株価チャート
株価
3/6
- 前日 (3/5)
- 5,714
- 始値
- 5,519
- 高値
- 5,598
- 安値
- 5,480
- 終値 -2.21%
- 5,588
- 出来高 -89.11%
- 14,970
乖離率
- 株価（5日）
移動平均値 - -1.06%
5,648 - 株価（25日）
移動平均値 - -1.06%
5,648 - 出来高（5日）
移動平均値 - -80.15%
75,397
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 | 5,519 | 5,598 | 5,480 | 5,588 | -2.21% | 14,970 | - | -1.06% | - | - |
| 03/05 | 5,643 | 5,714 | 5,533 | 5,714 | +4.79% | 137,526 | - | +1.33% | - | - |
| 03/04 | 5,551 | 5,598 | 5,394 | 5,453 | -3.5% | 102,620 | - | -3.06% | - | - |
| 03/03 | 5,806 | 5,815 | 5,640 | 5,651 | -3.15% | 44,548 | - | +0.57% | - | - |
| 03/02 | 5,800 | 5,866 | 5,760 | 5,835 | -1.25% | 77,322 | - | +4.03% | - | - |
| 02/27 | 5,873 | 5,926 | 5,849 | 5,909 | +0.05% | 11,227 | - | +5.67% | - | - |
| 02/26 | 5,957 | 5,966 | 5,896 | 5,906 | +0.14% | 35,011 | - | +6.07% | - | - |
| 02/25 | 5,816 | 5,917 | 5,803 | 5,898 | +2.09% | 2,130 | - | +6.37% | - | - |
| 02/24 | 5,703 | 5,777 | 5,695 | 5,777 | +1.08% | 13,415 | - | +4.56% | - | - |
| 02/20 | 5,738 | 5,738 | 5,697 | 5,715 | -1% | 1,855 | - | +3.7% | - | - |
| 02/19 | 5,780 | 5,795 | 5,772 | 5,773 | +0.45% | 13,818 | - | +4.94% | - | - |
| 02/18 | 5,713 | 5,766 | 5,713 | 5,747 | +1.06% | 1,653 | - | +4.72% | - | - |
| 02/17 | 5,717 | 5,717 | 5,641 | 5,687 | -0.65% | 1,155 | - | +3.89% | - | - |
| 02/16 | 5,775 | 5,775 | 5,705 | 5,724 | +0.02% | 3,758 | - | +4.93% | - | - |
| 02/13 | 5,717 | 5,760 | 5,693 | 5,723 | -1.16% | 20,589 | - | +5.32% | - | - |
| 02/12 | 5,817 | 5,830 | 5,787 | 5,790 | -0.19% | 8,356 | - | +6.94% | - | - |
| 02/10 | 5,728 | 5,825 | 5,728 | 5,801 | +2.35% | 15,744 | - | +7.55% | - | - |
| 02/09 | 5,760 | 5,761 | 5,663 | 5,668 | +4.17% | 60,730 | - | +5.55% | - | - |
| 02/06 | 5,363 | 5,453 | 5,325 | 5,441 | +0.44% | 14,846 | - | +1.78% | - | - |
| 02/05 | 5,458 | 5,473 | 5,395 | 5,417 | -0.9% | 14,386 | - | +1.59% | - | - |
| 02/04 | 5,441 | 5,473 | 5,427 | 5,466 | -0.58% | 41,280 | - | +2.76% | - | - |
| 02/03 | 5,420 | 5,506 | 5,410 | 5,498 | +3.56% | 55,204 | - | +3.7% | - | - |
| 02/02 | 5,391 | 5,450 | 5,295 | 5,309 | -0.69% | 50,579 | - | +0.45% | - | - |
| 01/30 | 5,361 | 5,382 | 5,322 | 5,346 | -0.41% | 11,310 | - | +1.37% | - | - |
| 01/29 | 5,426 | 5,426 | 5,337 | 5,368 | +0.21% | 5,240 | - | +2% | - | - |
| 01/28 | 5,326 | 5,370 | 5,308 | 5,357 | -0.06% | 67,540 | - | +2.1% | - | - |
| 01/27 | 5,321 | 5,360 | 5,290 | 5,360 | +0.94% | 54,134 | - | +2.49% | - | - |
| 01/26 | 5,305 | 5,335 | 5,292 | 5,310 | -1.76% | 135,915 | - | +1.82% | - | - |
| 01/23 | 5,425 | 5,426 | 5,390 | 5,405 | +0.17% | 1,584 | - | +3.86% | - | - |
| 01/22 | 5,394 | 5,418 | 5,354 | 5,396 | +1.43% | 46,620 | - | +3.99% | - | - |
| 01/21 | 5,250 | 5,320 | 5,224 | 5,320 | -0.21% | 20,466 | - | +2.74% | - | - |
| 01/20 | 5,372 | 5,372 | 5,312 | 5,331 | -1% | 11,007 | - | +3.19% | - | - |
| 01/19 | 5,365 | 5,385 | 5,335 | 5,385 | -0.83% | 23,279 | - | +4.42% | - | - |
| 01/16 | 5,460 | 5,460 | 5,399 | 5,430 | -0.59% | 45,220 | - | +5.54% | - | - |
| 01/15 | 5,428 | 5,462 | 5,398 | 5,462 | -0.09% | 34,161 | - | +6.45% | - | - |
| 01/14 | 5,426 | 5,474 | 5,420 | 5,467 | +1.43% | 18,449 | - | +6.88% | - | - |
| 01/13 | 5,414 | 5,415 | 5,372 | 5,390 | +3.47% | 14,996 | - | +5.67% | - | - |
| 01/09 | 5,199 | 5,220 | 5,158 | 5,209 | +0.21% | 15,474 | - | +2.42% | - | - |
| 01/08 | 5,200 | 5,205 | 5,130 | 5,198 | -0.63% | 25,785 | - | +2.4% | - | - |
| 01/07 | 5,251 | 5,268 | 5,214 | 5,231 | -0.82% | 8,751 | - | +3.24% | - | - |
| 01/06 | 5,250 | 5,283 | 5,233 | 5,274 | +1.17% | 15,584 | - | +4.23% | - | - |
| 01/05 | 5,146 | 5,233 | 5,146 | 5,213 | +2.66% | 177,529 | - | +3.23% | - | - |
| 2025 | ||||||||||
| 12/30 | 5,054 | 5,080 | 5,048 | 5,078 | +0.08% | 32,674 | - | +0.73% | - | - |
| 12/29 | 5,107 | 5,107 | 5,069 | 5,074 | -0.26% | 13,654 | - | +0.77% | - | - |
| 12/26 | 5,070 | 5,118 | 5,070 | 5,087 | +0.53% | 2,816 | - | +1.15% | - | - |
| 12/25 | 5,074 | 5,074 | 5,053 | 5,060 | +0.14% | 139 | - | +0.7% | - | - |
| 12/24 | 5,072 | 5,088 | 5,053 | 5,053 | +0.12% | 20,586 | - | +0.66% | - | - |
| 12/23 | 5,065 | 5,077 | 5,047 | 5,047 | -0.28% | 116,773 | - | +0.62% | - | - |
| 12/22 | 5,066 | 5,081 | 5,049 | 5,061 | +1.63% | 8,352 | - | +0.88% | - | - |
| 12/19 | 4,967 | 5,008 | 4,950 | 4,980 | +1.2% | 13,130 | - | -0.74% | - | - |
| 12/18 | 4,896 | 4,936 | 4,887 | 4,921 | -1.3% | 16,955 | - | -2.05% | - | - |
| 12/17 | 4,974 | 4,986 | 4,932 | 4,986 | -0.87% | 2,400 | - | -0.91% | - | - |
| 12/16 | 5,028 | 5,030 | 4,963 | 5,030 | -0.24% | 32,377 | - | -0.14% | - | - |
| 12/15 | 5,030 | 5,057 | 5,023 | 5,042 | -1.39% | 49,469 | - | +0.02% | - | - |
| 12/12 | 5,082 | 5,136 | 5,074 | 5,113 | +1.53% | 10,716 | - | +1.43% | - | - |
| 12/11 | 5,098 | 5,100 | 5,020 | 5,036 | -1% | 55,768 | - | -0.08% | - | - |
| 12/10 | 5,109 | 5,132 | 5,059 | 5,087 | -0.24% | 3,755 | - | +0.89% | - | - |
| 12/09 | 5,094 | 5,100 | 5,069 | 5,099 | +0.55% | 66,226 | - | +1.05% | - | - |
| 12/08 | 5,099 | 5,099 | 5,045 | 5,071 | +0.02% | 197,125 | - | +0.36% | - | - |
| 12/05 | 5,070 | 5,081 | 5,048 | 5,070 | -0.96% | 1,391 | - | +0.12% | - | - |
| 12/04 | 5,011 | 5,122 | 5,011 | 5,119 | +2.07% | 14,703 | - | +1.01% | - | - |
| 12/03 | 4,981 | 5,038 | 4,981 | 5,015 | +1.05% | 3,781 | - | -0.99% | - | - |
| 12/02 | 4,981 | 4,984 | 4,951 | 4,963 | +0.02% | 2,959 | - | -2.05% | - | - |
| 12/01 | 5,050 | 5,054 | 4,944 | 4,962 | -1.7% | 20,503 | - | -2.07% | - | - |
| 11/28 | 5,049 | 5,051 | 5,029 | 5,048 | +0.1% | 1,189 | - | -0.32% | - | - |
| 11/27 | 5,025 | 5,055 | 5,024 | 5,043 | +1.29% | 967 | - | -0.36% | - | - |
| 11/26 | 4,929 | 4,998 | 4,920 | 4,979 | +1.08% | 11,322 | - | -1.54% | - | - |
| 11/25 | 4,968 | 4,973 | 4,878 | 4,926 | -0.1% | 2,956 | - | -2.57% | - | - |
| 11/21 | 4,882 | 4,931 | 4,865 | 4,931 | -1.18% | 23,082 | - | -2.4% | - | - |
| 11/20 | 5,057 | 5,080 | 4,990 | 4,990 | +1.42% | 7,001 | - | -1.17% | - | - |
| 11/19 | 4,902 | 4,929 | 4,849 | 4,920 | -0.93% | 5,353 | - | -2.42% | - | - |
| 11/18 | 5,000 | 5,018 | 4,890 | 4,966 | -1.86% | 34,831 | - | -1.33% | - | - |
| 11/17 | 5,045 | 5,061 | 5,012 | 5,060 | -0.39% | 10,080 | - | +0.64% | - | - |
| 11/14 | 5,041 | 5,094 | 5,033 | 5,080 | -1.19% | 2,027 | - | +1.11% | - | - |
| 11/13 | 5,127 | 5,159 | 5,122 | 5,141 | +0.29% | 2,297 | - | +2.51% | - | - |
| 11/12 | 5,111 | 5,129 | 5,087 | 5,126 | +0.29% | 8,167 | - | +2.42% | - | - |
| 11/11 | 5,163 | 5,175 | 5,085 | 5,111 | -0.2% | 22,454 | - | +2.34% | - | - |
| 11/10 | 5,110 | 5,121 | 5,075 | 5,121 | +1.33% | 1,913 | - | +2.93% | - | - |
| 11/07 | 5,039 | 5,065 | 4,990 | 5,054 | -0.79% | 5,394 | - | +2.04% | - | - |
| 11/06 | 5,142 | 5,150 | 5,088 | 5,094 | +0.33% | 11,070 | - | +3.31% | - | - |
| 11/05 | 5,081 | 5,086 | 4,935 | 5,077 | -2.21% | 65,356 | - | +3.42% | - | - |
| 11/04 | 5,270 | 5,289 | 5,190 | 5,192 | -1.26% | 12,355 | - | +6.24% | - | - |
| 10/31 | 5,255 | 5,265 | 5,198 | 5,258 | -1.81% | 7,441 | - | +8.12% | - | - |
| 10/30 | 5,157 | 5,355 | 5,125 | 5,355 | +3.72% | 49,371 | - | +10.73% | - | - |
| 10/29 | 5,095 | 5,171 | 5,094 | 5,163 | +2.34% | 36,967 | - | +7.45% | - | - |
| 10/28 | 5,061 | 5,068 | 5,035 | 5,045 | -0.55% | 2,051 | - | +5.39% | - | - |
| 10/27 | 5,024 | 5,081 | 5,020 | 5,073 | +2.38% | 9,499 | - | +6.42% | - | - |
| 10/24 | 4,933 | 4,964 | 4,923 | 4,955 | +1.33% | 1,531 | - | +4.4% | - | - |
| 10/23 | 4,878 | 4,898 | 4,865 | 4,890 | -1.61% | 3,555 | - | +3.43% | - | - |
| 10/22 | 4,949 | 4,970 | 4,886 | 4,970 | +0.32% | 27,093 | - | +5.45% | - | - |
| 10/21 | 5,004 | 5,019 | 4,938 | 4,954 | -0.12% | 20,702 | - | +5.54% | - | - |
| 10/20 | 4,872 | 4,960 | 4,850 | 4,960 | +2.82% | 19,539 | - | +6.12% | - | - |
| 10/17 | 4,799 | 4,835 | 4,773 | 4,824 | -0.54% | 34,406 | - | +3.72% | - | - |
| 10/16 | 4,841 | 4,855 | 4,819 | 4,850 | +1.02% | 2,304 | - | +4.68% | - | - |
| 10/15 | 4,726 | 4,801 | 4,718 | 4,801 | +2.26% | 8,734 | - | +4.03% | - | - |
| 10/14 | 4,771 | 4,806 | 4,680 | 4,695 | -3.02% | 12,307 | - | +2.18% | - | - |
| 10/10 | 4,868 | 4,872 | 4,820 | 4,841 | -2.79% | 6,054 | - | +5.72% | - | - |
| 10/09 | 4,883 | 4,980 | 4,832 | 4,980 | +2.53% | 181,185 | - | +9.35% | - | - |
| 10/08 | 4,856 | 4,874 | 4,830 | 4,857 | -0.31% | 5,458 | - | +7.34% | - | - |
| 10/07 | 4,923 | 4,923 | 4,849 | 4,872 | +0.31% | 9,167 | - | +8.27% | - | - |
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 4月期 | 3,080 9/14 | 2,488 11/10 | 367,980 9/28 | +7.59% 9/14 | -6.48% 10/7 |
| 2022年 4月期 | 3,000 11/16 | 2,470 3/9 | 255,462 6/24 | +6.63% 3/23 | -7.51% 3/8 |
| 2023年 4月期 | 3,390 7/3 6/19 他2件 | 2,581 1/4 | 177,465 6/13 | +7.52% 6/14 | -5.78% 10/4 |
| 2024年 4月期 | 4,255 7/11 | 3,070 8/5 | 870,801 4/5 | +7.26% 1/22 1/15 | -19.6% 8/5 |
| 2025年 4月期 | 5,355 10/30 | 3,105 4/7 | 344,234 2/3 | +10.73% 10/30 | -14.85% 4/7 |
| 最新 | 5,588 2026/3/6 | 14,970 | -1.06% 5,648 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
2,470円（2022/03/09） - 126%（2.26倍）
5,588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。
