株価チャート
株価
3/6
- 前日 (3/5)
- 14,570
- 始値
- 14,510
- 高値
- 14,570
- 安値
- 14,510
- 終値 -0.03%
- 14,565
- 出来高 -69.13%
- 2,423
乖離率
- 株価（5日）
移動平均値 - +0.17%
14,541 - 株価（25日）
移動平均値 - -0.68%
14,665 - 出来高（5日）
移動平均値 - -58.04%
5,774
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 | 14,510 | 14,570 | 14,510 | 14,565 | -0.03% | 2,423 | - | -0.68% | - | - |
| 03/05 | 14,655 | 14,670 | 14,570 | 14,570 | +1.01% | 7,850 | - | -0.76% | - | - |
| 03/04 | 14,475 | 14,515 | 14,400 | 14,425 | -0.72% | 7,728 | - | -1.82% | - | - |
| 03/03 | 14,615 | 14,620 | 14,510 | 14,530 | -0.58% | 2,662 | - | -1.18% | - | - |
| 03/02 | 14,485 | 14,615 | 14,475 | 14,615 | -0.31% | 8,208 | - | -0.67% | - | - |
| 02/27 | 14,655 | 14,685 | 14,650 | 14,660 | -0.71% | 228 | - | -0.38% | - | - |
| 02/26 | 14,770 | 14,780 | 14,760 | 14,765 | +0.65% | 2,342 | - | +0.35% | - | - |
| 02/25 | 14,670 | 14,695 | 14,660 | 14,670 | +0.55% | 1,807 | - | -0.26% | - | - |
| 02/24 | 14,575 | 14,610 | 14,575 | 14,590 | -0.58% | 2,355 | - | -0.8% | - | - |
| 02/20 | 14,630 | 14,675 | 14,630 | 14,675 | +0.14% | 10,422 | - | -0.31% | - | - |
| 02/19 | 14,740 | 14,740 | 14,645 | 14,655 | +0.34% | 558 | - | -0.47% | - | - |
| 02/18 | 14,565 | 14,605 | 14,565 | 14,605 | +0.79% | 226 | - | -0.86% | - | - |
| 02/17 | 14,585 | 14,590 | 14,485 | 14,490 | -0.65% | 1,078 | - | -1.71% | - | - |
| 02/16 | 14,585 | 14,600 | 14,580 | 14,585 | +0.31% | 770 | - | -1.15% | - | - |
| 02/13 | 14,585 | 14,605 | 14,535 | 14,540 | -1.99% | 2,401 | - | -1.49% | - | - |
| 02/12 | 14,790 | 14,840 | 14,780 | 14,835 | -0.03% | 2,384 | - | +0.43% | - | - |
| 02/10 | 14,800 | 14,845 | 14,800 | 14,840 | +0.37% | 1,072 | - | +0.48% | - | - |
| 02/09 | 14,865 | 14,865 | 14,780 | 14,785 | +1.23% | 17,568 | - | +0.14% | - | - |
| 02/06 | 14,495 | 14,605 | 14,345 | 14,605 | -0.51% | 19,703 | - | -1.07% | - | - |
| 02/05 | 14,750 | 14,750 | 14,640 | 14,680 | -0.51% | 7,082 | - | -0.62% | - | - |
| 02/04 | 14,750 | 14,770 | 14,735 | 14,755 | -0.94% | 445 | - | -0.14% | - | - |
| 02/03 | 14,835 | 14,915 | 14,835 | 14,895 | +1.78% | 12,653 | - | +0.94% | - | - |
| 02/02 | 14,760 | 14,790 | 14,610 | 14,635 | -0.75% | 15,284 | - | -0.79% | - | - |
| 01/30 | 14,845 | 14,850 | 14,745 | 14,745 | -1.11% | 13,246 | - | -0.05% | - | - |
| 01/29 | 14,860 | 14,910 | 14,840 | 14,910 | -0.3% | 991 | - | +1.09% | - | - |
| 01/28 | 14,880 | 14,955 | 14,880 | 14,955 | +0.74% | 11,864 | - | +1.51% | - | - |
| 01/27 | 14,830 | 14,885 | 14,820 | 14,845 | +0.78% | 7,947 | - | +0.91% | - | - |
| 01/26 | 14,695 | 14,730 | 14,685 | 14,730 | -0.37% | 5,567 | - | +0.22% | - | - |
| 01/23 | 14,765 | 14,785 | 14,735 | 14,785 | +0.82% | 11,902 | - | +0.65% | - | - |
| 01/22 | 14,790 | 14,790 | 14,665 | 14,665 | +0.58% | 1,025 | - | -0.14% | - | - |
| 01/21 | 14,515 | 14,630 | 14,510 | 14,580 | -0.38% | 2,181 | - | -0.75% | - | - |
| 01/20 | 14,670 | 14,685 | 14,635 | 14,635 | -0.34% | 15,111 | - | -0.38% | - | - |
| 01/19 | 14,780 | 14,780 | 14,685 | 14,685 | -1.28% | 13,137 | - | -0.05% | - | - |
| 01/16 | 14,850 | 14,875 | 14,845 | 14,875 | +0.57% | 8,770 | - | +1.25% | - | - |
| 01/15 | 14,785 | 14,790 | 14,770 | 14,790 | -0.34% | 175 | - | +0.72% | - | - |
| 01/14 | 14,865 | 14,875 | 14,840 | 14,840 | -0.24% | 458 | - | +1.07% | - | - |
| 01/13 | 14,880 | 14,895 | 14,870 | 14,875 | +0.57% | 1,638 | - | +1.33% | - | - |
| 01/09 | 14,730 | 14,795 | 14,730 | 14,790 | +0.41% | 236 | - | +0.79% | - | - |
| 01/08 | 14,795 | 14,805 | 14,730 | 14,730 | -0.67% | 15,771 | - | +0.43% | - | - |
| 01/07 | 14,835 | 14,840 | 14,830 | 14,830 | +0.37% | 793 | - | +1.14% | - | - |
| 01/06 | 14,740 | 14,780 | 14,735 | 14,775 | +0.54% | 1,575 | - | +0.78% | - | - |
| 01/05 | 14,680 | 14,700 | 14,675 | 14,695 | -0.51% | 12,830 | - | +0.27% | - | - |
| 2025 | ||||||||||
| 12/30 | 14,750 | 14,780 | 14,745 | 14,770 | -0.24% | 7,765 | - | +0.81% | - | - |
| 12/29 | 14,815 | 14,825 | 14,800 | 14,805 | -0.07% | 6,200 | - | +1.14% | - | - |
| 12/26 | 14,815 | 14,835 | 14,805 | 14,815 | +3.93% | 6,812 | - | +1.4% | - | - |
| 12/25 | 14,850 | 14,850 | 14,255 | 14,255 | -3.39% | 4,857 | - | -2.34% | - | - |
| 12/24 | 14,740 | 14,770 | 14,740 | 14,755 | +0.37% | 10,569 | - | +1.1% | - | - |
| 12/23 | 14,680 | 14,715 | 14,680 | 14,700 | +0.38% | 6,175 | - | +0.86% | - | - |
| 12/22 | 14,660 | 14,665 | 14,645 | 14,645 | +1.03% | 2,101 | - | +0.52% | - | - |
| 12/19 | 14,505 | 14,510 | 14,300 | 14,495 | +0.62% | 1,602 | - | -0.47% | - | - |
| 12/18 | 14,395 | 14,420 | 14,380 | 14,405 | -0.86% | 5,556 | - | -1.17% | - | - |
| 12/17 | 14,520 | 14,545 | 14,500 | 14,530 | +0.07% | 813 | - | -0.42% | - | - |
| 12/16 | 14,780 | 14,780 | 14,505 | 14,520 | -0.92% | 2,253 | - | -0.56% | - | - |
| 12/15 | 14,615 | 14,660 | 14,615 | 14,655 | -0.95% | 1,409 | - | +0.34% | - | - |
| 12/12 | 14,765 | 14,800 | 14,760 | 14,795 | +1.3% | 5,001 | - | +1.34% | - | - |
| 12/11 | 14,725 | 14,725 | 14,605 | 14,605 | -0.44% | 1,494 | - | +0.09% | - | - |
| 12/10 | 14,665 | 14,670 | 14,635 | 14,670 | +0.17% | 1,076 | - | +0.54% | - | - |
| 12/09 | 14,690 | 14,695 | 14,645 | 14,645 | -0.68% | 3,617 | - | +0.38% | - | - |
| 12/08 | 14,720 | 14,745 | 14,705 | 14,745 | +0.07% | 5,417 | - | +1.01% | - | - |
| 12/05 | 14,690 | 14,735 | 14,685 | 14,735 | -0.14% | 7,222 | - | +0.91% | - | - |
| 12/04 | 14,745 | 14,760 | 14,735 | 14,755 | +0.2% | 2,238 | - | +1% | - | - |
| 12/03 | 14,710 | 14,740 | 14,695 | 14,725 | +0.79% | 9,963 | - | +0.79% | - | - |
| 12/02 | 14,645 | 14,685 | 14,610 | 14,610 | -0.24% | 4,605 | - | -0.01% | - | - |
| 12/01 | 14,800 | 14,800 | 14,615 | 14,645 | -0.64% | 3,608 | - | +0.23% | - | - |
| 11/28 | 14,690 | 14,740 | 14,600 | 14,740 | +0.41% | 3,321 | - | +0.94% | - | - |
| 11/27 | 14,610 | 14,685 | 14,610 | 14,680 | +0.48% | 2,654 | - | +0.58% | - | - |
| 11/26 | 14,505 | 14,620 | 14,505 | 14,610 | +1.46% | 3,519 | - | +0.14% | - | - |
| 11/25 | 14,430 | 14,435 | 14,400 | 14,400 | +2.09% | 3,795 | - | -1.25% | - | - |
| 11/21 | 14,090 | 14,150 | 14,085 | 14,105 | -2.72% | 15,420 | - | -3.22% | - | - |
| 11/20 | 14,450 | 14,505 | 14,450 | 14,500 | +2.11% | 27,259 | - | -0.6% | - | - |
| 11/19 | 14,260 | 14,285 | 14,200 | 14,200 | -0.39% | 7,559 | - | -2.63% | - | - |
| 11/18 | 14,395 | 14,410 | 14,255 | 14,255 | -2.13% | 2,674 | - | -2.28% | - | - |
| 11/17 | 14,640 | 14,640 | 14,510 | 14,565 | +0.45% | 913 | - | -0.24% | - | - |
| 11/14 | 14,540 | 14,550 | 14,490 | 14,500 | -2.03% | 2,179 | - | -0.68% | - | - |
| 11/13 | 14,735 | 14,800 | 14,735 | 14,800 | 0% | 2,765 | - | +1.37% | - | - |
| 11/12 | 14,760 | 14,800 | 14,755 | 14,800 | +0.1% | 1,947 | - | +1.44% | - | - |
| 11/11 | 14,760 | 14,785 | 14,705 | 14,785 | +1.2% | 9,985 | - | +1.41% | - | - |
| 11/10 | 14,590 | 14,710 | 14,545 | 14,610 | +0.65% | 8,116 | - | +0.27% | - | - |
| 11/07 | 14,650 | 14,650 | 14,475 | 14,515 | -0.65% | 3,441 | - | -0.38% | - | - |
| 11/06 | 14,675 | 14,675 | 14,610 | 14,610 | +0.21% | 7,645 | - | +0.31% | - | - |
| 11/05 | 14,595 | 14,595 | 14,500 | 14,580 | -0.44% | 40,021 | - | +0.16% | - | - |
| 11/04 | 14,700 | 14,770 | 14,640 | 14,645 | -1.08% | 11,610 | - | +0.66% | - | - |
| 10/31 | 14,855 | 14,855 | 14,800 | 14,805 | -0.4% | 667 | - | +1.86% | - | - |
| 10/30 | 14,860 | 14,930 | 14,830 | 14,865 | -0.3% | 3,088 | - | +2.4% | - | - |
| 10/29 | 14,865 | 14,910 | 14,860 | 14,910 | +1.02% | 11,723 | - | +2.84% | - | - |
| 10/28 | 14,835 | 14,840 | 14,760 | 14,760 | -0.2% | 11,868 | - | +1.95% | - | - |
| 10/27 | 14,750 | 14,790 | 14,745 | 14,790 | +1.37% | 8,242 | - | +2.28% | - | - |
| 10/24 | 14,550 | 14,590 | 14,540 | 14,590 | +0.93% | 1,353 | - | +1.03% | - | - |
| 10/23 | 14,435 | 14,525 | 14,415 | 14,455 | -0.76% | 10,568 | - | +0.17% | - | - |
| 10/22 | 14,525 | 14,565 | 14,510 | 14,565 | +0.41% | 455 | - | +0.97% | - | - |
| 10/21 | 14,520 | 14,555 | 14,505 | 14,505 | +0.45% | 1,032 | - | +0.65% | - | - |
| 10/20 | 14,380 | 14,440 | 14,360 | 14,440 | +1.58% | 7,930 | - | +0.3% | - | - |
| 10/17 | 14,380 | 14,380 | 14,195 | 14,215 | -1.52% | 2,106 | - | -1.18% | - | - |
| 10/16 | 14,405 | 14,435 | 14,385 | 14,435 | +0.21% | 1,082 | - | +0.39% | - | - |
| 10/15 | 14,350 | 14,490 | 14,340 | 14,405 | +0.84% | 5,888 | - | +0.28% | - | - |
| 10/14 | 14,350 | 14,415 | 14,235 | 14,285 | -1.92% | 9,312 | - | -0.47% | - | - |
| 10/10 | 14,570 | 14,575 | 14,555 | 14,565 | -0.03% | 5,339 | - | +1.58% | - | - |
| 10/09 | 14,600 | 14,610 | 14,570 | 14,570 | +0.45% | 8,455 | - | +1.8% | - | - |
| 10/08 | 14,500 | 14,530 | 14,495 | 14,505 | -0.24% | 4,078 | - | +1.51% | - | - |
| 10/07 | 14,540 | 14,555 | 14,530 | 14,540 | -0.07% | 1,681 | - | +1.91% | - | - |
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 6月期 | 12,385 12/29 | 9,640 3/5 | 94,974 10/4 | +4.59% 11/5 | -7.35% 1/27 |
| 2022年 6月期 | 12,420 1/4 | 8,984 10/3 | 140,596 9/30 | +6.84% 3/30 | -9.96% 5/12 |
| 2023年 6月期 | 11,255 12/28 | 9,488 1/6 | 110,127 12/11 | +4.78% 11/21 | -4.85% 10/4 |
| 2024年 6月期 | 13,730 12/5 | 10,990 1/5 | 64,559 1/23 | +3.19% 10/15 | -7.05% 8/5 |
| 2025年 6月期 | 14,930 10/30 | 10,700 4/9 | 67,184 4/1 | +8.33% 5/14 | -13.66% 4/7 |
| 最新 | 14,565 2026/3/6 | 2,423 | -0.68% 14,665 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
8,984円（2022/10/03） - 62%（1.62倍）
14,565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。
