株価チャート

株価

3/6

前日 (3/5): 489
始値: 489
高値: 490
安値: 485
終値 -0.82%: 485
出来高 -77.78%: 60

乖離率

株価（5日） 移動平均値: -2.02%
495
株価（25日） 移動平均値: -2.22%
496
出来高（5日） 移動平均値: -73.68%
228

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	489	490	485	485	-0.82%	60	-	-2.22%	-	-
03/05	497	497	488	489	+2.09%	270	-	-1.41%	-	-
03/04	500	500	479	479	-4.77%	180	-	-3.23%	-	-
03/03	509	509	503	503	-2.71%	320	-	+1.41%	-	-
03/02	529	529	507	517	-1.15%	310	-	+4.44%	-	-
02/27	515	523	515	523	+0.97%	300	-	+5.87%	-	-
02/26	518	518	518	518	+3.39%	80	-	+5.28%	-	-
02/25	501	501	501	501	+0.6%	210	-	+2.04%	-	-
02/24	493	508	493	498	-0.2%	100	-	+1.43%	-	-
02/20	505	505	499	499	-1.19%	870	-	+1.63%	-	-
02/19	523	530	495	505	+2.02%	1,230	-	+3.06%	-	-
02/18	495	495	495	495	-1%	220	-	+1.02%	-	-
02/17	506	506	500	500	+0.4%	420	-	+2.25%	-	-
02/16	507	507	498	498	-2.73%	1,400	-	+2.26%	-	-
02/13	522	522	512	512	+1.19%	300	-	+5.35%	-	-
02/12	544	544	490	506	-4.17%	980	-	+4.55%	-	-
02/10	505	528	505	528	+5.81%	970	-	+9.32%	-	-
02/09	516	516	457	499	+2.67%	1,240	-	+3.96%	-	-
02/06	488	488	486	486	+1.04%	130	-	+1.46%	-	-
02/04	481	481	481	481	-1.64%	120	-	+0.63%	-	-
02/03	482	490	482	489	+1.66%	40	-	+2.52%	-	-
02/02	490	490	456	481	+1.48%	200	-	+1.26%	-	-
01/30	465	474	465	474	+1.94%	120	-	0%	-	-
01/29	465	465	465	465	-2.72%	40	-	-1.69%	-	-
01/28	475	478	468	478	+0.84%	320	-	+1.06%	-	-
01/27	481	481	474	474	0%	60	-	+0.42%	-	-
01/26	490	490	474	474	-3.27%	380	-	+0.64%	-	-
01/23	495	495	490	490	+2.3%	20	-	+4.26%	-	-
01/22	493	493	479	479	-2.84%	940	-	+2.13%	-	-
01/21	493	493	493	493	+1.65%	30	-	+5.34%	-	-
01/20	491	491	485	485	-1.22%	110	-	+4.08%	-	-
01/19	500	500	491	491	-0.41%	130	-	+5.59%	-	-
01/16	493	493	493	493	0%	100	-	+6.48%	-	-
01/15	466	493	466	493	+2.28%	790	-	+6.94%	-	-
01/14	500	500	482	482	-3.6%	2,300	-	+4.78%	-	-
01/13	498	530	475	500	+7.3%	2,030	-	+9.17%	-	-
01/09	463	466	463	466	+0.65%	240	-	+2.19%	-	-
01/08	459	466	459	463	+0.87%	90	-	+1.98%	-	-
01/07	480	483	459	459	-4.38%	160	-	+1.1%	-	-
01/06	483	483	472	480	+2.35%	230	-	+5.96%	-	-
01/05	460	469	460	469	+1.96%	260	-	+3.99%	-	-
2025
12/30	463	463	459	460	-0.86%	70	-	+2.22%	-	-
12/29	461	464	461	464	+0.65%	250	-	+3.11%	-	-
12/26	461	461	461	461	+0.88%	610	-	+2.67%	-	-
12/25	457	457	457	457	+1.11%	200	-	+1.78%	-	-
12/24	446	454	446	452	-0.44%	90	-	+0.89%	-	-
12/18	454	454	454	454	0%	30	-	+1.34%	-	-
12/17	454	454	454	454	-0.66%	360	-	+1.57%	-	-
12/16	454	458	454	457	+0.88%	590	-	+2.24%	-	-
12/15	466	466	442	453	+0.44%	230	-	+1.57%	-	-
12/12	477	477	451	451	-0.44%	370	-	+1.12%	-	-
12/10	453	453	453	453	0%	60	-	+1.8%	-	-
12/09	444	454	444	453	+0.22%	790	-	+2.03%	-	-
12/08	452	452	452	452	0%	10	-	+2.03%	-	-
12/05	452	452	452	452	+0.89%	110	-	+2.03%	-	-
12/04	448	448	448	448	+0.9%	30	-	+1.13%	-	-
12/03	444	444	444	444	-1.77%	20	-	+0.45%	-	-
11/28	452	452	452	452	0%	10	-	+2.49%	-	-
11/27	449	453	449	452	+2.49%	300	-	+2.49%	-	-
11/26	449	449	441	441	0%	50	-	+0.23%	-	-
11/25	432	443	432	441	+0.23%	2,670	-	+0.23%	-	-
11/21	440	440	440	440	-0.9%	10	-	+0.23%	-	-
11/20	427	444	427	444	+2.07%	50	-	+1.37%	-	-
11/19	435	435	435	435	0%	220	-	-0.46%	-	-
11/18	440	442	435	435	-2.9%	400	-	-0.46%	-	-
11/17	448	449	448	448	-0.44%	700	-	+2.52%	-	-
11/14	464	465	450	450	+0.45%	1,500	-	+3.21%	-	-
11/13	449	449	448	448	-0.22%	350	-	+2.99%	-	-
11/12	447	449	447	449	+0.45%	90	-	+3.7%	-	-
11/11	449	449	447	447	+1.36%	70	-	+3.47%	-	-
11/10	441	441	441	441	0%	10	-	+2.32%	-	-
11/07	452	452	440	441	-0.68%	300	-	+2.56%	-	-
11/06	439	444	439	444	+1.37%	240	-	+3.5%	-	-
11/05	438	438	438	438	-0.23%	270	-	+2.34%	-	-
11/04	436	439	436	439	+2.57%	110	-	+2.81%	-	-
10/31	428	428	428	428	-1.83%	10	-	+0.47%	-	-
10/30	440	440	432	436	-1.13%	220	-	+2.59%	-	-
10/29	435	442	435	441	-0.45%	1,320	-	+4.01%	-	-
10/28	444	444	443	443	+0.91%	270	-	+4.73%	-	-
10/27	439	440	439	439	+1.39%	5,050	-	+4.03%	-	-
10/24	433	433	433	433	+0.7%	50	-	+2.85%	-	-
10/23	431	431	430	430	-0.23%	20	-	+2.38%	-	-
10/22	439	439	431	431	-1.15%	20	-	+2.86%	-	-
10/21	439	439	436	436	+0.46%	220	-	+4.31%	-	-
10/20	417	434	417	434	+2.6%	570	-	+4.08%	-	-
10/16	414	423	414	423	+2.17%	40	-	+1.68%	-	-
10/14	408	420	408	414	-2.36%	1,910	-	-0.24%	-	-
10/10	426	426	418	424	-2.3%	670	-	+2.17%	-	-
10/09	427	434	427	434	-0.23%	2,940	-	+4.58%	-	-
10/08	440	440	432	435	+0.69%	2,200	-	+5.07%	-	-
10/07	434	434	432	432	+5.62%	9,660	-	+4.6%	-	-
10/06	413	425	409	409	-0.97%	560	-	-0.73%	-	-
10/01	415	415	407	413	-0.72%	220	-	+0.49%	-	-
09/29	425	425	416	416	-1.19%	60	-	+1.46%	-	-
09/26	421	421	421	421	+0.24%	10	-	+2.93%	-	-
09/22	419	420	419	420	+0.96%	410	-	+2.94%	-	-
09/19	416	416	416	416	0%	10	-	+2.21%	-	-
09/18	414	416	414	416	+1.46%	70	-	+2.46%	-	-
09/16	410	410	410	410	0%	1,010	-	+1.23%	-	-
09/12	410	410	410	410	-0.24%	100	-	+1.49%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2021年 2月期	369 12/28	200 10/30	600,280 9/14	+34.08% 12/25	-4.59% 1/6
2022年 2月期	271 11/12	225 7/14 7/13 他7件	35,490 6/17	+7.99% 8/1	-5.8% 1/27
2023年 2月期	339 8/29	233 10/3	17,530 7/13	+10.34% 9/13	-7.23% 10/4
2024年 2月期	385 7/4 6/6	251 8/5	32,060 2/8	+6.95% 1/15	-26.34% 8/5
2025年 2月期	416 8/15 8/13	297 4/8	13,960 10/8	+8.25% 8/13	-14.15% 4/7
最新	485 2026/3/6		60	-2.22% 496

年間値上がり率

2021/12/30 vs 2020/12/30: -1%（0.99倍）
2022/12/29 vs 2021/12/30: -2%（0.98倍）
2023/12/29 vs 2022/12/29: 28%（1.28倍）
2024/12/30 vs 2023/12/29: 16%（1.16倍）
2025/12/30 vs 2024/12/30: 25%（1.25倍）
2026/03/06 vs 2025/12/30: 5%（1.05倍）
過去安値 200円（2020/10/30）: 143%（2.43倍）
485円（3/6）

2567 NZAM上場投信S&P⁄JPXカーボン・エフィシェント指数

株価チャート

株価

3/6

乖離率

2025/09/12～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート