株価チャート
株価
3/6
- 前日 (3/5)
- 2,322
- 始値
- 2,273
- 高値
- 2,325
- 安値
- 2,273
- 終値 +0.13%
- 2,325
- 出来高 -66.34%
- 1,239
乖離率
- 株価（5日）
移動平均値 - -1.36%
2,357 - 株価（25日）
移動平均値 - +1.26%
2,296 - 出来高（5日）
移動平均値 - -76.66%
5,309
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 | 2,273 | 2,325 | 2,273 | 2,325 | +0.13% | 1,239 | - | +1.26% | - | - |
| 03/05 | 2,358 | 2,370 | 2,294 | 2,322 | +2.83% | 3,681 | - | +1.35% | - | - |
| 03/04 | 2,280 | 2,346 | 2,220 | 2,258 | -5.13% | 11,785 | - | -1.14% | - | - |
| 03/03 | 2,500 | 2,500 | 2,380 | 2,380 | -4.8% | 7,527 | - | +4.48% | - | - |
| 03/02 | 2,470 | 2,500 | 2,436 | 2,500 | +0.6% | 2,311 | - | +10.18% | - | - |
| 02/27 | 2,455 | 2,490 | 2,438 | 2,485 | +1.64% | 1,809 | - | +10.15% | - | - |
| 02/26 | 2,500 | 2,500 | 2,436 | 2,445 | -1.17% | 1,992 | - | +9.1% | - | - |
| 02/25 | 2,495 | 2,495 | 2,460 | 2,474 | +1.19% | 1,824 | - | +11.04% | - | - |
| 02/24 | 2,380 | 2,454 | 2,380 | 2,445 | +2.64% | 2,118 | - | +10.33% | - | - |
| 02/20 | 2,380 | 2,383 | 2,364 | 2,382 | -0.75% | 2,414 | - | +8.08% | - | - |
| 02/19 | 2,425 | 2,425 | 2,364 | 2,400 | +3.23% | 7,456 | - | +9.39% | - | - |
| 02/18 | 2,317 | 2,371 | 2,317 | 2,325 | +0.48% | 4,845 | - | +6.55% | - | - |
| 02/17 | 2,306 | 2,315 | 2,276 | 2,314 | +0.65% | 2,517 | - | +6.59% | - | - |
| 02/16 | 2,313 | 2,317 | 2,288 | 2,299 | +1.59% | 3,966 | - | +6.48% | - | - |
| 02/13 | 2,315 | 2,315 | 2,248 | 2,263 | -4.31% | 1,239 | - | +5.4% | - | - |
| 02/12 | 2,290 | 2,365 | 2,290 | 2,365 | +4.09% | 1,473 | - | +10.62% | - | - |
| 02/10 | 2,258 | 2,276 | 2,252 | 2,272 | +2.16% | 1,788 | - | +6.97% | - | - |
| 02/09 | 2,296 | 2,296 | 2,221 | 2,224 | +1.28% | 2,729 | - | +5.3% | - | - |
| 02/06 | 2,196 | 2,196 | 2,108 | 2,196 | +1.86% | 5,315 | - | +4.57% | - | - |
| 02/05 | 2,200 | 2,200 | 2,152 | 2,156 | -1.1% | 6,585 | - | +3.16% | - | - |
| 02/04 | 2,132 | 2,183 | 2,132 | 2,180 | +1.11% | 1,770 | - | +4.81% | - | - |
| 02/03 | 2,123 | 2,156 | 2,119 | 2,156 | +4% | 734 | - | +4.15% | - | - |
| 02/02 | 2,010 | 2,149 | 2,010 | 2,073 | +0.63% | 2,322 | - | +0.58% | - | - |
| 01/30 | 2,141 | 2,141 | 2,060 | 2,060 | -1.81% | 1,240 | - | +0.24% | - | - |
| 01/29 | 2,150 | 2,150 | 2,080 | 2,098 | -4.77% | 1,777 | - | +2.44% | - | - |
| 01/28 | 2,170 | 2,203 | 2,091 | 2,203 | +2.99% | 215 | - | +7.99% | - | - |
| 01/27 | 2,120 | 2,139 | 2,100 | 2,139 | +1.04% | 513 | - | +5.58% | - | - |
| 01/26 | 2,166 | 2,166 | 2,113 | 2,117 | -2.26% | 1,433 | - | +5.01% | - | - |
| 01/23 | 2,180 | 2,180 | 2,158 | 2,166 | +0.32% | 1,202 | - | +7.98% | - | - |
| 01/22 | 2,173 | 2,179 | 2,140 | 2,159 | +1.65% | 1,304 | - | +8.17% | - | - |
| 01/21 | 2,110 | 2,124 | 2,088 | 2,124 | +0.52% | 667 | - | +6.84% | - | - |
| 01/20 | 2,150 | 2,153 | 2,108 | 2,113 | -2.81% | 1,076 | - | +6.77% | - | - |
| 01/19 | 2,180 | 2,180 | 2,111 | 2,174 | +1.35% | 7,551 | - | +10.24% | - | - |
| 01/16 | 2,133 | 2,152 | 2,125 | 2,145 | +1.18% | 245 | - | +9.33% | - | - |
| 01/15 | 2,100 | 2,120 | 2,094 | 2,120 | +0.71% | 726 | - | +8.55% | - | - |
| 01/14 | 2,116 | 2,116 | 2,082 | 2,105 | +1.89% | 1,705 | - | +8.28% | - | - |
| 01/13 | 2,087 | 2,087 | 2,060 | 2,066 | +2.94% | 1,969 | - | +6.66% | - | - |
| 01/09 | 2,000 | 2,007 | 1,991 | 2,007 | +0.35% | 4,523 | - | +3.99% | - | - |
| 01/08 | 2,050 | 2,065 | 2,000 | 2,000 | -2.15% | 727 | - | +3.9% | - | - |
| 01/07 | 2,000 | 2,044 | 1,997 | 2,044 | +2.25% | 527 | - | +6.46% | - | - |
| 01/06 | 1,995 | 1,999 | 1,987 | 1,999 | +1.47% | 957 | - | +4.44% | - | - |
| 01/05 | 1,954 | 1,977 | 1,954 | 1,970 | +1.91% | 4,575 | - | +3.14% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,901 | 1,939 | 1,901 | 1,933 | -0.26% | 171 | - | +1.42% | - | - |
| 12/29 | 1,936 | 1,947 | 1,936 | 1,938 | +0.83% | 580 | - | +1.89% | - | - |
| 12/26 | 1,950 | 1,950 | 1,922 | 1,922 | -0.21% | 585 | - | +1.37% | - | - |
| 12/25 | 1,960 | 1,960 | 1,925 | 1,926 | +0.21% | 641 | - | +1.8% | - | - |
| 12/24 | 1,950 | 1,950 | 1,917 | 1,922 | +0.31% | 366 | - | +1.85% | - | - |
| 12/23 | 1,880 | 1,916 | 1,880 | 1,916 | +0.79% | 531 | - | +1.81% | - | - |
| 12/22 | 1,940 | 1,940 | 1,901 | 1,901 | +1.17% | 507 | - | +1.12% | - | - |
| 12/19 | 1,903 | 1,903 | 1,873 | 1,879 | +0.54% | 13,329 | - | +0.05% | - | - |
| 12/18 | 1,900 | 1,900 | 1,862 | 1,869 | -0.64% | 303 | - | -0.59% | - | - |
| 12/17 | 1,921 | 1,923 | 1,864 | 1,881 | 0% | 378 | - | +0.05% | - | - |
| 12/16 | 1,915 | 1,917 | 1,880 | 1,881 | -1.72% | 360 | - | +0.05% | - | - |
| 12/15 | 1,944 | 1,944 | 1,904 | 1,914 | -1.44% | 504 | - | +1.81% | - | - |
| 12/12 | 1,918 | 1,944 | 1,918 | 1,942 | +1.2% | 190 | - | +3.46% | - | - |
| 12/11 | 1,950 | 1,950 | 1,916 | 1,919 | -0.57% | 270 | - | +2.4% | - | - |
| 12/10 | 1,926 | 1,944 | 1,926 | 1,930 | +0.73% | 126 | - | +3.15% | - | - |
| 12/09 | 1,925 | 1,930 | 1,916 | 1,916 | -0.52% | 435 | - | +2.51% | - | - |
| 12/08 | 1,914 | 1,926 | 1,912 | 1,926 | +1.1% | 2,890 | - | +3.22% | - | - |
| 12/05 | 1,920 | 1,920 | 1,905 | 1,905 | -0.78% | 899 | - | +2.31% | - | - |
| 12/04 | 1,900 | 1,920 | 1,900 | 1,920 | +1.37% | 1,809 | - | +3.34% | - | - |
| 12/03 | 1,883 | 1,894 | 1,880 | 1,894 | +0.96% | 618 | - | +2.16% | - | - |
| 12/02 | 1,910 | 1,910 | 1,876 | 1,876 | -0.16% | 20 | - | +1.3% | - | - |
| 12/01 | 1,898 | 1,898 | 1,879 | 1,879 | -0.84% | 176 | - | +1.62% | - | - |
| 11/28 | 1,883 | 1,904 | 1,883 | 1,895 | +0.21% | 1,111 | - | +2.71% | - | - |
| 11/27 | 1,871 | 1,891 | 1,871 | 1,891 | +1.18% | 376 | - | +2.72% | - | - |
| 11/26 | 1,867 | 1,869 | 1,849 | 1,869 | +2.3% | 184 | - | +1.8% | - | - |
| 11/25 | 1,846 | 1,863 | 1,823 | 1,827 | +1.16% | 1,645 | - | -0.27% | - | - |
| 11/21 | 1,828 | 1,828 | 1,803 | 1,806 | -1.2% | 14 | - | -1.26% | - | - |
| 11/20 | 1,889 | 1,889 | 1,825 | 1,828 | +2.18% | 241 | - | +0.11% | - | - |
| 11/19 | 1,800 | 1,807 | 1,778 | 1,789 | -0.94% | 604 | - | -1.87% | - | - |
| 11/18 | 1,856 | 1,856 | 1,806 | 1,806 | -2.75% | 165 | - | -0.71% | - | - |
| 11/17 | 1,870 | 1,870 | 1,850 | 1,857 | -0.11% | 484 | - | +2.26% | - | - |
| 11/14 | 1,908 | 1,908 | 1,854 | 1,859 | -2.67% | 1,602 | - | +2.54% | - | - |
| 11/13 | 1,892 | 1,916 | 1,892 | 1,910 | +1.65% | 2,189 | - | +5.58% | - | - |
| 11/12 | 1,904 | 1,904 | 1,871 | 1,879 | +0.43% | 342 | - | +4.27% | - | - |
| 11/11 | 1,900 | 1,900 | 1,871 | 1,871 | -0.53% | 2,522 | - | +4.18% | - | - |
| 11/10 | 1,888 | 1,888 | 1,872 | 1,881 | +1.79% | 256 | - | +5.14% | - | - |
| 11/07 | 1,878 | 1,878 | 1,841 | 1,848 | -1.65% | 456 | - | +3.76% | - | - |
| 11/06 | 1,835 | 1,900 | 1,835 | 1,879 | +2.73% | 1,184 | - | +5.98% | - | - |
| 11/05 | 1,880 | 1,880 | 1,788 | 1,829 | -2.56% | 1,824 | - | +3.57% | - | - |
| 11/04 | 1,860 | 1,890 | 1,859 | 1,877 | +0.91% | 7,141 | - | +6.71% | - | - |
| 10/31 | 1,826 | 1,860 | 1,820 | 1,860 | +1.92% | 3,632 | - | +6.23% | - | - |
| 10/30 | 1,812 | 1,826 | 1,812 | 1,825 | +1.05% | 7,643 | - | +4.64% | - | - |
| 10/29 | 1,815 | 1,815 | 1,801 | 1,806 | -0.11% | 93 | - | +3.97% | - | - |
| 10/28 | 1,862 | 1,862 | 1,808 | 1,808 | -2.01% | 2,429 | - | +4.39% | - | - |
| 10/27 | 1,850 | 1,850 | 1,830 | 1,845 | +1.93% | 2,339 | - | +6.89% | - | - |
| 10/24 | 1,790 | 1,810 | 1,790 | 1,810 | +1.63% | 1,887 | - | +5.29% | - | - |
| 10/23 | 1,783 | 1,783 | 1,774 | 1,781 | -0.5% | 173 | - | +3.91% | - | - |
| 10/22 | 1,771 | 1,790 | 1,766 | 1,790 | +1.07% | 676 | - | +4.68% | - | - |
| 10/21 | 1,771 | 1,785 | 1,768 | 1,771 | +0.11% | 832 | - | +3.87% | - | - |
| 10/20 | 1,756 | 1,769 | 1,756 | 1,769 | +2.02% | 1,208 | - | +4% | - | - |
| 10/17 | 1,734 | 1,748 | 1,734 | 1,734 | -0.63% | 188 | - | +2.24% | - | - |
| 10/16 | 1,748 | 1,752 | 1,736 | 1,745 | +0.46% | 756 | - | +3.01% | - | - |
| 10/15 | 1,714 | 1,741 | 1,714 | 1,737 | +2.72% | 3,759 | - | +2.72% | - | - |
| 10/14 | 1,748 | 1,748 | 1,688 | 1,691 | -3.32% | 1,057 | - | +0.18% | - | - |
| 10/10 | 1,779 | 1,779 | 1,748 | 1,749 | -1.69% | 276 | - | +3.74% | - | - |
| 10/09 | 1,760 | 1,779 | 1,760 | 1,779 | +1.89% | 1,692 | - | +5.83% | - | - |
| 10/08 | 1,735 | 1,749 | 1,735 | 1,746 | +0.46% | 1,306 | - | +4.3% | - | - |
| 10/07 | 1,745 | 1,749 | 1,738 | 1,738 | +0.17% | 854 | - | +4.13% | - | - |
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 9月期 | 1,994 9/15 | 1,591 5/13 | 526,161 6/29 | +10.05% 9/14 | -9.66% 10/5 |
| 2022年 3月期 | 1,863 11/22 | 1,416 3/8 | 72,467 3/7 | +5.8% 3/25 | -11.4% 1/27 |
| 2023年 3月期 | 1,656 7/4 | 1,435 1/4 | 30,016 10/14 | +6.27% 1/25 | -6.64% 10/23 |
| 2024年 3月期 | 1,790 7/17 | 1,355 10/24 | 112,461 7/11 | +5.98% 9/27 | -14.79% 8/5 |
| 2025年 3月期 | 1,694 9/19 | 1,190 4/7 | 54,985 3/11 | +7.49% 5/14 | -16.13% 4/7 |
| 最新 | 2,325 2026/3/6 | 1,239 | +1.26% 2,296 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/03/06 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
1,190円（2025/04/07） - 95%（1.95倍）
2,325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。
