株価チャート
株価
3/6
- 前日 (3/5)
- 3,700
- 始値
- 3,703
- 高値
- 3,713
- 安値
- 3,700
- 終値 +0.3%
- 3,711
- 出来高 -89.11%
- 6,023
乖離率
- 株価（5日）
移動平均値 - +1.26%
3,665 - 株価（25日）
移動平均値 - +0.11%
3,707 - 出来高（5日）
移動平均値 - -87.27%
47,318
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 | 3,703 | 3,713 | 3,700 | 3,711 | +0.3% | 6,023 | - | +0.11% | - | - |
| 03/05 | 3,691 | 3,729 | 3,691 | 3,700 | +2.21% | 55,316 | - | -0.38% | - | - |
| 03/04 | 3,648 | 3,663 | 3,619 | 3,620 | -0.98% | 13,723 | - | -2.69% | - | - |
| 03/03 | 3,688 | 3,689 | 3,654 | 3,656 | +0.47% | 141,658 | - | -1.91% | - | - |
| 03/02 | 3,655 | 3,677 | 3,639 | 3,639 | -1.52% | 19,871 | - | -2.49% | - | - |
| 02/27 | 3,693 | 3,703 | 3,688 | 3,695 | -1.28% | 9,210 | - | -1.12% | - | - |
| 02/26 | 3,740 | 3,743 | 3,731 | 3,743 | +1.13% | 8,163 | - | +0.11% | - | - |
| 02/25 | 3,694 | 3,709 | 3,693 | 3,701 | +0.87% | 10,918 | - | -0.99% | - | - |
| 02/24 | 3,662 | 3,678 | 3,661 | 3,669 | -0.49% | 10,182 | - | -1.9% | - | - |
| 02/20 | 3,677 | 3,687 | 3,674 | 3,687 | -0.16% | 18,095 | - | -1.58% | - | - |
| 02/19 | 3,680 | 3,694 | 3,680 | 3,693 | +0.63% | 6,061 | - | -1.52% | - | - |
| 02/18 | 3,653 | 3,671 | 3,652 | 3,670 | +0.88% | 5,232 | - | -2.26% | - | - |
| 02/17 | 3,665 | 3,670 | 3,631 | 3,638 | -0.76% | 3,675 | - | -3.27% | - | - |
| 02/16 | 3,670 | 3,676 | 3,665 | 3,666 | +0.41% | 6,137 | - | -2.71% | - | - |
| 02/13 | 3,673 | 3,675 | 3,651 | 3,651 | -2.46% | 37,293 | - | -3.21% | - | - |
| 02/12 | 3,730 | 3,745 | 3,726 | 3,743 | +0.08% | 5,949 | - | -0.95% | - | - |
| 02/10 | 3,742 | 3,745 | 3,734 | 3,740 | +0.65% | 17,476 | - | -1.08% | - | - |
| 02/09 | 3,737 | 3,744 | 3,716 | 3,716 | +2.2% | 95,271 | - | -1.75% | - | - |
| 02/06 | 3,588 | 3,636 | 3,579 | 3,636 | -1.6% | 131,803 | - | -3.96% | - | - |
| 02/05 | 3,707 | 3,717 | 3,680 | 3,695 | -1.7% | 93,196 | - | -2.58% | - | - |
| 02/04 | 3,751 | 3,760 | 3,748 | 3,759 | -2.11% | 8,761 | - | -1.03% | - | - |
| 02/03 | 3,831 | 3,840 | 3,828 | 3,840 | +2.84% | 37,516 | - | +1.03% | - | - |
| 02/02 | 3,772 | 3,787 | 3,721 | 3,734 | -1.92% | 46,359 | - | -1.74% | - | - |
| 01/30 | 3,834 | 3,835 | 3,803 | 3,807 | -1.7% | 16,177 | - | +0.13% | - | - |
| 01/29 | 3,870 | 3,876 | 3,851 | 3,873 | -0.13% | 9,611 | - | +1.89% | - | - |
| 01/28 | 3,851 | 3,882 | 3,851 | 3,878 | +0.88% | 16,534 | - | +2.16% | - | - |
| 01/27 | 3,810 | 3,844 | 3,810 | 3,844 | +1.32% | 22,308 | - | +1.45% | - | - |
| 01/26 | 3,775 | 3,794 | 3,774 | 3,794 | -0.05% | 136,367 | - | +0.24% | - | - |
| 01/23 | 3,784 | 3,800 | 3,781 | 3,796 | +0.85% | 42,077 | - | +0.37% | - | - |
| 01/22 | 3,773 | 3,781 | 3,764 | 3,764 | +1.02% | 40,553 | - | -0.45% | - | - |
| 01/21 | 3,708 | 3,726 | 3,708 | 3,726 | -0.32% | 199,059 | - | -1.51% | - | - |
| 01/20 | 3,747 | 3,760 | 3,738 | 3,738 | -0.45% | 80,623 | - | -1.29% | - | - |
| 01/19 | 3,760 | 3,762 | 3,746 | 3,755 | -1.42% | 23,935 | - | -0.95% | - | - |
| 01/16 | 3,803 | 3,813 | 3,800 | 3,809 | +0.47% | 9,181 | - | +0.42% | - | - |
| 01/15 | 3,783 | 3,797 | 3,776 | 3,791 | -0.63% | 48,544 | - | -0.11% | - | - |
| 01/14 | 3,824 | 3,829 | 3,815 | 3,815 | -0.26% | 64,030 | - | +0.47% | - | - |
| 01/13 | 3,824 | 3,827 | 3,818 | 3,825 | +0.76% | 65,977 | - | +0.74% | - | - |
| 01/09 | 3,791 | 3,796 | 3,785 | 3,796 | +0.24% | 11,981 | - | -0.03% | - | - |
| 01/08 | 3,813 | 3,817 | 3,787 | 3,787 | -0.5% | 145,250 | - | -0.26% | - | - |
| 01/07 | 3,805 | 3,817 | 3,805 | 3,806 | +0.29% | 10,727 | - | +0.26% | - | - |
| 01/06 | 3,780 | 3,795 | 3,778 | 3,795 | +0.58% | 7,781 | - | 0% | - | - |
| 01/05 | 3,765 | 3,773 | 3,763 | 3,773 | -0.81% | 88,887 | - | -0.58% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,800 | 3,807 | 3,798 | 3,804 | -0.42% | 113,858 | - | +0.26% | - | - |
| 12/29 | 3,825 | 3,828 | 3,817 | 3,820 | -0.24% | 44,655 | - | +0.76% | - | - |
| 12/26 | 3,815 | 3,831 | 3,815 | 3,829 | +0.26% | 21,300 | - | +1.24% | - | - |
| 12/25 | 3,820 | 3,826 | 3,815 | 3,819 | +0.21% | 4,156 | - | +1.06% | - | - |
| 12/24 | 3,815 | 3,816 | 3,810 | 3,811 | +0.45% | 10,371 | - | +1.03% | - | - |
| 12/23 | 3,800 | 3,803 | 3,794 | 3,794 | 0% | 256,944 | - | +0.72% | - | - |
| 12/22 | 3,792 | 3,797 | 3,790 | 3,794 | +1.5% | 166,426 | - | +0.74% | - | - |
| 12/19 | 3,734 | 3,742 | 3,728 | 3,738 | +1.19% | 161,478 | - | -0.69% | - | - |
| 12/18 | 3,682 | 3,698 | 3,682 | 3,694 | -1.55% | 12,778 | - | -1.96% | - | - |
| 12/17 | 3,735 | 3,752 | 3,734 | 3,752 | +0.94% | 5,378 | - | -0.58% | - | - |
| 12/16 | 3,735 | 3,738 | 3,708 | 3,717 | -1.3% | 46,455 | - | -1.61% | - | - |
| 12/15 | 3,760 | 3,771 | 3,758 | 3,766 | -1.67% | 21,375 | - | -0.4% | - | - |
| 12/12 | 3,831 | 3,834 | 3,826 | 3,830 | +0.63% | 10,049 | - | +1.27% | - | - |
| 12/11 | 3,839 | 3,840 | 3,796 | 3,806 | -0.81% | 46,688 | - | +0.63% | - | - |
| 12/10 | 3,830 | 3,837 | 3,827 | 3,837 | +0.29% | 76,518 | - | +1.45% | - | - |
| 12/09 | 3,840 | 3,840 | 3,826 | 3,826 | -0.6% | 23,868 | - | +1.14% | - | - |
| 12/08 | 3,841 | 3,850 | 3,835 | 3,849 | +0.47% | 7,665 | - | +1.66% | - | - |
| 12/05 | 3,823 | 3,840 | 3,822 | 3,831 | +0.16% | 29,352 | - | +1.11% | - | - |
| 12/04 | 3,832 | 3,832 | 3,822 | 3,825 | -0.08% | 113,309 | - | +0.87% | - | - |
| 12/03 | 3,823 | 3,831 | 3,817 | 3,828 | +1.11% | 13,058 | - | +0.9% | - | - |
| 12/02 | 3,785 | 3,795 | 3,781 | 3,786 | +0.48% | 39,964 | - | -0.21% | - | - |
| 12/01 | 3,817 | 3,817 | 3,759 | 3,768 | -0.71% | 121,582 | - | -0.69% | - | - |
| 11/28 | 3,780 | 3,795 | 3,780 | 3,795 | +0.48% | 2,259 | - | +0.05% | - | - |
| 11/27 | 3,778 | 3,793 | 3,776 | 3,777 | +0.48% | 8,113 | - | -0.4% | - | - |
| 11/26 | 3,714 | 3,760 | 3,714 | 3,759 | +1.21% | 4,798 | - | -0.84% | - | - |
| 11/25 | 3,719 | 3,724 | 3,714 | 3,714 | +3.14% | 11,200 | - | -2.03% | - | - |
| 11/21 | 3,596 | 3,610 | 3,591 | 3,601 | -3.95% | 51,789 | - | -4.96% | - | - |
| 11/20 | 3,744 | 3,758 | 3,740 | 3,749 | +2.49% | 69,364 | - | -1.19% | - | - |
| 11/19 | 3,667 | 3,673 | 3,649 | 3,658 | -0.65% | 100,128 | - | -3.53% | - | - |
| 11/18 | 3,718 | 3,721 | 3,672 | 3,682 | -2.44% | 287,633 | - | -2.9% | - | - |
| 11/17 | 3,755 | 3,774 | 3,749 | 3,774 | +0.94% | 90,023 | - | -0.58% | - | - |
| 11/14 | 3,747 | 3,751 | 3,726 | 3,739 | -2.63% | 25,919 | - | -1.5% | - | - |
| 11/13 | 3,811 | 3,840 | 3,809 | 3,840 | -0.23% | 39,249 | - | +1.16% | - | - |
| 11/12 | 3,825 | 3,849 | 3,825 | 3,849 | +0.37% | 37,706 | - | +1.5% | - | - |
| 11/11 | 3,843 | 3,846 | 3,827 | 3,835 | +0.92% | 35,954 | - | +1.27% | - | - |
| 11/10 | 3,780 | 3,805 | 3,775 | 3,800 | +0.4% | 30,534 | - | +0.42% | - | - |
| 11/07 | 3,777 | 3,785 | 3,757 | 3,785 | -1.36% | 25,831 | - | +0.11% | - | - |
| 11/06 | 3,844 | 3,844 | 3,822 | 3,837 | +0.6% | 76,191 | - | +1.59% | - | - |
| 11/05 | 3,804 | 3,814 | 3,771 | 3,814 | -0.81% | 159,271 | - | +1.14% | - | - |
| 11/04 | 3,900 | 3,900 | 3,841 | 3,845 | -1.61% | 315,079 | - | +2.1% | - | - |
| 10/31 | 3,911 | 3,911 | 3,902 | 3,908 | -0.18% | 42,873 | - | +3.96% | - | - |
| 10/30 | 3,911 | 3,936 | 3,898 | 3,915 | 0% | 52,178 | - | +4.4% | - | - |
| 10/29 | 3,900 | 3,919 | 3,899 | 3,915 | +1.27% | 22,052 | - | +4.62% | - | - |
| 10/28 | 3,853 | 3,875 | 3,853 | 3,866 | +0.47% | 13,449 | - | +3.56% | - | - |
| 10/27 | 3,833 | 3,848 | 3,832 | 3,848 | +1.8% | 26,648 | - | +3.3% | - | - |
| 10/24 | 3,768 | 3,780 | 3,766 | 3,780 | +1.18% | 17,752 | - | +1.67% | - | - |
| 10/23 | 3,722 | 3,738 | 3,715 | 3,736 | -0.93% | 12,550 | - | +0.65% | - | - |
| 10/22 | 3,759 | 3,773 | 3,754 | 3,771 | +0.19% | 11,752 | - | +1.67% | - | - |
| 10/21 | 3,771 | 3,778 | 3,763 | 3,764 | +0.67% | 12,187 | - | +1.65% | - | - |
| 10/20 | 3,724 | 3,741 | 3,716 | 3,739 | +1.94% | 22,398 | - | +1.16% | - | - |
| 10/17 | 3,685 | 3,696 | 3,664 | 3,668 | -1.42% | 20,269 | - | -0.6% | - | - |
| 10/16 | 3,714 | 3,721 | 3,703 | 3,721 | +0.46% | 13,791 | - | +0.92% | - | - |
| 10/15 | 3,687 | 3,726 | 3,683 | 3,704 | +0.73% | 10,775 | - | +0.62% | - | - |
| 10/14 | 3,709 | 3,727 | 3,670 | 3,677 | -2.52% | 148,780 | - | +0.05% | - | - |
| 10/10 | 3,773 | 3,777 | 3,768 | 3,772 | -0.13% | 63,687 | - | +2.81% | - | - |
| 10/09 | 3,778 | 3,779 | 3,764 | 3,777 | +1.29% | 51,482 | - | +3.22% | - | - |
| 10/08 | 3,727 | 3,736 | 3,726 | 3,729 | -0.43% | 6,395 | - | +2.19% | - | - |
| 10/07 | 3,742 | 3,749 | 3,740 | 3,745 | +0.27% | 62,115 | - | +2.88% | - | - |
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 | |
| 2021年 1月期 | 2,720 7/26 | 1,943 9/24 | 1,494,500 4/28 | +5.8% 11/9 | -6.58% 3/9 |
| 2022年 1月期 | 2,992 11/22 | 1,981 6/17 | 1,664,790 1/27 | +9.31% 3/30 | -13.6% 5/12 |
| 2023年 1月期 | 2,656 7/19 | 1,850 12/29 | 856,350 10/12 | +9.16% 2/3 | -9.76% 9/26 |
| 2024年 1月期 | 3,269 7/11 | 2,341 10/27 | 592,440 10/10 | +6.2% 11/21 | -11.48% 8/5 |
| 2025年 1月期 | 3,589 7/31 | 2,535 4/7 | 502,730 8/5 | +11.37% 5/14 | -15.54% 4/7 |
| 最新 | 3,711 2026/3/6 | 6,023 | +0.11% 3,707 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,850円（2022/12/29） - 101%（2.01倍）
3,711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。
