株価チャート
株価
3/6
- 前日 (3/5)
- 3,807
- 始値
- 3,813
- 高値
- 3,820
- 安値
- 3,810
- 終値 +0.26%
- 3,817
- 出来高 -95.2%
- 112
乖離率
- 株価（5日）
移動平均値 - -0.42%
3,833 - 株価（25日）
移動平均値 - -1.11%
3,860 - 出来高（5日）
移動平均値 - -90.6%
1,192
2025/07/29～2026/03/06
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 | 3,813 | 3,820 | 3,810 | 3,817 | +0.26% | 112 | - | -1.11% | - | - |
| 03/05 | 3,889 | 3,889 | 3,807 | 3,807 | +2.37% | 2,335 | - | -1.35% | - | - |
| 03/04 | 3,848 | 3,848 | 3,719 | 3,719 | -3.35% | 88 | - | -3.53% | - | - |
| 03/03 | 4,044 | 4,044 | 3,848 | 3,848 | -3.17% | 123 | - | -0.16% | - | - |
| 03/02 | 4,080 | 4,080 | 3,970 | 3,974 | -0.9% | 3,300 | - | +3.22% | - | - |
| 02/27 | 4,057 | 4,057 | 4,010 | 4,010 | +0.58% | 7 | - | +4.45% | - | - |
| 02/26 | 3,946 | 3,987 | 3,946 | 3,987 | +2.86% | 59 | - | +4.29% | - | - |
| 02/24 | 3,855 | 3,876 | 3,855 | 3,876 | -1.25% | 7 | - | +1.76% | - | - |
| 02/18 | 3,910 | 3,925 | 3,910 | 3,925 | +0.38% | 33 | - | +3.34% | - | - |
| 02/17 | 3,910 | 3,910 | 3,910 | 3,910 | -0.96% | 6 | - | +3.28% | - | - |
| 02/16 | 4,041 | 4,041 | 3,948 | 3,948 | -2.3% | 163 | - | +4.58% | - | - |
| 02/12 | 4,030 | 4,049 | 4,026 | 4,041 | +0.42% | 152 | - | +7.47% | - | - |
| 02/10 | 4,000 | 4,027 | 3,999 | 4,024 | +2.05% | 27 | - | +7.51% | - | - |
| 02/09 | 3,965 | 3,974 | 3,939 | 3,943 | +3.08% | 414 | - | +5.8% | - | - |
| 02/06 | 3,800 | 3,825 | 3,800 | 3,825 | +0.66% | 12 | - | +3.02% | - | - |
| 02/03 | 3,794 | 3,800 | 3,794 | 3,800 | +2.34% | 123 | - | +2.62% | - | - |
| 02/02 | 3,785 | 3,785 | 3,713 | 3,713 | -0.05% | 63 | - | +0.51% | - | - |
| 01/27 | 3,779 | 3,779 | 3,709 | 3,715 | +0.16% | 61 | - | +0.7% | - | - |
| 01/26 | 3,802 | 3,802 | 3,707 | 3,709 | -2.45% | 27 | - | +0.68% | - | - |
| 01/23 | 3,780 | 3,802 | 3,776 | 3,802 | +0.24% | 50,065 | - | +3.37% | - | - |
| 01/20 | 3,800 | 3,800 | 3,793 | 3,793 | -0.11% | 11 | - | +3.44% | - | - |
| 01/19 | 3,895 | 3,895 | 3,797 | 3,797 | -0.73% | 179 | - | +3.91% | - | - |
| 01/16 | 3,827 | 3,829 | 3,823 | 3,825 | -0.78% | 331 | - | +4.97% | - | - |
| 01/15 | 3,895 | 3,895 | 3,846 | 3,855 | +0.78% | 65 | - | +6.2% | - | - |
| 01/14 | 3,755 | 3,825 | 3,755 | 3,825 | +0.29% | 2 | - | +5.84% | - | - |
| 01/13 | 3,838 | 3,838 | 3,808 | 3,814 | +3.14% | 132 | - | +5.83% | - | - |
| 01/09 | 3,668 | 3,698 | 3,668 | 3,698 | +0.03% | 11 | - | +2.87% | - | - |
| 01/08 | 3,697 | 3,697 | 3,697 | 3,697 | -1.28% | 1 | - | +3.04% | - | - |
| 01/06 | 3,745 | 3,745 | 3,745 | 3,745 | +1.46% | 87 | - | +4.61% | - | - |
| 01/05 | 3,687 | 3,691 | 3,667 | 3,691 | +2.05% | 146 | - | +3.36% | - | - |
| 2025 | ||||||||||
| 12/29 | 3,617 | 3,617 | 3,617 | 3,617 | -0.36% | 1 | - | +1.57% | - | - |
| 12/26 | 3,631 | 3,631 | 3,630 | 3,630 | +0.53% | 24 | - | +1.97% | - | - |
| 12/24 | 3,685 | 3,685 | 3,611 | 3,611 | -0.11% | 2 | - | +1.52% | - | - |
| 12/23 | 3,723 | 3,723 | 3,612 | 3,615 | -1.04% | 142 | - | +1.75% | - | - |
| 12/22 | 3,615 | 3,653 | 3,615 | 3,653 | +2.73% | 49 | - | +2.93% | - | - |
| 12/17 | 3,550 | 3,558 | 3,550 | 3,556 | -1.8% | 230 | - | +0.42% | - | - |
| 12/16 | 3,621 | 3,621 | 3,621 | 3,621 | 0% | 18 | - | +2.37% | - | - |
| 12/15 | 3,621 | 3,621 | 3,621 | 3,621 | +0.58% | 8 | - | +2.58% | - | - |
| 12/10 | 3,654 | 3,654 | 3,600 | 3,600 | +0.45% | 5 | - | +2.27% | - | - |
| 12/09 | 3,584 | 3,584 | 3,584 | 3,584 | +0.31% | 1 | - | +2.02% | - | - |
| 12/08 | 3,641 | 3,641 | 3,571 | 3,573 | +0.06% | 106 | - | +1.97% | - | - |
| 12/05 | 3,571 | 3,571 | 3,571 | 3,571 | -1.03% | 1 | - | +2.17% | - | - |
| 12/04 | 3,573 | 3,608 | 3,573 | 3,608 | +1.95% | 3,716 | - | +3.38% | - | - |
| 12/03 | 3,553 | 3,553 | 3,539 | 3,539 | +0.08% | 3,728 | - | +1.55% | - | - |
| 12/02 | 3,547 | 3,547 | 3,536 | 3,536 | +1.7% | 61 | - | +1.58% | - | - |
| 11/25 | 3,500 | 3,500 | 3,477 | 3,477 | -2.06% | 208 | - | -0.03% | - | - |
| 11/20 | 3,480 | 3,555 | 3,480 | 3,550 | +2.54% | 53 | - | +2.13% | - | - |
| 11/19 | 3,462 | 3,462 | 3,462 | 3,462 | 0% | 2 | - | -0.12% | - | - |
| 11/18 | 3,462 | 3,462 | 3,462 | 3,462 | -2.81% | 2 | - | +0.12% | - | - |
| 11/14 | 3,562 | 3,562 | 3,562 | 3,562 | -1.06% | 10 | - | +3.25% | - | - |
| 11/13 | 3,612 | 3,612 | 3,600 | 3,600 | +2.01% | 9 | - | +4.71% | - | - |
| 11/10 | 3,529 | 3,529 | 3,529 | 3,529 | +1.32% | 3 | - | +2.98% | - | - |
| 11/07 | 3,483 | 3,483 | 3,483 | 3,483 | -1.47% | 1 | - | +1.93% | - | - |
| 11/06 | 3,504 | 3,535 | 3,504 | 3,535 | +2.94% | 2 | - | +3.7% | - | - |
| 11/05 | 3,483 | 3,483 | 3,434 | 3,434 | -4% | 4 | - | +1.03% | - | - |
| 11/04 | 3,645 | 3,645 | 3,567 | 3,577 | +0.06% | 22 | - | +5.42% | - | - |
| 10/31 | 3,603 | 3,609 | 3,572 | 3,575 | +2.23% | 17 | - | +5.8% | - | - |
| 10/28 | 3,583 | 3,583 | 3,497 | 3,497 | -0.46% | 7 | - | +3.92% | - | - |
| 10/27 | 3,490 | 3,519 | 3,490 | 3,513 | +1.89% | 14 | - | +4.83% | - | - |
| 10/24 | 3,448 | 3,448 | 3,448 | 3,448 | -0.49% | 13 | - | +3.3% | - | - |
| 10/21 | 3,465 | 3,465 | 3,465 | 3,465 | +0.61% | 3 | - | +4.15% | - | - |
| 10/20 | 3,409 | 3,444 | 3,409 | 3,444 | +2.32% | 42 | - | +3.86% | - | - |
| 10/17 | 3,374 | 3,376 | 3,366 | 3,366 | -1.87% | 8 | - | +1.81% | - | - |
| 10/16 | 3,440 | 3,440 | 3,422 | 3,430 | +2.11% | 31 | - | +3.97% | - | - |
| 10/15 | 3,359 | 3,359 | 3,359 | 3,359 | +0.54% | 5,613 | - | +2.1% | - | - |
| 10/14 | 3,373 | 3,395 | 3,341 | 3,341 | -3.16% | 120 | - | +1.67% | - | - |
| 10/10 | 3,480 | 3,480 | 3,450 | 3,450 | -0.86% | 12 | - | +5.12% | - | - |
| 10/09 | 3,480 | 3,480 | 3,480 | 3,480 | +0.78% | 2,200 | - | +6.32% | - | - |
| 10/08 | 3,525 | 3,525 | 3,453 | 3,453 | -0.06% | 145 | - | +5.89% | - | - |
| 10/07 | 3,394 | 3,464 | 3,394 | 3,455 | +0.85% | 6,387 | - | +6.27% | - | - |
| 10/06 | 3,400 | 3,426 | 3,400 | 3,426 | +3.54% | 87 | - | +5.77% | - | - |
| 10/03 | 3,309 | 3,309 | 3,309 | 3,309 | +1.6% | 10 | - | +2.57% | - | - |
| 10/02 | 3,235 | 3,257 | 3,235 | 3,257 | +0.09% | 90 | - | +1.24% | - | - |
| 10/01 | 3,240 | 3,254 | 3,234 | 3,254 | -0.49% | 18 | - | +1.53% | - | - |
| 09/29 | 3,304 | 3,304 | 3,268 | 3,270 | -1.65% | 53 | - | +2.25% | - | - |
| 09/26 | 3,347 | 3,347 | 3,325 | 3,325 | +1.46% | 2 | - | +4.3% | - | - |
| 09/24 | 3,271 | 3,277 | 3,271 | 3,277 | -0.52% | 3,321 | - | +3.15% | - | - |
| 09/22 | 3,272 | 3,294 | 3,272 | 3,294 | +0.67% | 102 | - | +3.94% | - | - |
| 09/19 | 3,272 | 3,272 | 3,272 | 3,272 | -0.12% | 500 | - | +3.48% | - | - |
| 09/12 | 3,269 | 3,276 | 3,269 | 3,276 | +0.86% | 116 | - | +3.9% | - | - |
| 09/11 | 3,284 | 3,284 | 3,248 | 3,248 | +1.06% | 81 | - | +3.44% | - | - |
| 09/09 | 3,214 | 3,214 | 3,214 | 3,214 | +2% | 10 | - | +2.75% | - | - |
| 09/01 | 3,168 | 3,168 | 3,151 | 3,151 | -0.85% | 8 | - | +1.12% | - | - |
| 08/28 | 3,178 | 3,178 | 3,178 | 3,178 | +0.13% | 6 | - | +2.25% | - | - |
| 08/27 | 3,174 | 3,174 | 3,174 | 3,174 | -0.47% | 6 | - | +2.45% | - | - |
| 08/26 | 3,189 | 3,189 | 3,189 | 3,189 | -0.47% | 5 | - | +3.27% | - | - |
| 08/25 | 3,255 | 3,255 | 3,204 | 3,204 | +0.6% | 11 | - | +4.09% | - | - |
| 08/21 | 3,185 | 3,185 | 3,185 | 3,185 | -1.06% | 10 | - | +3.78% | - | - |
| 08/20 | 3,219 | 3,219 | 3,219 | 3,219 | -0.65% | 4 | - | +5.2% | - | - |
| 08/19 | 3,260 | 3,260 | 3,240 | 3,240 | -0.15% | 5 | - | +6.33% | - | - |
| 08/18 | 3,250 | 3,250 | 3,245 | 3,245 | +0.46% | 8 | - | +7.06% | - | - |
| 08/15 | 3,195 | 3,230 | 3,136 | 3,230 | +1.89% | 22 | - | +7.1% | - | - |
| 08/14 | 3,134 | 3,189 | 3,134 | 3,170 | -1% | 211 | - | +5.6% | - | - |
| 08/13 | 3,189 | 3,206 | 3,187 | 3,202 | +1.04% | 121 | - | +7.09% | - | - |
| 08/12 | 3,165 | 3,169 | 3,165 | 3,169 | +2.03% | 73 | - | +6.45% | - | - |
| 08/08 | 3,121 | 3,127 | 3,104 | 3,106 | +1.24% | 423 | - | +4.72% | - | - |
| 08/07 | 3,050 | 3,069 | 3,050 | 3,068 | +3.2% | 152 | - | +3.79% | - | - |
| 08/04 | 2,971 | 2,973 | 2,971 | 2,973 | -2.94% | 2 | - | +0.81% | - | - |
| 07/31 | 3,060 | 3,063 | 3,055 | 3,063 | +1.32% | 11 | - | +4.11% | - | - |
| 07/29 | 3,039 | 3,039 | 3,023 | 3,023 | -1.11% | 3 | - | +3.1% | - | - |
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 10月期 | 2,190 9/17 | 1,908 7/20 | 69,979 9/13 | +6.69% 9/14 | -4.19% 10/7 10/6 |
| 2022年 4月期 | 2,170 11/8 | 1,842 3/9 | 77,022 1/25 | +6.5% 3/23 | -7.32% 3/9 3/8 |
| 2023年 4月期 | 2,468 9/15 | 1,920 1/6 | 46,453 7/6 | +6.83% 6/14 | -4.79% 10/20 10/4 |
| 2024年 4月期 | 3,135 7/11 | 2,321 11/1 | 53,027 12/15 | +7.11% 1/22 | -19.28% 8/5 |
| 2025年 4月期 | 3,000 1/6 | 2,386 4/7 | 6,920 4/9 | +8.53% 5/13 | -14.66% 4/7 |
| 最新 | 3,817 2026/3/6 | 112 | -1.11% 3,860 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/29 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/29
- 6%（1.06倍）
- 過去安値
1,842円（2022/03/09） - 107%（2.07倍）
3,817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。
