株価チャート
株価
3/6
- 前日 (3/5)
- 3,423
- 始値
- 3,392
- 高値
- 3,397
- 安値
- 3,389
- 終値 -0.82%
- 3,395
- 出来高 +41.55%
- 18,085
乖離率
- 株価（5日）
移動平均値 - -0.61%
3,416 - 株価（25日）
移動平均値 - -2.36%
3,477 - 出来高（5日）
移動平均値 - -15.32%
21,358
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 | 3,392 | 3,397 | 3,389 | 3,395 | -0.82% | 18,085 | - | -2.36% | - | - |
| 03/05 | 3,418 | 3,450 | 3,418 | 3,423 | +0.44% | 12,776 | - | -1.64% | - | - |
| 03/04 | 3,420 | 3,429 | 3,408 | 3,408 | -0.64% | 8,502 | - | -2.13% | - | - |
| 03/03 | 3,449 | 3,450 | 3,424 | 3,430 | +0.2% | 5,824 | - | -1.58% | - | - |
| 03/02 | 3,417 | 3,438 | 3,415 | 3,423 | -1.61% | 61,601 | - | -1.86% | - | - |
| 02/27 | 3,477 | 3,479 | 3,473 | 3,479 | -0.29% | 6,966 | - | -0.32% | - | - |
| 02/26 | 3,491 | 3,491 | 3,487 | 3,489 | +0.37% | 1,864 | - | 0% | - | - |
| 02/25 | 3,474 | 3,476 | 3,468 | 3,476 | +0.61% | 6,046 | - | -0.32% | - | - |
| 02/24 | 3,450 | 3,455 | 3,449 | 3,455 | -1.26% | 98,820 | - | -0.92% | - | - |
| 02/20 | 3,492 | 3,499 | 3,492 | 3,499 | -0.31% | 915 | - | +0.29% | - | - |
| 02/19 | 3,509 | 3,510 | 3,505 | 3,510 | +0.14% | 546 | - | +0.6% | - | - |
| 02/18 | 3,493 | 3,505 | 3,493 | 3,505 | +0.43% | 6,244 | - | +0.49% | - | - |
| 02/17 | 3,504 | 3,504 | 3,487 | 3,490 | -0.31% | 3,818 | - | +0.06% | - | - |
| 02/16 | 3,500 | 3,505 | 3,498 | 3,501 | +0.17% | 3,902 | - | +0.37% | - | - |
| 02/13 | 3,497 | 3,501 | 3,487 | 3,495 | -1.74% | 13,495 | - | +0.23% | - | - |
| 02/12 | 3,541 | 3,557 | 3,538 | 3,557 | +0.34% | 453,983 | - | +2.01% | - | - |
| 02/10 | 3,542 | 3,545 | 3,541 | 3,545 | -0.06% | 2,173 | - | +1.72% | - | - |
| 02/09 | 3,551 | 3,551 | 3,540 | 3,547 | +2.4% | 8,029 | - | +1.9% | - | - |
| 02/06 | 3,444 | 3,464 | 3,436 | 3,464 | -0.74% | 19,334 | - | -0.4% | - | - |
| 02/05 | 3,498 | 3,501 | 3,490 | 3,490 | 0% | 2,826 | - | +0.32% | - | - |
| 02/04 | 3,498 | 3,498 | 3,483 | 3,490 | -0.29% | 5,360 | - | +0.35% | - | - |
| 02/03 | 3,493 | 3,500 | 3,491 | 3,500 | +2.13% | 3,508 | - | +0.66% | - | - |
| 02/02 | 3,463 | 3,463 | 3,426 | 3,427 | -0.61% | 2,020 | - | -1.38% | - | - |
| 01/30 | 3,461 | 3,462 | 3,448 | 3,448 | -0.55% | 924 | - | -0.81% | - | - |
| 01/29 | 3,470 | 3,470 | 3,456 | 3,467 | -0.09% | 59,245 | - | -0.26% | - | - |
| 01/28 | 3,455 | 3,470 | 3,455 | 3,470 | -0.66% | 63,352 | - | -0.12% | - | - |
| 01/27 | 3,471 | 3,493 | 3,471 | 3,493 | +0.66% | 41,040 | - | +0.6% | - | - |
| 01/26 | 3,485 | 3,485 | 3,463 | 3,470 | -0.89% | 10,188 | - | +0.03% | - | - |
| 01/23 | 3,487 | 3,501 | 3,487 | 3,501 | +0.57% | 42,047 | - | +0.95% | - | - |
| 01/22 | 3,479 | 3,484 | 3,475 | 3,481 | +1.1% | 21,755 | - | +0.4% | - | - |
| 01/21 | 3,434 | 3,449 | 3,433 | 3,443 | -0.43% | 2,979 | - | -0.72% | - | - |
| 01/20 | 3,464 | 3,466 | 3,456 | 3,458 | -0.49% | 28,563 | - | -0.26% | - | - |
| 01/19 | 3,476 | 3,479 | 3,468 | 3,475 | -0.97% | 5,134 | - | +0.32% | - | - |
| 01/16 | 3,504 | 3,509 | 3,502 | 3,509 | +0.78% | 2,884 | - | +1.39% | - | - |
| 01/15 | 3,477 | 3,483 | 3,476 | 3,482 | 0% | 795 | - | +0.69% | - | - |
| 01/14 | 3,480 | 3,483 | 3,475 | 3,482 | -0.94% | 14,345 | - | +0.75% | - | - |
| 01/13 | 3,509 | 3,515 | 3,507 | 3,515 | +0.72% | 12,239 | - | +1.77% | - | - |
| 01/09 | 3,493 | 3,493 | 3,489 | 3,490 | +0.69% | 2,401 | - | +1.19% | - | - |
| 01/08 | 3,474 | 3,475 | 3,460 | 3,466 | -1.42% | 3,403 | - | +0.64% | - | - |
| 01/07 | 3,507 | 3,516 | 3,506 | 3,516 | +0.77% | 89,087 | - | +2.18% | - | - |
| 01/06 | 3,487 | 3,492 | 3,484 | 3,489 | +1.07% | 94,227 | - | +1.54% | - | - |
| 01/05 | 3,477 | 3,477 | 3,447 | 3,452 | -0.75% | 7,148 | - | +0.58% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,454 | 3,478 | 3,452 | 3,478 | +0.09% | 18,919 | - | +1.43% | - | - |
| 12/29 | 3,473 | 3,475 | 3,472 | 3,475 | 0% | 97,359 | - | +1.52% | - | - |
| 12/26 | 3,456 | 3,477 | 3,456 | 3,475 | +0.09% | 21,277 | - | +1.79% | - | - |
| 12/25 | 3,464 | 3,473 | 3,464 | 3,472 | +0.55% | 1,893 | - | +1.88% | - | - |
| 12/24 | 3,451 | 3,453 | 3,450 | 3,453 | +0.06% | 20,919 | - | +1.53% | - | - |
| 12/23 | 3,449 | 3,451 | 3,446 | 3,451 | +0.41% | 30,692 | - | +1.59% | - | - |
| 12/22 | 3,438 | 3,438 | 3,430 | 3,437 | +0.64% | 8,239 | - | +1.27% | - | - |
| 12/19 | 3,419 | 3,419 | 3,415 | 3,415 | -0.03% | 1,902 | - | +0.68% | - | - |
| 12/18 | 3,415 | 3,419 | 3,413 | 3,416 | -0.41% | 4,192 | - | +0.65% | - | - |
| 12/17 | 3,405 | 3,432 | 3,405 | 3,430 | -0.49% | 868 | - | +1.03% | - | - |
| 12/16 | 3,461 | 3,461 | 3,446 | 3,447 | -0.66% | 3,506 | - | +1.59% | - | - |
| 12/15 | 3,462 | 3,471 | 3,462 | 3,470 | -0.63% | 84,278 | - | +2.36% | - | - |
| 12/12 | 3,481 | 3,492 | 3,479 | 3,492 | +2.14% | 87,844 | - | +3.16% | - | - |
| 12/11 | 3,434 | 3,436 | 3,391 | 3,419 | +0.62% | 2,585 | - | +1.12% | - | - |
| 12/10 | 3,395 | 3,398 | 3,395 | 3,398 | -0.26% | 635 | - | +0.56% | - | - |
| 12/09 | 3,412 | 3,412 | 3,407 | 3,407 | -0.55% | 1,220 | - | +0.89% | - | - |
| 12/08 | 3,423 | 3,426 | 3,421 | 3,426 | +0.06% | 4,329 | - | +1.45% | - | - |
| 12/05 | 3,417 | 3,424 | 3,416 | 3,424 | -0.09% | 3,826 | - | +1.48% | - | - |
| 12/04 | 3,424 | 3,427 | 3,421 | 3,427 | +0.88% | 35,909 | - | +1.57% | - | - |
| 12/03 | 3,396 | 3,401 | 3,393 | 3,397 | +0.56% | 21,459 | - | +0.71% | - | - |
| 12/02 | 3,360 | 3,378 | 3,360 | 3,378 | -0.3% | 2,740 | - | +0.15% | - | - |
| 12/01 | 3,384 | 3,401 | 3,384 | 3,388 | -0.06% | 49,706 | - | +0.47% | - | - |
| 11/28 | 3,393 | 3,395 | 3,381 | 3,390 | +0.03% | 2,814 | - | +0.62% | - | - |
| 11/27 | 3,386 | 3,425 | 3,386 | 3,389 | +0.41% | 10,776 | - | +0.62% | - | - |
| 11/26 | 3,365 | 3,375 | 3,365 | 3,375 | +1.87% | 5,397 | - | +0.27% | - | - |
| 11/25 | 3,316 | 3,316 | 3,311 | 3,313 | +1.22% | 2,664 | - | -1.55% | - | - |
| 11/21 | 3,274 | 3,285 | 3,272 | 3,273 | -1.33% | 14,792 | - | -2.68% | - | - |
| 11/20 | 3,310 | 3,318 | 3,308 | 3,317 | +0.64% | 9,370 | - | -1.43% | - | - |
| 11/19 | 3,297 | 3,305 | 3,286 | 3,296 | -1.64% | 11,104 | - | -2.05% | - | - |
| 11/18 | 3,333 | 3,351 | 3,310 | 3,351 | -0.95% | 35,807 | - | -0.39% | - | - |
| 11/17 | 3,369 | 3,383 | 3,365 | 3,383 | -0.09% | 43,281 | - | +0.59% | - | - |
| 11/14 | 3,395 | 3,398 | 3,386 | 3,386 | -2.11% | 3,931 | - | +0.71% | - | - |
| 11/13 | 3,445 | 3,459 | 3,445 | 3,459 | +0.73% | 117,359 | - | +2.95% | - | - |
| 11/12 | 3,420 | 3,434 | 3,420 | 3,434 | +1.45% | 55,714 | - | +2.35% | - | - |
| 11/11 | 3,396 | 3,396 | 3,385 | 3,385 | +0.62% | 35,525 | - | +0.98% | - | - |
| 11/10 | 3,367 | 3,369 | 3,362 | 3,364 | +0.06% | 9,685 | - | +0.42% | - | - |
| 11/07 | 3,361 | 3,363 | 3,353 | 3,362 | -0.65% | 63,220 | - | +0.39% | - | - |
| 11/06 | 3,385 | 3,386 | 3,377 | 3,384 | +0.5% | 70,292 | - | +1.11% | - | - |
| 11/05 | 3,369 | 3,372 | 3,357 | 3,367 | +0.18% | 129,416 | - | +0.69% | - | - |
| 11/04 | 3,381 | 3,383 | 3,361 | 3,361 | -1.23% | 6,032 | - | +0.57% | - | - |
| 10/31 | 3,385 | 3,408 | 3,385 | 3,403 | +1.67% | 2,024 | - | +1.89% | - | - |
| 10/30 | 3,405 | 3,415 | 3,347 | 3,347 | -2.02% | 11,219 | - | +0.33% | - | - |
| 10/29 | 3,410 | 3,416 | 3,406 | 3,416 | +0.38% | 4,610 | - | +2.4% | - | - |
| 10/28 | 3,402 | 3,403 | 3,399 | 3,403 | +0.18% | 2,122 | - | +2.13% | - | - |
| 10/27 | 3,398 | 3,403 | 3,392 | 3,397 | +1.28% | 3,988 | - | +2.13% | - | - |
| 10/24 | 3,343 | 3,354 | 3,342 | 3,354 | +0.81% | 5,214 | - | +0.93% | - | - |
| 10/23 | 3,324 | 3,332 | 3,319 | 3,327 | -1.13% | 7,777 | - | +0.24% | - | - |
| 10/22 | 3,352 | 3,365 | 3,352 | 3,365 | +0.78% | 10,360 | - | +1.42% | - | - |
| 10/21 | 3,334 | 3,347 | 3,334 | 3,339 | +0.36% | 3,033 | - | +0.69% | - | - |
| 10/20 | 3,305 | 3,327 | 3,300 | 3,327 | +1.68% | 6,598 | - | +0.42% | - | - |
| 10/17 | 3,284 | 3,285 | 3,272 | 3,272 | -1.42% | 3,056 | - | -1.18% | - | - |
| 10/16 | 3,315 | 3,319 | 3,311 | 3,319 | -0.12% | 22,636 | - | +0.21% | - | - |
| 10/15 | 3,307 | 3,323 | 3,307 | 3,323 | +1.25% | 6,462 | - | +0.36% | - | - |
| 10/14 | 3,299 | 3,334 | 3,280 | 3,282 | -1.29% | 36,083 | - | -0.79% | - | - |
| 10/10 | 3,325 | 3,329 | 3,321 | 3,325 | -0.54% | 10,458 | - | +0.54% | - | - |
| 10/09 | 3,341 | 3,343 | 3,337 | 3,343 | +0.12% | 8,357 | - | +1.21% | - | - |
| 10/08 | 3,337 | 3,343 | 3,337 | 3,339 | +0.03% | 8,048 | - | +1.18% | - | - |
| 10/07 | 3,340 | 3,342 | 3,338 | 3,338 | -0.63% | 1,593 | - | +1.24% | - | - |
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 7月期 | 2,386 6/9 | 1,576 3/23 | 248,650 3/27 | +10.97% 6/9 | -3.53% 6/29 |
| 2021年 1月期 | 3,050 7/5 | 2,263 10/30 | 1,137,930 4/21 | +5.41% 11/17 | -6.26% 10/30 |
| 2022年 1月期 | 3,196 1/5 | 2,558 6/20 | 1,273,610 3/17 | +5.7% 8/17 | -6.9% 6/20 |
| 2023年 1月期 | 2,918 12/1 | 2,420 10/3 | 553,730 8/18 | +8.5% 10/31 | -8.03% 9/28 |
| 2024年 1月期 | 3,138 7/18 | 2,596 10/30 | 705,250 1/9 | +4.84% 12/4 | -4.4% 10/4 |
| 2025年 1月期 | 3,356 12/5 | 2,695 4/9 | 443,790 11/6 | +5.34% 5/13 | -10.94% 4/7 |
| 最新 | 3,395 2026/3/6 | 18,085 | -2.36% 3,477 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,576円（2020/03/23） - 115%（2.15倍）
3,395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。
