -1.15% | 5,963 | - | -1.88% | - | - |
| 02/12 | 1,217 | 1,218 | 1,212 | 1,216 | -0.33% | 1,425 | - | -0.82% | - | - |
| 02/10 | 1,221 | 1,221 | 1,216 | 1,220 | +0.25% | 576 | - | -0.65% | - | - |
| 02/09 | 1,219 | 1,222 | 1,213 | 1,217 | +0.25% | 38,209 | - | -0.98% | - | - |
| 02/06 | 1,222 | 1,222 | 1,212 | 1,214 | -0.57% | 10,982 | - | -1.3% | - | - |
| 02/05 | 1,224 | 1,225 | 1,220 | 1,221 | +0.49% | 16,472 | - | -0.81% | - | - |
| 02/04 | 1,219 | 1,225 | 1,211 | 1,215 | -0.16% | 20,158 | - | -1.3% | - | - |
| 02/03 | 1,207 | 1,217 | 1,204 | 1,217 | +0.83% | 86 | - | -1.22% | - | - |
| 02/02 | 1,207 | 1,213 | 1,205 | 1,207 | -0.17% | 8,907 | - | -2.11% | - | - |
| 01/30 | 1,228 | 1,228 | 1,207 | 1,209 | +0.17% | 68,460 | - | -1.95% | - | - |
| 01/29 | 1,199 | 1,207 | 1,192 | 1,207 | +0.58% | 133,650 | - | -2.19% | - | - |
| 01/28 | 1,202 | 1,202 | 1,197 | 1,200 | 0% | 30,160 | - | -2.76% | - | - |
| 01/27 | 1,197 | 1,202 | 1,196 | 1,200 | -0.33% | 10,520 | - | -2.76% | - | - |
| 01/26 | 1,204 | 1,205 | 1,204 | 1,204 | -0.91% | 380 | - | -2.51% | - | - |
| 01/23 | 1,207 | 1,218 | 1,207 | 1,215 | -0.65% | 11,160 | - | -1.54% | - | - |
| 01/22 | 1,224 | 1,224 | 1,223 | 1,223 | +0.82% | 260 | - | -0.89% | - | - |
| 01/21 | 1,260 | 1,260 | 1,211 | 1,213 | -3.73% | 161,130 | - | -1.62% | - | - |
| 01/20 | 1,260 | 1,260 | 1,235 | 1,260 | +1.37% | 71,380 | - | +2.11% | - | - |
| 01/19 | 1,248 | 1,250 | 1,243 | 1,243 | -0.4% | 1,440 | - | +0.97% | - | - |
| 01/16 | 1,246 | 1,249 | 1,246 | 1,248 | +0.89% | 390 | - | +1.38% | - | - |
| 01/14 | 1,236 | 1,239 | 1,234 | 1,237 | -1.83% | 6,050 | - | +0.49% | - | - |
| 01/13 | 1,265 | 1,265 | 1,255 | 1,260 | -0.16% | 40,350 | - | +2.36% | - | - |
| 01/09 | 1,263 | 1,263 | 1,259 | 1,262 | +0.24% | 2,000 | - | +2.6% | - | - |
| 01/08 | 1,260 | 1,260 | 1,256 | 1,259 | +1.21% | 24,330 | - | +2.52% | - | - |
| 01/05 | 1,258 | 1,258 | 1,238 | 1,244 | -0.24% | 133,320 | - | +1.47% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,256 | 1,256 | 1,247 | 1,247 | 0% | 610 | - | +1.8% | - | - |
| 12/29 | 1,247 | 1,247 | 1,246 | 1,247 | +0.16% | 4,020 | - | +1.8% | - | - |
| 12/26 | 1,243 | 1,245 | 1,239 | 1,245 | -0.16% | 560 | - | +1.72% | - | - |
| 12/25 | 1,245 | 1,247 | 1,244 | 1,247 | +0.97% | 45,020 | - | +1.88% | - | - |
| 12/23 | 1,235 | 1,235 | 1,235 | 1,235 | +0.16% | 10,500 | - | +1.06% | - | - |
| 12/22 | 1,238 | 1,238 | 1,231 | 1,233 | -0.48% | 6,120 | - | +0.9% | - | - |
| 12/19 | 1,239 | 1,239 | 1,239 | 1,239 | +0.65% | 10,000 | - | +1.47% | - | - |
| 12/18 | 1,231 | 1,231 | 1,231 | 1,231 | +0.57% | 12,800 | - | +0.9% | - | - |
| 12/17 | 1,225 | 1,225 | 1,224 | 1,224 | +0.33% | 20 | - | +0.41% | - | - |
| 12/15 | 1,221 | 1,225 | 1,220 | 1,220 | +0.25% | 16,320 | - | +0.16% | - | - |
| 12/12 | 1,219 | 1,220 | 1,217 | 1,217 | +1.5% | 190,810 | - | 0% | - | - |
| 12/11 | 1,212 | 1,212 | 1,199 | 1,199 | -1.15% | 18,720 | - | -1.48% | - | - |
| 12/10 | 1,207 | 1,213 | 1,205 | 1,213 | +1% | 8,520 | - | -0.49% | - | - |
| 12/09 | 1,197 | 1,201 | 1,197 | 1,201 | 0% | 261,540 | - | -1.48% | - | - |
| 12/08 | 1,203 | 1,203 | 1,199 | 1,201 | -0.83% | 24,860 | - | -1.56% | - | - |
| 12/05 | 1,212 | 1,213 | 1,210 | 1,211 | -0.9% | 26,850 | - | -0.66% | - | - |
| 12/03 | 1,216 | 1,224 | 1,216 | 1,222 | +3.04% | 17,700 | - | +0.33% | - | - |
| 12/02 | 1,225 | 1,230 | 1,186 | 1,186 | -4.35% | 1,280 | - | -2.55% | - | - |
| 12/01 | 1,250 | 1,250 | 1,239 | 1,240 | -0.72% | 36,700 | - | +1.97% | - | - |
| 11/28 | 1,248 | 1,249 | 1,248 | 1,249 | +0.81% | 6,410 | - | +2.97% | - | - |
| 11/26 | 1,233 | 1,239 | 1,233 | 1,239 | +0.65% | 640 | - | +2.4% | - | - |
| 11/25 | 1,227 | 1,231 | 1,227 | 1,231 | +0.98% | 490 | - | +1.99% | - | - |
| 11/20 | 1,216 | 1,222 | 1,216 | 1,219 | +0.49% | 29,460 | - | +1.16% | - | - |
| 11/19 | 1,212 | 1,213 | 1,212 | 1,213 | -0.57% | 23,320 | - | +0.75% | - | - |
| 11/18 | 1,235 | 1,235 | 1,219 | 1,220 | -1.13% | 16,040 | - | +1.41% | - | - |
| 11/17 | 1,231 | 1,234 | 1,225 | 1,234 | +0.24% | 39,300 | - | +2.66% | - | - |
| 11/14 | 1,231 | 1,235 | 1,231 | 1,231 | -0.24% | 65,620 | - | +2.67% | - | - |
| 11/12 | 1,233 | 1,236 | 1,233 | 1,234 | +1.31% | 8,640 | - | +3.18% | - | - |
| 11/10 | 1,223 | 1,223 | 1,218 | 1,218 | +0.25% | 15,010 | - | +2.01% | - | - |
| 11/07 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 20 | - | +1.93% | - | - |
| 11/06 | 1,217 | 1,217 | 1,214 | 1,215 | +0.16% | 40,110 | - | +2.1% | - | - |
| 11/05 | 1,239 | 1,239 | 1,202 | 1,213 | +0.33% | 42,890 | - | +2.1% | - | - |
| 11/04 | 1,239 | 1,239 | 1,201 | 1,209 | 0% | 80 | - | +1.85% | - | - |
| 10/31 | 1,205 | 1,209 | 1,203 | 1,209 | +0.92% | 2,580 | - | +1.94% | - | - |
| 10/29 | 1,200 | 1,200 | 1,198 | 1,198 | -1.07% | 5,120 | - | +1.1% | - | - |
| 10/28 | 1,208 | 1,211 | 1,202 | 1,211 | -3.12% | 31,940 | - | +2.28% | - | - |
| 10/27 | 1,207 | 1,250 | 1,206 | 1,250 | +3.56% | 27,090 | - | +5.75% | - | - |
| 10/24 | 1,210 | 1,211 | 1,205 | 1,207 | -0.49% | 202,590 | - | +2.37% | - | - |
| 10/23 | 1,196 | 1,213 | 1,196 | 1,213 | +1.17% | 69,200 | - | +3.06% | - | - |
| 10/22 | 1,190 | 1,199 | 1,190 | 1,199 | +1.35% | 27,580 | - | +2.13% | - | - |
| 10/17 | 1,184 | 1,184 | 1,183 | 1,183 | +0.34% | 34,100 | - | +0.85% | - | - |
| 10/16 | 1,179 | 1,179 | 1,179 | 1,179 | +0.17% | 20,000 | - | +0.68% | - | - |
| 10/15 | 1,177 | 1,177 | 1,177 | 1,177 | +1.2% | 8,050 | - | +0.51% | - | - |
| 10/14 | 1,163 | 1,163 | 1,163 | 1,163 | -1.02% | 25,610 | - | -0.6% | - | - |
| 10/10 | 1,200 | 1,200 | 1,175 | 1,175 | +0.34% | 30 | - | +0.43% | - | - |
| 10/09 | 1,174 | 1,174 | 1,171 | 1,171 | -0.59% | 41,990 | - | +0.09% | - | - |
| 10/08 | 1,181 | 1,181 | 1,178 | 1,178 | -0.51% | 16,310 | - | +0.77% | - | - |
| 10/07 | 1,184 | 1,184 | 1,184 | 1,184 | +0.25% | 13,360 | - | +1.28% | - | - |
| 10/06 | 1,172 | 1,181 | 1,172 | 1,181 | -0.92% | 26,610 | - | +1.11% | - | - |
| 10/03 | 1,192 | 1,192 | 1,192 | 1,192 | +2.14% | 10 | - | +2.14% | - | - |
| 10/02 | 1,164 | 1,168 | 1,162 | 1,167 | +0.26% | 39,410 | - | +0.17% | - | - |
| 10/01 | 1,161 | 1,164 | 1,161 | 1,164 | -0.26% | 9,700 | - | -0.09% | - | - |
| 09/30 | 1,167 | 1,167 | 1,167 | 1,167 | -0.34% | 10 | - | +0.17% | - | - |
| 09/29 | 1,171 | 1,171 | 1,171 | 1,171 | -0.34% | 10 | - | +0.6% | - | - |
| 09/24 | 1,174 | 1,175 | 1,174 | 1,175 | -0.09% | 20,730 | - | +1.12% | - | - |
| 09/22 | 1,176 | 1,176 | 1,176 | 1,176 | 0% | 10 | - | +1.29% | - | - |
| 09/19 | 1,178 | 1,181 | 1,176 | 1,176 | -0.25% | 160 | - | +1.38% | - | - |
| 09/18 | 1,183 | 1,183 | 1,179 | 1,179 | 0% | 8,110 | - | +1.81% | - | - |
| 09/17 | 1,183 | 1,184 | 1,178 | 1,179 | +0.08% | 1,070 | - | +1.99% | - | - |
| 09/16 | 1,178 | 1,178 | 1,176 | 1,178 | +0.51% | 24,510 | - | +2.08% | - | - |
| 09/12 | 1,172 | 1,172 | 1,172 | 1,172 | +0.69% | 100 | - | +1.74% | - | - |
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 7月期 | 1,193 7/29 | 1,075 2/18 2/15 | 69,030 2/7 | +5.02% 8/20 | -0.24% 6/3 |
| 2020年 1月期 | 1,421 1/10 | 733 3/23 | 933,070 3/10 | +10.47% 5/11 | -36.49% 3/23 |
| 2021年 1月期 | 1,308 7/13 | 955 8/3 | 149,800 7/14 | +8.61% 2/16 | -5.64% 10/5 |
| 2022年 1月期 | 1,345 1/5 | 1,051 1/21 | 329,550 3/31 | +6.68% 3/30 | -9.25% 1/20 |
| 2023年 1月期 | 1,203 9/20 | 1,052 3/20 | 253,330 12/21 | +4.29% 5/9 | -5.36% 1/17 |
| 2024年 1月期 | 1,169 9/5 | 1,011 3/13 | 1,411,500 9/4 | +6.68% 3/22 | -5.01% 2/19 |
| 2025年 1月期 | 1,121 7/31 7/30 | 989 1/23 | 103,490 9/24 | +4.09% 8/18 | -2.57% 9/27 |
| 最新 | 1,208 2026/3/6 | 484 | -0.82% 1,218 | ||
年間値上がり率
- 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
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
733円（2020/03/23） - 65%（1.65倍）
1,208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。
