株価チャート
株価
3/6
- 前日 (3/5)
- 4,224
- 始値
- 4,201
- 高値
- 4,247
- 安値
- 4,180
- 終値 -1.04%
- 4,180
- 出来高 -32.41%
- 7,219
乖離率
- 株価（5日）
移動平均値 - -2.34%
4,280 - 株価（25日）
移動平均値 - -2.5%
4,287 - 出来高（5日）
移動平均値 - -71.61%
25,428
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 | 4,201 | 4,247 | 4,180 | 4,180 | -1.04% | 7,219 | - | -2.5% | - | - |
| 03/05 | 4,300 | 4,313 | 4,213 | 4,224 | +1.54% | 10,681 | - | -1.35% | - | - |
| 03/04 | 4,235 | 4,250 | 4,120 | 4,160 | -4.91% | 71,307 | - | -2.67% | - | - |
| 03/03 | 4,403 | 4,429 | 4,300 | 4,375 | -1.93% | 12,152 | - | +2.44% | - | - |
| 03/02 | 4,370 | 4,461 | 4,360 | 4,461 | -0.18% | 25,780 | - | +4.62% | - | - |
| 02/27 | 4,375 | 4,473 | 4,375 | 4,469 | +2.29% | 7,892 | - | +5.1% | - | - |
| 02/26 | 4,350 | 4,419 | 4,350 | 4,369 | +1.04% | 4,079 | - | +3.04% | - | - |
| 02/25 | 4,309 | 4,344 | 4,270 | 4,324 | +0.96% | 9,760 | - | +2.13% | - | - |
| 02/24 | 4,255 | 4,315 | 4,255 | 4,283 | +0.56% | 5,099 | - | +1.25% | - | - |
| 02/20 | 4,310 | 4,310 | 4,256 | 4,259 | -1.75% | 4,013 | - | +0.73% | - | - |
| 02/19 | 4,309 | 4,339 | 4,297 | 4,335 | +1% | 18,218 | - | +2.53% | - | - |
| 02/18 | 4,295 | 4,315 | 4,281 | 4,292 | +0.63% | 13,706 | - | +1.61% | - | - |
| 02/17 | 4,329 | 4,329 | 4,225 | 4,265 | -1% | 23,398 | - | +1.11% | - | - |
| 02/16 | 4,419 | 4,419 | 4,289 | 4,308 | -2.42% | 10,440 | - | +2.35% | - | - |
| 02/13 | 4,432 | 4,432 | 4,350 | 4,415 | -0.38% | 8,909 | - | +5.22% | - | - |
| 02/12 | 4,474 | 4,474 | 4,407 | 4,432 | -0.89% | 24,134 | - | +6.05% | - | - |
| 02/10 | 4,420 | 4,472 | 4,394 | 4,472 | +2.15% | 7,601 | - | +7.37% | - | - |
| 02/09 | 4,401 | 4,412 | 4,339 | 4,378 | +2.75% | 5,380 | - | +5.57% | - | - |
| 02/06 | 4,193 | 4,261 | 4,136 | 4,261 | +1.52% | 22,375 | - | +3.17% | - | - |
| 02/05 | 4,245 | 4,245 | 4,145 | 4,197 | -0.07% | 20,032 | - | +1.92% | - | - |
| 02/04 | 4,237 | 4,237 | 4,152 | 4,200 | -0.4% | 40,492 | - | +2.24% | - | - |
| 02/03 | 4,166 | 4,222 | 4,161 | 4,217 | +1.81% | 8,091 | - | +2.95% | - | - |
| 02/02 | 4,113 | 4,224 | 4,065 | 4,142 | +1.4% | 5,711 | - | +1.4% | - | - |
| 01/30 | 4,121 | 4,125 | 4,070 | 4,085 | +0.29% | 30,390 | - | +0.2% | - | - |
| 01/29 | 4,121 | 4,121 | 4,013 | 4,073 | +0.54% | 11,512 | - | 0% | - | - |
| 01/28 | 4,077 | 4,077 | 4,023 | 4,051 | +0.47% | 74,491 | - | -0.44% | - | - |
| 01/27 | 4,091 | 4,091 | 4,032 | 4,032 | -1.37% | 1,121 | - | -0.76% | - | - |
| 01/26 | 4,187 | 4,187 | 4,068 | 4,088 | -2.36% | 14,582 | - | +0.69% | - | - |
| 01/23 | 4,210 | 4,215 | 4,180 | 4,187 | +0.53% | 2,003 | - | +3.23% | - | - |
| 01/22 | 4,235 | 4,235 | 4,165 | 4,165 | 0% | 2,564 | - | +2.86% | - | - |
| 01/21 | 4,166 | 4,180 | 4,150 | 4,165 | -1.12% | 2,488 | - | +2.94% | - | - |
| 01/20 | 4,232 | 4,232 | 4,200 | 4,212 | -0.52% | 2,523 | - | +4.33% | - | - |
| 01/19 | 4,300 | 4,300 | 4,180 | 4,234 | -0.14% | 11,282 | - | +5.14% | - | - |
| 01/16 | 4,249 | 4,263 | 4,228 | 4,240 | -0.61% | 3,417 | - | +5.6% | - | - |
| 01/15 | 4,267 | 4,285 | 4,228 | 4,266 | +1.21% | 13,215 | - | +6.54% | - | - |
| 01/14 | 4,175 | 4,220 | 4,154 | 4,215 | +1.54% | 151,546 | - | +5.59% | - | - |
| 01/13 | 4,142 | 4,151 | 4,110 | 4,151 | +2.9% | 9,490 | - | +4.22% | - | - |
| 01/09 | 4,025 | 4,048 | 3,984 | 4,034 | +1.31% | 3,871 | - | +1.56% | - | - |
| 01/08 | 4,010 | 4,012 | 3,978 | 3,982 | -0.6% | 3,912 | - | +0.38% | - | - |
| 01/07 | 4,030 | 4,033 | 4,004 | 4,006 | -1.69% | 3,899 | - | +1.03% | - | - |
| 01/06 | 4,084 | 4,084 | 4,052 | 4,075 | +1.19% | 35,325 | - | +2.83% | - | - |
| 01/05 | 3,986 | 4,048 | 3,986 | 4,027 | +2.13% | 17,860 | - | +1.74% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,940 | 3,990 | 3,940 | 3,943 | -0.2% | 5,083 | - | -0.3% | - | - |
| 12/29 | 4,023 | 4,023 | 3,945 | 3,951 | -0.08% | 1,871 | - | -0.03% | - | - |
| 12/26 | 3,923 | 3,960 | 3,923 | 3,954 | +1.07% | 6,722 | - | +0.13% | - | - |
| 12/25 | 3,959 | 3,959 | 3,912 | 3,912 | -0.46% | 8,224 | - | -0.89% | - | - |
| 12/24 | 3,944 | 3,970 | 3,916 | 3,930 | -0.51% | 29,601 | - | -0.3% | - | - |
| 12/23 | 3,960 | 3,963 | 3,940 | 3,950 | -1.03% | 2,053 | - | +0.28% | - | - |
| 12/22 | 3,995 | 3,995 | 3,966 | 3,991 | +0.99% | 14,597 | - | +1.35% | - | - |
| 12/19 | 3,975 | 3,975 | 3,938 | 3,952 | +0.71% | 57,984 | - | +0.36% | - | - |
| 12/18 | 3,995 | 3,995 | 3,908 | 3,924 | -0.58% | 12,473 | - | -0.38% | - | - |
| 12/17 | 3,979 | 3,979 | 3,924 | 3,947 | -0.78% | 806 | - | +0.15% | - | - |
| 12/16 | 4,007 | 4,025 | 3,964 | 3,978 | -1.19% | 11,808 | - | +0.96% | - | - |
| 12/15 | 4,020 | 4,034 | 4,008 | 4,026 | -1.4% | 46,222 | - | +2.26% | - | - |
| 12/12 | 3,985 | 4,083 | 3,978 | 4,083 | +3.52% | 9,884 | - | +3.84% | - | - |
| 12/11 | 3,949 | 3,985 | 3,935 | 3,944 | -0.23% | 3,571 | - | +0.46% | - | - |
| 12/10 | 3,972 | 3,980 | 3,937 | 3,953 | +0.08% | 1,121 | - | +0.79% | - | - |
| 12/09 | 3,935 | 3,960 | 3,935 | 3,950 | -0.35% | 987 | - | +0.79% | - | - |
| 12/08 | 3,950 | 3,964 | 3,908 | 3,964 | +0.46% | 14,494 | - | +1.2% | - | - |
| 12/05 | 4,034 | 4,034 | 3,912 | 3,946 | -1.15% | 6,450 | - | +0.84% | - | - |
| 12/04 | 3,904 | 4,002 | 3,904 | 3,992 | +2.54% | 1,458 | - | +2.1% | - | - |
| 12/03 | 3,942 | 3,942 | 3,888 | 3,893 | -0.33% | 11,542 | - | -0.33% | - | - |
| 12/02 | 3,952 | 3,952 | 3,900 | 3,906 | -0.28% | 2,716 | - | -0.03% | - | - |
| 12/01 | 3,952 | 3,952 | 3,899 | 3,917 | -1.31% | 1,310 | - | +0.33% | - | - |
| 11/28 | 3,969 | 3,970 | 3,946 | 3,969 | +0.63% | 4,127 | - | +1.72% | - | - |
| 11/27 | 3,960 | 3,964 | 3,944 | 3,944 | -0.03% | 4,566 | - | +1.13% | - | - |
| 11/26 | 3,798 | 3,950 | 3,798 | 3,945 | +1.99% | 4,829 | - | +1.26% | - | - |
| 11/25 | 3,899 | 3,905 | 3,858 | 3,868 | -0.8% | 2,374 | - | -0.59% | - | - |
| 11/21 | 3,880 | 3,909 | 3,834 | 3,899 | +0.49% | 4,318 | - | +0.31% | - | - |
| 11/20 | 3,898 | 3,911 | 3,880 | 3,880 | +1.81% | 11,636 | - | -0.03% | - | - |
| 11/19 | 3,892 | 3,892 | 3,801 | 3,811 | -0.96% | 6,214 | - | -1.68% | - | - |
| 11/18 | 3,929 | 3,929 | 3,834 | 3,848 | -1.89% | 5,336 | - | -0.59% | - | - |
| 11/17 | 3,978 | 3,978 | 3,915 | 3,922 | -1.41% | 7,893 | - | +1.42% | - | - |
| 11/14 | 4,037 | 4,037 | 3,881 | 3,978 | -0.53% | 5,215 | - | +3.03% | - | - |
| 11/13 | 4,005 | 4,012 | 3,988 | 3,999 | +0.71% | 7,815 | - | +3.76% | - | - |
| 11/12 | 3,935 | 3,980 | 3,935 | 3,971 | +1.35% | 972 | - | +3.25% | - | - |
| 11/11 | 3,880 | 3,932 | 3,880 | 3,918 | +0.8% | 17,874 | - | +2.08% | - | - |
| 11/10 | 3,920 | 3,920 | 3,880 | 3,887 | -0.59% | 7,732 | - | +1.59% | - | - |
| 11/07 | 3,920 | 3,920 | 3,873 | 3,910 | -0.66% | 20,549 | - | +2.52% | - | - |
| 11/06 | 3,845 | 3,953 | 3,845 | 3,936 | +2.18% | 3,110 | - | +3.5% | - | - |
| 11/05 | 3,844 | 3,881 | 3,774 | 3,852 | -0.28% | 16,650 | - | +1.58% | - | - |
| 11/04 | 3,892 | 3,917 | 3,860 | 3,863 | -0.95% | 9,668 | - | +2.06% | - | - |
| 10/31 | 3,904 | 3,904 | 3,868 | 3,900 | +1.04% | 737 | - | +3.2% | - | - |
| 10/30 | 3,845 | 3,872 | 3,831 | 3,860 | -0.28% | 5,385 | - | +2.39% | - | - |
| 10/29 | 3,920 | 3,920 | 3,859 | 3,871 | -0.79% | 10,698 | - | +2.87% | - | - |
| 10/28 | 3,975 | 3,975 | 3,900 | 3,902 | -0.2% | 5,308 | - | +3.89% | - | - |
| 10/27 | 3,950 | 3,954 | 3,910 | 3,910 | +1.8% | 11,374 | - | +4.41% | - | - |
| 10/24 | 3,894 | 3,902 | 3,841 | 3,841 | -0.77% | 4,624 | - | +2.84% | - | - |
| 10/23 | 3,863 | 3,871 | 3,845 | 3,871 | -1.2% | 23,055 | - | +3.86% | - | - |
| 10/22 | 3,920 | 3,920 | 3,855 | 3,918 | +1.77% | 1,374 | - | +5.32% | - | - |
| 10/21 | 3,877 | 3,881 | 3,847 | 3,850 | +0.73% | 11,719 | - | +3.77% | - | - |
| 10/20 | 3,794 | 3,840 | 3,794 | 3,822 | +1.84% | 5,858 | - | +3.27% | - | - |
| 10/17 | 3,750 | 3,766 | 3,735 | 3,753 | +0.08% | 1,224 | - | +1.57% | - | - |
| 10/16 | 3,799 | 3,799 | 3,747 | 3,750 | -0.13% | 7,854 | - | +1.6% | - | - |
| 10/15 | 3,753 | 3,757 | 3,730 | 3,755 | +1.57% | 2,295 | - | +1.82% | - | - |
| 10/14 | 3,710 | 3,744 | 3,560 | 3,697 | -1.41% | 17,025 | - | +0.35% | - | - |
| 10/10 | 3,803 | 3,807 | 3,750 | 3,750 | -0.48% | 957 | - | +1.87% | - | - |
| 10/09 | 3,829 | 3,829 | 3,768 | 3,768 | -0.84% | 787 | - | +2.53% | - | - |
| 10/08 | 3,812 | 3,842 | 3,800 | 3,800 | +0.32% | 2,379 | - | +3.63% | - | - |
| 10/07 | 3,809 | 3,809 | 3,783 | 3,788 | +0.5% | 3,090 | - | +3.58% | - | - |
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 12月期 | 2,198 11/19 | 1,870 8/20 | 121,622 8/13 | +7.74% 9/14 | -8.85% 1/27 |
| 2022年 6月期 | 2,245 1/4 | 1,794 3/11 | 99,501 2/15 | +8.08% 3/29 | -8.26% 3/8 |
| 2023年 6月期 | 2,850 9/19 | 1,914 1/4 | 744,126 7/18 | +9.11% 6/14 | -6.53% 10/4 |
| 2024年 6月期 | 3,445 7/11 | 2,319 8/5 | 3,238,831 9/19 | +6.59% 9/27 | -23.11% 8/5 |
| 2025年 6月期 | 3,413 5/29 | 2,469 4/7 | 2,183,869 3/18 | +8.08% 5/13 | -14.14% 4/7 |
| 最新 | 4,180 2026/3/6 | 7,219 | -2.5% 4,287 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
1,794円（2022/03/11） - 133%（2.33倍）
4,180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。
