株価チャート
株価
3/6
- 前日 (3/5)
- 4,005
- 始値
- 4,000
- 高値
- 4,050
- 安値
- 4,000
- 終値 +0.12%
- 4,010
- 出来高 -59.78%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -0.35%
4,024 - 株価（25日）
移動平均値 - +8.06%
3,711 - 出来高（5日）
移動平均値 - -70.49%
12,540
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 | 4,000 | 4,050 | 4,000 | 4,010 | +0.12% | 3,700 | 1235億362万 | +8.06% | 18.8 | 4.17 |
| 03/05 | 4,000 | 4,060 | 3,990 | 4,005 | +1.26% | 9,200 | 1233億4963万 | +8.68% | 18.78 | 4.16 |
| 03/04 | 4,000 | 4,000 | 3,920 | 3,955 | -2.94% | 9,300 | 1218億968万 | +8.12% | 18.54 | 4.11 |
| 03/03 | 4,115 | 4,220 | 3,995 | 4,075 | 0% | 26,000 | 1255億555万 | +12.1% | 19.11 | 4.23 |
| 03/02 | 4,015 | 4,075 | 3,980 | 4,075 | +0.37% | 14,500 | 1255億555万 | +13.01% | 19.11 | 4.23 |
| 02/27 | 4,125 | 4,125 | 4,005 | 4,060 | -1.58% | 7,900 | 1250億4357万 | +13.47% | 19.04 | 4.22 |
| 02/26 | 4,300 | 4,300 | 4,000 | 4,125 | -4.73% | 21,900 | 1270億4549万 | +16.2% | 19.34 | 4.28 |
| 02/25 | 4,060 | 4,350 | 3,900 | 4,330 | +5.74% | 47,600 | 1333億5927万 | +23.01% | 20.3 | 4.5 |
| 02/24 | 3,930 | 4,100 | 3,880 | 4,095 | +5.81% | 15,200 | 1261億2153万 | +17.64% | 19.2 | 4.25 |
| 02/20 | 3,945 | 3,945 | 3,860 | 3,870 | -2.03% | 8,100 | 1191億238万 | +12.11% | 18.14 | 4.02 |
| 02/19 | 3,840 | 3,950 | 3,810 | 3,950 | +6.18% | 17,000 | 1215億6444万 | +15.09% | 18.52 | 4.1 |
| 02/18 | 3,855 | 3,870 | 3,700 | 3,720 | +0.13% | 19,500 | 1144億8600万 | +9.15% | 17.44 | 3.86 |
| 02/17 | 3,580 | 3,715 | 3,565 | 3,715 | +2.77% | 19,000 | 1143億3213万 | +9.46% | 17.42 | 3.86 |
| 02/16 | 3,530 | 3,685 | 3,500 | 3,615 | +3.73% | 30,100 | 1112億5454万 | +6.98% | 16.95 | 3.75 |
| 02/13 | 3,425 | 3,500 | 3,415 | 3,485 | +0.14% | 16,200 | 1072億5369万 | +3.47% | 16.34 | 3.62 |
| 02/12 | 3,490 | 3,490 | 3,400 | 3,480 | +1.02% | 12,100 | 1070億9981万 | +3.51% | 16.32 | 3.61 |
| 02/10 | 3,355 | 3,445 | 3,355 | 3,445 | +2.68% | 4,200 | 1060億2266万 | +2.62% | 16.15 | 3.58 |
| 02/09 | 3,395 | 3,395 | 3,355 | 3,355 | +0.3% | 3,600 | 1032億5283万 | +0.09% | 15.73 | 3.48 |
| 02/06 | 3,380 | 3,380 | 3,335 | 3,345 | -0.59% | 2,500 | 1029億4508万 | -0.12% | 15.68 | 3.47 |
| 02/05 | 3,380 | 3,385 | 3,320 | 3,365 | -0.59% | 9,600 | 1035億6059万 | +0.54% | 15.78 | 3.5 |
| 02/04 | 3,345 | 3,400 | 3,345 | 3,385 | +1.35% | 3,800 | 1041億7611万 | +1.23% | 15.87 | 3.52 |
| 02/03 | 3,340 | 3,345 | 3,320 | 3,340 | +0.6% | 2,500 | 1027億9120万 | +0.06% | 15.66 | 3.47 |
| 02/02 | 3,330 | 3,345 | 3,305 | 3,320 | -0.45% | 5,500 | 1021億7568万 | -0.45% | 15.57 | 3.45 |
| 01/30 | 3,365 | 3,365 | 3,335 | 3,335 | +0.15% | 1,100 | 1026億3732万 | +0.03% | 15.64 | 3.46 |
| 01/29 | 3,370 | 3,370 | 3,330 | 3,330 | -0.6% | 2,900 | 1024億8344万 | 0% | 15.61 | 3.46 |
| 01/28 | 3,335 | 3,350 | 3,330 | 3,350 | +0.45% | 2,000 | 1030億9896万 | +0.78% | 15.71 | 3.48 |
| 01/27 | 3,365 | 3,375 | 3,330 | 3,335 | -0.89% | 3,900 | 1026億3732万 | +0.48% | 15.64 | 3.46 |
| 01/26 | 3,355 | 3,380 | 3,350 | 3,365 | +0.45% | 2,100 | 1035億6059万 | +1.57% | 15.78 | 3.5 |
| 01/23 | 3,420 | 3,420 | 3,340 | 3,350 | -1.33% | 13,000 | 1030億9896万 | +1.27% | 15.71 | 3.48 |
| 01/22 | 3,375 | 3,400 | 3,375 | 3,395 | +1.34% | 3,400 | 1044億8387万 | +2.69% | 15.92 | 3.53 |
| 01/21 | 3,365 | 3,380 | 3,350 | 3,350 | -0.45% | 4,500 | 1003億9755万 | +1.45% | 15.71 | 3.48 |
| 01/20 | 3,400 | 3,400 | 3,365 | 3,365 | 0% | 5,400 | 1008億4709万 | +1.82% | 15.78 | 3.5 |
| 01/19 | 3,365 | 3,375 | 3,360 | 3,365 | +0.15% | 2,600 | 1008億4709万 | +1.66% | 15.78 | 3.5 |
| 01/16 | 3,350 | 3,375 | 3,350 | 3,360 | -0.3% | 3,400 | 1006億9724万 | +1.39% | 15.75 | 3.49 |
| 01/15 | 3,360 | 3,380 | 3,360 | 3,370 | +0.3% | 2,500 | 1009億9694万 | +1.6% | 15.8 | 3.5 |
| 01/14 | 3,395 | 3,395 | 3,360 | 3,360 | -0.15% | 3,600 | 1006億9724万 | +1.24% | 15.75 | 3.49 |
| 01/13 | 3,425 | 3,425 | 3,365 | 3,365 | +0.3% | 7,300 | 1008億4709万 | +1.39% | 15.78 | 3.5 |
| 01/09 | 3,350 | 3,365 | 3,345 | 3,355 | +0.75% | 1,700 | 1005億4740万 | +1.05% | 15.73 | 3.48 |
| 01/08 | 3,370 | 3,370 | 3,330 | 3,330 | -0.45% | 3,100 | 997億9816万 | +0.27% | 15.61 | 3.46 |
| 01/07 | 3,335 | 3,355 | 3,315 | 3,345 | 0% | 4,200 | 1002億4770万 | +0.66% | 15.68 | 3.47 |
| 01/06 | 3,355 | 3,360 | 3,340 | 3,345 | +0.9% | 3,500 | 1002億4770万 | +0.63% | 15.68 | 3.47 |
| 01/05 | 3,340 | 3,340 | 3,310 | 3,315 | +0.76% | 5,800 | 993億4862万 | -0.27% | 15.54 | 3.44 |
| 2025 | ||||||||||
| 12/30 | 3,300 | 3,310 | 3,280 | 3,290 | -0.3% | 5,500 | 985億9938万 | -1.05% | 15.43 | 3.33 |
| 12/29 | 3,270 | 3,310 | 3,265 | 3,300 | +0.92% | 10,600 | 988億9908万 | -0.81% | 15.47 | 3.34 |
| 12/26 | 3,245 | 3,270 | 3,240 | 3,270 | +0.46% | 7,700 | 980億 | -1.77% | 15.33 | 3.3 |
| 12/25 | 3,335 | 3,335 | 3,200 | 3,255 | -0.31% | 18,200 | 975億5045万 | -2.31% | 15.26 | 3.29 |
| 12/24 | 3,280 | 3,300 | 3,260 | 3,265 | -0.46% | 10,400 | 978億5015万 | -2.1% | 15.31 | 3.3 |
| 12/23 | 3,250 | 3,285 | 3,250 | 3,280 | +1.08% | 8,800 | 982億9969万 | -1.68% | 15.38 | 3.31 |
| 12/22 | 3,200 | 3,260 | 3,170 | 3,245 | +1.88% | 15,600 | 972億4979万 | -2.79% | 15.21 | 3.28 |
| 12/19 | 3,225 | 3,235 | 3,170 | 3,185 | -0.93% | 17,800 | 954億5164万 | -4.67% | 14.93 | 3.22 |
| 12/18 | 3,185 | 3,215 | 3,170 | 3,215 | +0.94% | 12,000 | 963億5071万 | -3.92% | 15.07 | 3.25 |
| 12/17 | 3,245 | 3,245 | 3,165 | 3,185 | -1.85% | 19,100 | 954億5164万 | -5.04% | 14.93 | 3.22 |
| 12/16 | 3,300 | 3,300 | 3,240 | 3,245 | -1.67% | 19,800 | 972億4979万 | -3.51% | 15.21 | 3.28 |
| 12/15 | 3,310 | 3,325 | 3,255 | 3,300 | 0% | 20,300 | 988億9809万 | -2.16% | 15.47 | 3.34 |
| 12/12 | 3,360 | 3,360 | 3,270 | 3,300 | -3.65% | 30,800 | 988億9809万 | -2.22% | 15.47 | 3.34 |
| 12/11 | 3,470 | 3,500 | 3,360 | 3,425 | -1.3% | 19,500 | 1026億4423万 | +1.48% | 16.06 | 3.46 |
| 12/10 | 3,470 | 3,470 | 3,450 | 3,470 | 0% | 1,700 | 1039億9284万 | +3% | 16.27 | 3.51 |
| 12/09 | 3,450 | 3,470 | 3,420 | 3,470 | +0.58% | 2,300 | 1039億9284万 | +3.21% | 16.27 | 3.51 |
| 12/08 | 3,400 | 3,480 | 3,400 | 3,450 | +1.47% | 4,200 | 1033億9346万 | +2.8% | 16.18 | 3.49 |
| 12/05 | 3,400 | 3,460 | 3,375 | 3,400 | +0.59% | 6,400 | 1018億9500万 | +1.46% | 15.94 | 3.44 |
| 12/04 | 3,380 | 3,410 | 3,380 | 3,380 | 0% | 2,800 | 1012億9562万 | +1.02% | 15.85 | 3.42 |
| 12/03 | 3,385 | 3,390 | 3,380 | 3,380 | -0.15% | 2,200 | 1012億9562万 | +1.02% | 15.85 | 3.42 |
| 12/02 | 3,390 | 3,395 | 3,380 | 3,385 | +0.15% | 2,800 | 1014億4546万 | +1.14% | 15.87 | 3.42 |
| 12/01 | 3,360 | 3,385 | 3,360 | 3,380 | +0.45% | 2,600 | 1012億9562万 | +0.96% | 15.85 | 3.42 |
| 11/28 | 3,355 | 3,380 | 3,355 | 3,365 | +0.3% | 2,600 | 1008億4608万 | +0.42% | 15.78 | 3.4 |
| 11/27 | 3,375 | 3,380 | 3,330 | 3,355 | +0.75% | 2,900 | 1005億4639万 | +0.06% | 15.73 | 3.39 |
| 11/26 | 3,365 | 3,370 | 3,330 | 3,330 | -0.3% | 3,700 | 997億9716万 | -0.75% | 15.61 | 3.37 |
| 11/25 | 3,395 | 3,395 | 3,340 | 3,340 | -0.6% | 11,000 | 1000億9685万 | -0.51% | 15.66 | 3.38 |
| 11/21 | 3,360 | 3,370 | 3,345 | 3,360 | +0.45% | 5,200 | 1006億9623万 | 0% | 15.75 | 3.4 |
| 11/20 | 3,370 | 3,370 | 3,310 | 3,345 | +0.9% | 3,300 | 1002億4569万 | -0.54% | 15.68 | 3.38 |
| 11/19 | 3,355 | 3,355 | 3,315 | 3,315 | +0.3% | 3,500 | 993億4663万 | -1.49% | 15.54 | 3.35 |
| 11/18 | 3,355 | 3,355 | 3,305 | 3,305 | -0.45% | 2,100 | 990億4694万 | -1.81% | 15.5 | 3.34 |
| 11/17 | 3,305 | 3,320 | 3,305 | 3,320 | +0.15% | 3,400 | 994億9647万 | -1.45% | 15.57 | 3.36 |
| 11/14 | 3,310 | 3,360 | 3,310 | 3,315 | -0.15% | 8,200 | 993億4663万 | -1.72% | 15.54 | 3.35 |
| 11/13 | 3,405 | 3,420 | 3,310 | 3,320 | -2.92% | 16,500 | 994億9647万 | -1.69% | 15.57 | 3.36 |
| 11/12 | 3,430 | 3,430 | 3,380 | 3,420 | +0.59% | 2,300 | 1024億9336万 | +1.21% | 16.04 | 3.46 |
| 11/11 | 3,435 | 3,440 | 3,335 | 3,400 | -2.86% | 8,400 | 1018億9398万 | +0.65% | 15.94 | 3.44 |
| 11/10 | 3,400 | 3,500 | 3,400 | 3,500 | +4.32% | 7,000 | 1048億9086万 | +3.73% | 16.41 | 3.54 |
| 11/07 | 3,330 | 3,355 | 3,290 | 3,355 | +1.98% | 3,600 | 1005億4538万 | -0.36% | 15.73 | 3.39 |
| 11/06 | 3,280 | 3,325 | 3,280 | 3,290 | +0.61% | 1,300 | 985億9741万 | -2.23% | 15.43 | 3.33 |
| 11/05 | 3,335 | 3,335 | 3,270 | 3,270 | -0.91% | 3,600 | 979億9803万 | -2.88% | 15.33 | 3.3 |
| 11/04 | 3,310 | 3,325 | 3,300 | 3,300 | -0.3% | 3,700 | 988億9710万 | -2.02% | 15.47 | 3.34 |
| 10/31 | 3,320 | 3,345 | 3,305 | 3,310 | -1.05% | 4,000 | 991億9679万 | -1.9% | 15.52 | 3.35 |
| 10/30 | 3,285 | 3,360 | 3,280 | 3,345 | +2.14% | 4,900 | 1002億4569万 | -1.06% | 15.68 | 3.38 |
| 10/29 | 3,400 | 3,400 | 3,275 | 3,275 | -2.82% | 4,500 | 981億4788万 | -3.36% | 15.36 | 3.31 |
| 10/28 | 3,405 | 3,415 | 3,370 | 3,370 | -1.32% | 3,700 | 1009億9492万 | -0.82% | 15.8 | 3.41 |
| 10/27 | 3,420 | 3,435 | 3,400 | 3,415 | +0.15% | 5,600 | 1023億4351万 | +0.32% | 16.01 | 3.45 |
| 10/24 | 3,405 | 3,455 | 3,400 | 3,410 | -1.3% | 9,900 | 1021億9367万 | +0.09% | 15.99 | 3.45 |
| 10/23 | 3,435 | 3,475 | 3,425 | 3,455 | +1.47% | 4,300 | 1035億4226万 | +1.35% | 16.2 | 3.49 |
| 10/22 | 3,400 | 3,420 | 3,400 | 3,405 | +0.15% | 3,100 | 1020億4382万 | -0.06% | 15.96 | 3.44 |
| 10/21 | 3,415 | 3,425 | 3,400 | 3,400 | +0.15% | 2,800 | 1018億7936万 | -0.23% | 15.94 | 3.44 |
| 10/20 | 3,405 | 3,425 | 3,390 | 3,395 | -0.29% | 3,400 | 1017億2954万 | -0.41% | 15.92 | 3.43 |
| 10/17 | 3,450 | 3,450 | 3,340 | 3,405 | -1.02% | 5,600 | 1020億2918万 | -0.21% | 15.96 | 3.44 |
| 10/16 | 3,430 | 3,440 | 3,405 | 3,440 | +1.47% | 3,500 | 1030億7794万 | +0.73% | 16.13 | 3.48 |
| 10/15 | 3,370 | 3,400 | 3,365 | 3,390 | +1.35% | 3,900 | 1015億7971万 | -0.79% | 15.89 | 3.43 |
| 10/14 | 3,315 | 3,350 | 3,275 | 3,345 | -0.59% | 11,300 | 1002億3131万 | -2.22% | 15.68 | 3.38 |
| 10/10 | 3,430 | 3,440 | 3,365 | 3,365 | -1.61% | 7,600 | 1008億3060万 | -1.78% | 15.78 | 3.4 |
| 10/09 | 3,415 | 3,425 | 3,405 | 3,420 | 0% | 3,800 | 1024億7865万 | -0.26% | 16.04 | 3.46 |
| 10/08 | 3,365 | 3,435 | 3,365 | 3,420 | +1.03% | 5,300 | 1024億7865万 | -0.29% | 16.04 | 3.46 |
| 10/07 | 3,380 | 3,410 | 3,380 | 3,385 | +0.15% | 2,500 | 1014億2989万 | -1.31% | 15.87 | 3.42 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2013年 3月期 | 1,210 3,630 3/18 | 707 2,120 3/26 | 1,525,500 508,500 3/18 | 72億2733万 | 42億2092万 | +25.73% 5/7 | -1.05% 4/22 |
| 2014年 3月期 | 1,427 4,280 5/21 | 520 12/25 | 913,200 304,400 5/15 | 85億2148万 | 31億596万 | +66.93% 5/21 | -22.89% 6/7 |
| 2015年 3月期 | 667 4/8 | 450 10/17 | 721,300 12/29 | 54億1163万 | 36億5778万 | +21.96% 11/25 | -9.61% 2/10 |
| 2016年 3月期 | 613 4/2 | 423 8/25 | 28,000 8/24 | 49億8270万 | 34億3831万 | +11.7% 11/26 | -15.15% 8/24 |
| 2017年 3月期 | 650 2/28 2/27 | 455 11/9 | 199,400 6/13 | 172億4608万 | 120億6019万 | +20.63% 2/9 | -13.75% 4/7 |
| 2018年 3月期 | 1,580 9/1 | 520 4/7 | 954,600 8/30 | 425億3925万 | 137億8308万 | +78.7% 9/1 | -18.43% 10/18 |
| 2019年 3月期 | 2,050 9/26 | 825 4/4 | 43,700 6/6 | 556億3011万 | 222億7754万 | +32.81% 6/11 | -23.69% 12/6 |
| 2020年 3月期 | 2,380 8/5 | 1,511 6/5 | 55,700 8/5 | 653億2186万 | 414億2069万 | +28.88% 8/2 | -11.79% 8/29 |
| 2021年 3月期 | 4,645 11/6 | 1,583 4/6 | 139,400 8/7 | 1293億570万 | 435億1691万 | +32.37% 6/25 | -12.68% 11/25 |
| 2022年 3月期 | 3,780 7/13 | 2,300 3/9 | 81,500 11/30 | 1097億8708万 | 669億9187万 | +15.86% 6/24 | -16.09% 8/20 |
| 2023年 3月期 | 2,924 6/29 | 2,272 12/21 | 98,900 3/10 | 857億8762万 | 668億6239万 | +16.67% 6/29 | -7.78% 9/16 |
| 2024年 3月期 | 3,590 1/24 | 2,410 4/28 | 97,700 1/25 | 1064億5205万 | 712億6416万 | +23.9% 1/12 | -9.1% 12/12 |
| 2025年 3月期 | 3,350 11/21 | 2,350 8/5 | 108,000 11/21 | 999億3287万 | 700億8971万 | +10.81% 11/21 | -19.94% 8/5 |
| 最新 | 4,010 2026/3/6 | 3,700 | 1235億362万 | +8.06% 3,711 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 107%（2.07倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
423円（2015/08/25） - 848%（9.48倍）
4,010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。
