株価チャート
株価
3/6
- 前日 (3/4)
- 49,090
- 始値
- 49,790
- 高値
- 49,790
- 安値
- 49,590
- 終値 +1.02%
- 49,590
- 出来高 -90.18%
- 11
乖離率
- 株価（5日）
移動平均値 - -3.86%
51,582 - 株価（25日）
移動平均値 - +2.12%
48,560 - 出来高（5日）
移動平均値 - -64.52%
31
2024/12/12～2026/03/06
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 | 49,790 | 49,790 | 49,590 | 49,590 | +1.02% | 11 | - | +2.12% | - | - |
| 03/04 | 51,510 | 51,510 | 48,810 | 49,090 | -14.22% | 112 | - | +1.43% | - | - |
| 03/03 | 52,200 | 59,200 | 52,200 | 57,230 | +10.06% | 23 | - | +18.65% | - | - |
| 02/27 | 51,960 | 52,000 | 51,960 | 52,000 | +4% | 7 | - | +8.91% | - | - |
| 02/24 | 50,000 | 50,000 | 50,000 | 50,000 | -1.96% | 1 | - | +5.35% | - | - |
| 02/19 | 50,940 | 51,000 | 50,940 | 51,000 | +1.31% | 11 | - | +7.95% | - | - |
| 02/16 | 50,340 | 50,340 | 50,340 | 50,340 | -3.12% | 5 | - | +7.11% | - | - |
| 02/12 | 51,960 | 51,960 | 51,960 | 51,960 | +1.86% | 8 | - | +10.47% | - | - |
| 02/10 | 50,150 | 51,010 | 50,150 | 51,010 | +6.16% | 4 | - | +9.06% | - | - |
| 02/02 | 47,620 | 48,090 | 47,620 | 48,050 | +2.41% | 10 | - | +3.31% | - | - |
| 01/27 | 47,370 | 47,370 | 46,920 | 46,920 | -0.99% | 4 | - | +1.25% | - | - |
| 01/26 | 48,160 | 48,160 | 47,390 | 47,390 | -1.76% | 12 | - | +2.49% | - | - |
| 01/23 | 48,240 | 48,250 | 48,230 | 48,240 | +1.39% | 11 | - | +4.41% | - | - |
| 01/21 | 47,580 | 47,580 | 47,580 | 47,580 | -2.32% | 10 | - | +3.3% | - | - |
| 01/16 | 49,300 | 49,300 | 48,710 | 48,710 | +0.1% | 3 | - | +6.1% | - | - |
| 01/15 | 48,660 | 48,660 | 48,660 | 48,660 | +0.64% | 405 | - | +6.59% | - | - |
| 01/14 | 48,130 | 48,970 | 48,130 | 48,350 | -0.29% | 530 | - | +6.41% | - | - |
| 01/13 | 54,450 | 54,450 | 47,840 | 48,490 | +2.19% | 619 | - | +7.04% | - | - |
| 01/06 | 47,250 | 47,450 | 47,250 | 47,450 | +3.2% | 2 | - | +5.09% | - | - |
| 01/05 | 45,980 | 45,980 | 45,980 | 45,980 | +1.39% | 2 | - | +2.11% | - | - |
| 2025 | ||||||||||
| 12/25 | 45,350 | 45,350 | 45,350 | 45,350 | -0.42% | 1 | - | +1.04% | - | - |
| 12/24 | 45,540 | 45,540 | 45,540 | 45,540 | +0.42% | 5 | - | +1.62% | - | - |
| 12/22 | 45,350 | 45,350 | 45,350 | 45,350 | +1.07% | 8 | - | +1.38% | - | - |
| 12/19 | 45,140 | 45,140 | 44,870 | 44,870 | +0.02% | 24 | - | +0.45% | - | - |
| 12/18 | 44,860 | 44,860 | 44,860 | 44,860 | -1.54% | 1 | - | +0.56% | - | - |
| 12/15 | 45,360 | 45,560 | 45,360 | 45,560 | +1.24% | 3 | - | +2.35% | - | - |
| 12/10 | 45,000 | 45,000 | 45,000 | 45,000 | +0.07% | 3 | - | +1.27% | - | - |
| 12/09 | 44,970 | 44,980 | 44,970 | 44,970 | +0.27% | 5 | - | +1.33% | - | - |
| 12/08 | 44,790 | 44,850 | 44,790 | 44,850 | +0.45% | 3 | - | +1.17% | - | - |
| 12/05 | 44,710 | 45,220 | 44,540 | 44,650 | -0.33% | 26 | - | +0.84% | - | - |
| 12/04 | 44,210 | 47,010 | 44,210 | 44,800 | -12.64% | 80 | - | +1.27% | - | - |
| 12/03 | 51,280 | 51,280 | 51,280 | 51,280 | +13% | 1 | - | +15.1% | - | - |
| 12/01 | 45,380 | 45,380 | 45,380 | 45,380 | +1.93% | 1 | - | +0.84% | - | - |
| 11/27 | 44,490 | 44,970 | 44,490 | 44,520 | +1.67% | 5 | - | -1.32% | - | - |
| 11/25 | 44,230 | 44,230 | 43,790 | 43,790 | -1.15% | 7 | - | -2.71% | - | - |
| 11/21 | 45,100 | 45,100 | 44,300 | 44,300 | -4.75% | 2 | - | -1.42% | - | - |
| 11/19 | 46,510 | 46,510 | 46,510 | 46,510 | +4.1% | 5 | - | +3.71% | - | - |
| 11/14 | 44,680 | 44,680 | 44,680 | 44,680 | +1.96% | 10 | - | +0.06% | - | - |
| 11/10 | 42,970 | 44,130 | 42,970 | 43,820 | +3.67% | 7 | - | -1.61% | - | - |
| 11/07 | 49,890 | 49,890 | 42,270 | 42,270 | -2.4% | 9 | - | -4.83% | - | - |
| 11/05 | 44,190 | 44,190 | 43,310 | 43,310 | -3.52% | 7 | - | -2.39% | - | - |
| 11/04 | 44,890 | 44,890 | 44,890 | 44,890 | +0.13% | 2 | - | +1.4% | - | - |
| 10/31 | 44,610 | 44,830 | 44,610 | 44,830 | +0.88% | 13 | - | +1.72% | - | - |
| 10/27 | 44,370 | 44,550 | 44,370 | 44,440 | +5.06% | 74 | - | +1.34% | - | - |
| 10/24 | 43,180 | 43,180 | 42,300 | 42,300 | -2.91% | 17 | - | -3.08% | - | - |
| 10/23 | 43,570 | 43,570 | 43,570 | 43,570 | +0.16% | 1 | - | +0.11% | - | - |
| 10/22 | 43,800 | 43,800 | 43,500 | 43,500 | -0.75% | 3 | - | +0.35% | - | - |
| 10/21 | 43,820 | 43,830 | 43,820 | 43,830 | +1.27% | 3 | - | +1.54% | - | - |
| 10/20 | 43,710 | 43,710 | 43,240 | 43,280 | +1.88% | 8 | - | +0.84% | - | - |
| 10/15 | 42,430 | 42,940 | 42,430 | 42,480 | -2.64% | 12 | - | -0.49% | - | - |
| 10/14 | 43,630 | 43,630 | 43,630 | 43,630 | -0.02% | 1 | - | +2.62% | - | - |
| 10/09 | 43,590 | 43,640 | 43,510 | 43,640 | -0.23% | 25 | - | +3.25% | - | - |
| 10/08 | 43,390 | 43,740 | 43,390 | 43,740 | +0.57% | 14 | - | +4.17% | - | - |
| 10/07 | 43,410 | 43,530 | 43,340 | 43,490 | -0.48% | 61 | - | +4.25% | - | - |
| 10/06 | 48,900 | 48,900 | 43,040 | 43,700 | -16.92% | 233 | - | +5.37% | - | - |
| 10/03 | 52,610 | 52,620 | 52,600 | 52,600 | -15.97% | 84 | - | +27.65% | - | - |
| 10/02 | 69,280 | 76,880 | 62,600 | 62,600 | +29.93% | 153 | - | +54.23% | - | - |
| 10/01 | 48,180 | 48,880 | 48,180 | 48,180 | +15.04% | 4 | - | +21.76% | - | - |
| 09/24 | 41,880 | 41,880 | 41,880 | 41,880 | -0.29% | 3 | - | +7.13% | - | - |
| 09/18 | 42,000 | 42,000 | 41,980 | 42,000 | +0.12% | 6 | - | +8.14% | - | - |
| 09/16 | 41,950 | 41,950 | 41,950 | 41,950 | +0.6% | 1 | - | +8.94% | - | - |
| 09/11 | 41,700 | 41,700 | 41,700 | 41,700 | -0.19% | 1 | - | +9.29% | - | - |
| 09/10 | 41,780 | 41,780 | 41,770 | 41,780 | +2.35% | 4 | - | +10.68% | - | - |
| 09/01 | 40,820 | 40,820 | 40,820 | 40,820 | -0.68% | 1 | - | +8.55% | - | - |
| 08/13 | 41,100 | 41,100 | 41,100 | 41,100 | +0.69% | 1 | - | +9.71% | - | - |
| 08/12 | 40,820 | 40,820 | 40,820 | 40,820 | +2.31% | 7 | - | +9.54% | - | - |
| 08/07 | 39,910 | 39,910 | 39,900 | 39,900 | +1.19% | 4 | - | +7.63% | - | - |
| 08/06 | 38,490 | 39,570 | 38,490 | 39,430 | +0.61% | 4 | - | +6.85% | - | - |
| 08/05 | 39,190 | 39,190 | 39,190 | 39,190 | -0.08% | 3 | - | +6.56% | - | - |
| 08/01 | 39,170 | 39,220 | 39,170 | 39,220 | -0.1% | 3 | - | +6.92% | - | - |
| 07/24 | 39,260 | 39,260 | 39,260 | 39,260 | +0.9% | 15 | - | +7.34% | - | - |
| 07/23 | 38,630 | 38,910 | 38,630 | 38,910 | +3.18% | 18 | - | +6.62% | - | - |
| 07/22 | 37,710 | 37,710 | 37,710 | 37,710 | +0.45% | 3 | - | +3.52% | - | - |
| 07/16 | 37,580 | 37,580 | 37,540 | 37,540 | -1.47% | 7 | - | +3.21% | - | - |
| 07/01 | 38,100 | 38,100 | 38,100 | 38,100 | +1.87% | 1 | - | +4.87% | - | - |
| 06/30 | 37,400 | 37,400 | 37,400 | 37,400 | +1.91% | 2 | - | +3.08% | - | - |
| 06/23 | 36,700 | 36,700 | 36,700 | 36,700 | -0.76% | 12 | - | +1.26% | - | - |
| 06/20 | 36,980 | 36,980 | 36,980 | 36,980 | -0.91% | 50 | - | +2.07% | - | - |
| 06/18 | 37,320 | 37,320 | 37,320 | 37,320 | +0.54% | 50 | - | +3.02% | - | - |
| 06/11 | 37,120 | 37,120 | 37,120 | 37,120 | +0.05% | 2 | - | +2.59% | - | - |
| 06/04 | 37,100 | 37,100 | 37,100 | 37,100 | -0.19% | 3 | - | +2.68% | - | - |
| 06/02 | 37,170 | 37,170 | 37,170 | 37,170 | +2.65% | 1 | - | +3.02% | - | - |
| 05/01 | 36,200 | 36,210 | 36,200 | 36,210 | +1.94% | 3 | - | +0.46% | - | - |
| 04/25 | 35,520 | 35,520 | 35,520 | 35,520 | +5.28% | 9 | - | -1.48% | - | - |
| 04/16 | 33,740 | 33,740 | 33,740 | 33,740 | +1.75% | 4 | - | -6.56% | - | - |
| 04/15 | 33,160 | 33,160 | 33,160 | 33,160 | +5.14% | 1 | - | -8.41% | - | - |
| 04/14 | 31,540 | 31,540 | 31,540 | 31,540 | -17.3% | 1 | - | -13.12% | - | - |
| 04/01 | 38,140 | 38,140 | 38,140 | 38,140 | +2.28% | 2 | - | +4.62% | - | - |
| 03/19 | 37,290 | 37,290 | 37,290 | 37,290 | +3.24% | 3 | - | +2.52% | - | - |
| 03/05 | 36,120 | 36,120 | 36,120 | 36,120 | +0.19% | 22 | - | -0.6% | - | - |
| 03/03 | 36,880 | 36,880 | 36,050 | 36,050 | +1.21% | 3 | - | -0.86% | - | - |
| 02/04 | 35,620 | 35,620 | 35,620 | 35,620 | -1.85% | 1 | - | -2.01% | - | - |
| 02/03 | 36,530 | 36,530 | 36,290 | 36,290 | -1.39% | 3 | - | -0.2% | - | - |
| 01/24 | 36,800 | 36,800 | 36,800 | 36,800 | +0.57% | 1 | - | +1.31% | - | - |
| 01/23 | 36,590 | 36,590 | 36,590 | 36,590 | -1.77% | 1 | - | +0.82% | - | - |
| 01/06 | 37,250 | 37,250 | 37,250 | 37,250 | 0% | 2 | - | +2.71% | - | - |
| 2024 | ||||||||||
| 12/27 | 37,260 | 37,280 | 37,250 | 37,250 | +2.62% | 4 | - | +2.93% | - | - |
| 12/25 | 36,300 | 36,300 | 36,300 | 36,300 | -0.49% | 30 | - | +0.67% | - | - |
| 12/17 | 36,480 | 36,480 | 36,480 | 36,480 | -1.14% | 4 | - | +1.29% | - | - |
| 12/12 | 36,870 | 36,900 | 36,870 | 36,900 | +1.26% | 2 | - | +2.66% | - | - |
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 | |
| 2020年 5月期 | 23,910 11/30 | 16,450 3/16 | 284 9/16 | +14.16% 6/10 | -7.83% 4/2 |
| 2021年 5月期 | 30,000 9/29 | 23,370 12/8 | 417 1/22 | +12.43% 9/29 | -4.04% 12/2 5/12 |
| 2022年 5月期 | 27,195 1/5 | 23,500 3/8 | 900 7/26 | +5.14% 3/29 | -8.59% 3/8 |
| 2023年 5月期 | 32,490 9/8 | 25,150 12/29 | 105 7/3 | +13.88% 12/11 | -3.64% 10/26 |
| 2024年 5月期 | 43,000 3/21 | 30,000 8/5 | 461 7/1 | +8.09% 3/11 | -18.09% 8/5 |
| 2025年 5月期 | 76,880 10/2 | 31,540 4/14 | 233 10/6 | +54.23% 10/2 | -4.83% 11/7 |
| 最新 | 49,590 2026/3/6 | 11 | +2.12% 48,560 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/27 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/27 vs 2023/12/27
- 20%（1.2倍）
- 2025/12/25 vs 2024/12/27
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/25
- 9%（1.09倍）
- 過去安値
16,450円（2020/03/16） - 201%（3.01倍）
49,590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。
