株価チャート
株価
3/6
- 前日 (3/5)
- 1,328
- 始値
- 1,351
- 高値
- 1,367
- 安値
- 1,333
- 終値 +2.94%
- 1,367
- 出来高 -79.31%
- 48
乖離率
- 株価（5日）
移動平均値 - +2.01%
1,340 - 株価（25日）
移動平均値 - -1.09%
1,382 - 出来高（5日）
移動平均値 - -96.12%
1,238
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 | 1,351 | 1,367 | 1,333 | 1,367 | +2.94% | 48 | - | -1.09% | - | - |
| 03/05 | 1,332 | 1,346 | 1,328 | 1,328 | +1.07% | 232 | - | -4.18% | - | - |
| 03/04 | 1,310 | 1,329 | 1,306 | 1,314 | -1.05% | 1,125 | - | -5.6% | - | - |
| 03/03 | 1,363 | 1,363 | 1,328 | 1,328 | -2.64% | 4,286 | - | -5.01% | - | - |
| 03/02 | 1,390 | 1,390 | 1,364 | 1,364 | -2.01% | 498 | - | -2.92% | - | - |
| 02/27 | 1,391 | 1,400 | 1,383 | 1,392 | +1.9% | 90 | - | -1.21% | - | - |
| 02/26 | 1,337 | 1,366 | 1,337 | 1,366 | +2.94% | 574 | - | -3.33% | - | - |
| 02/25 | 1,308 | 1,327 | 1,308 | 1,327 | +0.61% | 472 | - | -6.48% | - | - |
| 02/24 | 1,350 | 1,350 | 1,315 | 1,319 | -1.93% | 907 | - | -7.57% | - | - |
| 02/20 | 1,350 | 1,350 | 1,334 | 1,345 | -0.52% | 412 | - | -6.34% | - | - |
| 02/19 | 1,356 | 1,356 | 1,350 | 1,352 | +0.97% | 137 | - | -6.37% | - | - |
| 02/18 | 1,345 | 1,345 | 1,335 | 1,339 | -0.45% | 675 | - | -7.72% | - | - |
| 02/17 | 1,362 | 1,362 | 1,340 | 1,345 | -1.54% | 420 | - | -7.81% | - | - |
| 02/16 | 1,415 | 1,415 | 1,361 | 1,366 | -3.67% | 1,370 | - | -6.88% | - | - |
| 02/13 | 1,432 | 1,432 | 1,354 | 1,418 | -0.91% | 654 | - | -3.8% | - | - |
| 02/12 | 1,450 | 1,450 | 1,431 | 1,431 | -1.31% | 12 | - | -3.18% | - | - |
| 02/10 | 1,430 | 1,455 | 1,422 | 1,450 | +2.69% | 2,212 | - | -2.16% | - | - |
| 02/09 | 1,425 | 1,433 | 1,410 | 1,412 | +1.8% | 49 | - | -4.92% | - | - |
| 02/06 | 1,409 | 1,409 | 1,382 | 1,387 | -1.56% | 743 | - | -6.91% | - | - |
| 02/05 | 1,366 | 1,417 | 1,366 | 1,409 | +0.93% | 2,137 | - | -5.88% | - | - |
| 02/04 | 1,444 | 1,444 | 1,395 | 1,396 | -3.66% | 3,625 | - | -7.06% | - | - |
| 02/03 | 1,469 | 1,469 | 1,435 | 1,449 | +0.69% | 377 | - | -3.91% | - | - |
| 02/02 | 1,482 | 1,482 | 1,439 | 1,439 | -0.9% | 15 | - | -4.77% | - | - |
| 01/30 | 1,444 | 1,454 | 1,444 | 1,452 | +0.55% | 14 | - | -4.1% | - | - |
| 01/29 | 1,468 | 1,468 | 1,435 | 1,444 | -1.57% | 439 | - | -4.75% | - | - |
| 01/28 | 1,476 | 1,476 | 1,460 | 1,467 | -0.68% | 2,631 | - | -3.42% | - | - |
| 01/27 | 1,482 | 1,482 | 1,474 | 1,477 | -0.4% | 34 | - | -2.83% | - | - |
| 01/26 | 1,497 | 1,497 | 1,482 | 1,483 | -0.4% | 589 | - | -2.43% | - | - |
| 01/23 | 1,483 | 1,497 | 1,483 | 1,489 | +0.81% | 104 | - | -2.1% | - | - |
| 01/22 | 1,480 | 1,485 | 1,477 | 1,477 | -0.87% | 705 | - | -2.89% | - | - |
| 01/21 | 1,549 | 1,549 | 1,485 | 1,490 | -1.97% | 1,765 | - | -2.1% | - | - |
| 01/20 | 1,521 | 1,532 | 1,520 | 1,520 | -0.65% | 474 | - | -0.07% | - | - |
| 01/19 | 1,526 | 1,530 | 1,525 | 1,530 | +0.26% | 415 | - | +0.72% | - | - |
| 01/16 | 1,543 | 1,543 | 1,523 | 1,526 | -1.17% | 4,176 | - | +0.53% | - | - |
| 01/15 | 1,528 | 1,546 | 1,528 | 1,544 | +1.05% | 1,592 | - | +1.78% | - | - |
| 01/14 | 1,585 | 1,585 | 1,528 | 1,528 | -1.1% | 3,303 | - | +0.86% | - | - |
| 01/13 | 1,555 | 1,562 | 1,545 | 1,545 | -0.13% | 448 | - | +2.05% | - | - |
| 01/09 | 1,533 | 1,553 | 1,533 | 1,547 | +0.98% | 2,716 | - | +2.31% | - | - |
| 01/08 | 1,534 | 1,534 | 1,530 | 1,532 | +0.07% | 330 | - | +1.46% | - | - |
| 01/07 | 1,533 | 1,534 | 1,528 | 1,531 | -0.13% | 7 | - | +1.53% | - | - |
| 01/06 | 1,521 | 1,535 | 1,521 | 1,533 | +0.72% | 527 | - | +1.66% | - | - |
| 01/05 | 1,533 | 1,539 | 1,522 | 1,522 | -1.04% | 190 | - | +0.93% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,509 | 1,550 | 1,509 | 1,538 | -0.71% | 108 | - | +1.99% | - | - |
| 12/29 | 1,549 | 1,555 | 1,549 | 1,549 | -0.06% | 332 | - | +2.86% | - | - |
| 12/26 | 1,544 | 1,554 | 1,544 | 1,550 | +0.39% | 716 | - | +3.06% | - | - |
| 12/25 | 1,517 | 1,544 | 1,517 | 1,544 | +1.78% | 384 | - | +2.8% | - | - |
| 12/24 | 1,514 | 1,524 | 1,514 | 1,517 | -0.07% | 1,024 | - | +1.2% | - | - |
| 12/23 | 1,471 | 1,518 | 1,471 | 1,518 | +1.27% | 29 | - | +1.34% | - | - |
| 12/22 | 1,520 | 1,520 | 1,499 | 1,499 | -0.86% | 155 | - | +0.07% | - | - |
| 12/19 | 1,501 | 1,518 | 1,501 | 1,512 | +0.8% | 14,502 | - | +0.8% | - | - |
| 12/18 | 1,489 | 1,500 | 1,489 | 1,500 | +0.81% | 7 | - | -0.07% | - | - |
| 12/17 | 1,486 | 1,488 | 1,482 | 1,488 | +0.07% | 3,103 | - | -0.87% | - | - |
| 12/16 | 1,503 | 1,503 | 1,487 | 1,487 | -1.33% | 953 | - | -1% | - | - |
| 12/15 | 1,481 | 1,510 | 1,481 | 1,507 | +1.69% | 21 | - | +0.27% | - | - |
| 12/12 | 1,470 | 1,485 | 1,470 | 1,482 | +0.88% | 7 | - | -1.27% | - | - |
| 12/11 | 1,489 | 1,489 | 1,469 | 1,469 | -1.14% | 126 | - | -2.07% | - | - |
| 12/10 | 1,500 | 1,500 | 1,486 | 1,486 | -0.87% | 16 | - | -0.93% | - | - |
| 12/09 | 1,499 | 1,499 | 1,499 | 1,499 | -0.07% | 2 | - | -0.07% | - | - |
| 12/08 | 1,529 | 1,529 | 1,499 | 1,500 | 0% | 7 | - | 0% | - | - |
| 12/05 | 1,498 | 1,514 | 1,498 | 1,500 | +0.2% | 5,929 | - | +0.07% | - | - |
| 12/04 | 1,494 | 1,497 | 1,494 | 1,497 | +0.07% | 2 | - | 0% | - | - |
| 12/03 | 1,486 | 1,496 | 1,486 | 1,496 | +0.4% | 199 | - | -0.07% | - | - |
| 12/02 | 1,502 | 1,502 | 1,490 | 1,490 | -0.27% | 114 | - | -0.53% | - | - |
| 12/01 | 1,539 | 1,539 | 1,491 | 1,494 | -1.97% | 98 | - | -0.33% | - | - |
| 11/28 | 1,525 | 1,527 | 1,524 | 1,524 | -0.13% | 43 | - | +1.67% | - | - |
| 11/27 | 1,488 | 1,541 | 1,488 | 1,526 | -0.13% | 62 | - | +1.87% | - | - |
| 11/26 | 1,513 | 1,528 | 1,513 | 1,528 | +1.93% | 139 | - | +2.14% | - | - |
| 11/25 | 1,519 | 1,519 | 1,499 | 1,499 | +0.67% | 34 | - | +0.33% | - | - |
| 11/21 | 1,475 | 1,489 | 1,475 | 1,489 | +0.07% | 3 | - | -0.27% | - | - |
| 11/20 | 1,486 | 1,488 | 1,486 | 1,488 | +0.07% | 4 | - | -0.27% | - | - |
| 11/19 | 1,487 | 1,487 | 1,487 | 1,487 | -0.07% | 1 | - | -0.34% | - | - |
| 11/18 | 1,515 | 1,515 | 1,488 | 1,488 | -1.85% | 281 | - | -0.2% | - | - |
| 11/17 | 1,544 | 1,544 | 1,511 | 1,516 | -1.81% | 49 | - | +1.68% | - | - |
| 11/14 | 1,495 | 1,550 | 1,495 | 1,544 | +0.59% | 5,743 | - | +3.55% | - | - |
| 11/13 | 1,512 | 1,535 | 1,512 | 1,535 | +1.32% | 23,945 | - | +3.09% | - | - |
| 11/12 | 1,514 | 1,528 | 1,514 | 1,515 | +0.33% | 525 | - | +1.81% | - | - |
| 11/11 | 1,510 | 1,524 | 1,506 | 1,510 | +0.2% | 47 | - | +1.48% | - | - |
| 11/10 | 1,462 | 1,507 | 1,462 | 1,507 | +3.08% | 36 | - | +1.34% | - | - |
| 11/07 | 1,461 | 1,473 | 1,456 | 1,462 | +0.14% | 151 | - | -1.62% | - | - |
| 11/06 | 1,464 | 1,471 | 1,460 | 1,460 | -0.07% | 1,347 | - | -1.82% | - | - |
| 11/05 | 1,482 | 1,482 | 1,458 | 1,461 | -1.35% | 297 | - | -1.95% | - | - |
| 11/04 | 1,524 | 1,524 | 1,460 | 1,481 | -1.2% | 16,438 | - | -0.8% | - | - |
| 10/31 | 1,473 | 1,499 | 1,473 | 1,499 | +1.77% | 24 | - | +0.33% | - | - |
| 10/30 | 1,464 | 1,473 | 1,464 | 1,473 | +0.55% | 210 | - | -1.54% | - | - |
| 10/29 | 1,490 | 1,490 | 1,465 | 1,465 | -2.27% | 223 | - | -2.2% | - | - |
| 10/28 | 1,500 | 1,500 | 1,499 | 1,499 | -1.06% | 1,203 | - | -0.13% | - | - |
| 10/27 | 1,500 | 1,516 | 1,500 | 1,515 | +1% | 3,824 | - | +0.8% | - | - |
| 10/24 | 1,496 | 1,500 | 1,496 | 1,500 | +0.4% | 4 | - | -0.33% | - | - |
| 10/23 | 1,501 | 1,501 | 1,494 | 1,494 | -0.53% | 811 | - | -0.93% | - | - |
| 10/22 | 1,495 | 1,502 | 1,494 | 1,502 | +0.47% | 7 | - | -0.53% | - | - |
| 10/21 | 1,473 | 1,495 | 1,473 | 1,495 | +1.56% | 53 | - | -1.19% | - | - |
| 10/20 | 1,460 | 1,472 | 1,460 | 1,472 | +0.82% | 321 | - | -2.65% | - | - |
| 10/17 | 1,472 | 1,472 | 1,460 | 1,460 | -0.88% | 106 | - | -3.69% | - | - |
| 10/16 | 1,484 | 1,484 | 1,473 | 1,473 | -0.67% | 8 | - | -3.09% | - | - |
| 10/15 | 1,460 | 1,483 | 1,460 | 1,483 | +1.58% | 13 | - | -2.63% | - | - |
| 10/14 | 1,480 | 1,481 | 1,460 | 1,460 | -2.99% | 236 | - | -4.26% | - | - |
| 10/10 | 1,502 | 1,507 | 1,502 | 1,505 | +0.13% | 32 | - | -1.57% | - | - |
| 10/09 | 1,505 | 1,507 | 1,495 | 1,503 | -0.07% | 8,685 | - | -1.76% | - | - |
| 10/08 | 1,510 | 1,513 | 1,504 | 1,504 | -0.33% | 6,243 | - | -1.83% | - | - |
| 10/07 | 1,516 | 1,516 | 1,509 | 1,509 | -0.4% | 204 | - | -1.63% | - | - |
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 7月期 | 2,323 2/16 | 1,995 5/13 | 527,103 1/27 | +4.78% 6/15 | -8.34% 5/13 |
| 2022年 1月期 | 2,442 9/15 | 1,262 6/20 | 104,886 10/5 | +9.38% 8/1 | -15.46% 1/28 |
| 2023年 1月期 | 1,642 8/17 | 1,290 3/16 | 55,264 1/4 | +6.6% 11/16 | -9.26% 12/20 |
| 2024年 1月期 | 1,393 8/1 | 1,105 10/24 | 31,069 7/12 | +8.2% 11/15 | -8.29% 10/23 |
| 2025年 1月期 | 1,598 6/30 6/12 | 1,100 8/5 | 28,270 2/26 | +8.42% 2/13 | -9.62% 4/7 |
| 最新 | 1,367 2026/3/6 | 48 | -1.09% 1,382 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
1,100円（2024/08/05） - 24%（1.24倍）
1,367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。
