株価チャート
株価
3/6
- 前日 (3/5)
- 5,999
- 始値
- 5,999
- 高値
- 6,009
- 安値
- 5,996
- 終値 +0.1%
- 6,005
- 出来高 -95.16%
- 43
乖離率
- 株価（5日）
移動平均値 - -0.73%
6,049 - 株価（25日）
移動平均値 - +0.79%
5,958 - 出来高（5日）
移動平均値 - -95.2%
895
2025/09/29～2026/03/06
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 | 5,999 | 6,009 | 5,996 | 6,005 | +0.1% | 43 | - | +0.79% | - | - |
| 03/05 | 6,001 | 6,001 | 5,984 | 5,999 | -1.3% | 888 | - | +0.84% | - | - |
| 03/04 | 6,095 | 6,095 | 6,078 | 6,078 | -0.03% | 1,333 | - | +2.25% | - | - |
| 03/03 | 6,120 | 6,120 | 6,080 | 6,080 | -0.08% | 1,553 | - | +2.43% | - | - |
| 03/02 | 6,115 | 6,115 | 6,070 | 6,085 | +0.46% | 659 | - | +2.56% | - | - |
| 02/27 | 6,048 | 6,057 | 6,036 | 6,057 | +0.4% | 105 | - | +2.12% | - | - |
| 02/26 | 6,039 | 6,039 | 6,021 | 6,033 | +0.23% | 5,075 | - | +1.77% | - | - |
| 02/25 | 6,032 | 6,032 | 6,019 | 6,019 | +0.37% | 251 | - | +1.57% | - | - |
| 02/24 | 5,984 | 5,997 | 5,981 | 5,997 | +0.28% | 21 | - | +1.22% | - | - |
| 02/20 | 5,986 | 5,986 | 5,980 | 5,980 | +0.2% | 6 | - | +0.89% | - | - |
| 02/19 | 5,961 | 5,973 | 5,958 | 5,968 | +0.88% | 30,134 | - | +0.64% | - | - |
| 02/18 | 5,990 | 5,990 | 5,911 | 5,916 | -0.1% | 12 | - | -0.29% | - | - |
| 02/17 | 5,932 | 5,932 | 5,915 | 5,922 | +0.2% | 186 | - | -0.27% | - | - |
| 02/16 | 5,899 | 5,910 | 5,899 | 5,910 | +0.34% | 271 | - | -0.52% | - | - |
| 02/13 | 5,878 | 5,890 | 5,875 | 5,890 | +0.89% | 105 | - | -0.93% | - | - |
| 02/12 | 5,855 | 5,862 | 5,827 | 5,838 | -1.39% | 9,625 | - | -1.85% | - | - |
| 02/10 | 5,960 | 5,960 | 5,920 | 5,920 | -0.49% | 621 | - | -0.54% | - | - |
| 02/09 | 5,990 | 5,990 | 5,949 | 5,949 | -0.62% | 26,976 | - | -0.1% | - | - |
| 02/06 | 6,006 | 6,006 | 5,978 | 5,986 | +0.49% | 586 | - | +0.5% | - | - |
| 02/05 | 5,952 | 5,957 | 5,951 | 5,957 | +0.64% | 143 | - | +0.03% | - | - |
| 02/04 | 5,914 | 5,919 | 5,910 | 5,919 | +0.39% | 36 | - | -0.59% | - | - |
| 02/03 | 5,897 | 5,899 | 5,885 | 5,896 | +0.1% | 21,214 | - | -1.01% | - | - |
| 02/02 | 5,899 | 5,899 | 5,882 | 5,890 | +1.03% | 1,912 | - | -1.12% | - | - |
| 01/30 | 5,822 | 5,843 | 5,818 | 5,830 | +0.21% | 145 | - | -2.18% | - | - |
| 01/29 | 5,819 | 5,819 | 5,800 | 5,818 | +0.33% | 141 | - | -2.45% | - | - |
| 01/28 | 5,801 | 5,809 | 5,791 | 5,799 | -1.26% | 369 | - | -2.85% | - | - |
| 01/27 | 5,873 | 5,875 | 5,860 | 5,873 | +0.14% | 377 | - | -1.67% | - | - |
| 01/26 | 6,095 | 6,095 | 5,848 | 5,865 | -2.57% | 14,421 | - | -1.81% | - | - |
| 01/23 | 6,020 | 6,020 | 6,013 | 6,020 | +0.07% | 166 | - | +0.75% | - | - |
| 01/22 | 6,001 | 6,016 | 6,001 | 6,016 | +0.53% | 493 | - | +0.77% | - | - |
| 01/21 | 5,978 | 5,985 | 5,974 | 5,984 | -0.13% | 705 | - | +0.28% | - | - |
| 01/20 | 6,002 | 6,002 | 5,986 | 5,992 | +0.03% | 6,784 | - | +0.44% | - | - |
| 01/19 | 5,996 | 5,996 | 5,988 | 5,990 | -0.79% | 228 | - | +0.45% | - | - |
| 01/16 | 6,054 | 6,054 | 6,036 | 6,038 | -0.26% | 401 | - | +1.31% | - | - |
| 01/15 | 6,058 | 6,061 | 6,054 | 6,054 | -0.13% | 46 | - | +1.68% | - | - |
| 01/14 | 6,074 | 6,074 | 6,062 | 6,062 | +0.31% | 777 | - | +1.9% | - | - |
| 01/13 | 6,005 | 6,044 | 6,005 | 6,043 | +0.82% | 374 | - | +1.61% | - | - |
| 01/09 | 5,985 | 5,994 | 5,985 | 5,994 | +0.02% | 214 | - | +0.82% | - | - |
| 01/08 | 5,981 | 5,993 | 5,981 | 5,993 | +0.49% | 76 | - | +0.81% | - | - |
| 01/07 | 5,969 | 5,970 | 5,964 | 5,964 | +0.15% | 32 | - | +0.29% | - | - |
| 01/06 | 5,978 | 5,978 | 5,955 | 5,955 | -0.48% | 101 | - | +0.08% | - | - |
| 01/05 | 6,098 | 6,098 | 5,974 | 5,984 | +0.3% | 1,452 | - | +0.5% | - | - |
| 2025 | ||||||||||
| 12/30 | 5,967 | 5,975 | 5,965 | 5,966 | -0.02% | 115 | - | +0.17% | - | - |
| 12/29 | 5,973 | 5,973 | 5,954 | 5,967 | +0.29% | 257 | - | +0.13% | - | - |
| 12/26 | 5,955 | 5,961 | 5,948 | 5,950 | -0.03% | 202 | - | -0.13% | - | - |
| 12/25 | 6,098 | 6,098 | 5,952 | 5,952 | +0.29% | 40 | - | -0.1% | - | - |
| 12/24 | 5,947 | 5,947 | 5,929 | 5,935 | -0.27% | 7 | - | -0.37% | - | - |
| 12/23 | 5,952 | 5,952 | 5,951 | 5,951 | +0.15% | 500 | - | -0.08% | - | - |
| 12/19 | 5,949 | 5,949 | 5,942 | 5,942 | +0.12% | 15 | - | -0.24% | - | - |
| 12/18 | 5,924 | 5,935 | 5,924 | 5,935 | +0.59% | 24 | - | -0.34% | - | - |
| 12/17 | 5,897 | 5,900 | 5,884 | 5,900 | +0.27% | 114 | - | -0.91% | - | - |
| 12/16 | 5,892 | 5,897 | 5,881 | 5,884 | -0.15% | 1,394 | - | -1.18% | - | - |
| 12/15 | 5,918 | 5,918 | 5,893 | 5,893 | -0.42% | 203 | - | -1.01% | - | - |
| 12/12 | 5,918 | 5,918 | 5,918 | 5,918 | -0.39% | 10 | - | -0.57% | - | - |
| 12/11 | 5,926 | 5,941 | 5,922 | 5,941 | -0.05% | 112 | - | -0.17% | - | - |
| 12/10 | 5,943 | 5,945 | 5,940 | 5,944 | +0.39% | 1,041 | - | -0.08% | - | - |
| 12/09 | 5,921 | 5,926 | 5,921 | 5,921 | +0.29% | 284 | - | -0.42% | - | - |
| 12/08 | 5,910 | 5,912 | 5,900 | 5,904 | +0.03% | 70 | - | -0.67% | - | - |
| 12/05 | 5,931 | 5,931 | 5,896 | 5,902 | -0.59% | 922 | - | -0.67% | - | - |
| 12/04 | 5,924 | 5,940 | 5,924 | 5,937 | -1.03% | 551 | - | -0.07% | - | - |
| 12/03 | 5,999 | 6,002 | 5,993 | 5,999 | +0.23% | 139 | - | +1.03% | - | - |
| 12/02 | 5,987 | 5,992 | 5,985 | 5,985 | -0.45% | 37 | - | +0.86% | - | - |
| 12/01 | 6,027 | 6,027 | 6,007 | 6,012 | -0.45% | 706 | - | +1.43% | - | - |
| 11/27 | 6,053 | 6,341 | 6,039 | 6,039 | +0.12% | 178 | - | +2.04% | - | - |
| 11/26 | 6,055 | 6,055 | 6,032 | 6,032 | -0.3% | 92 | - | +2.1% | - | - |
| 11/25 | 6,141 | 6,141 | 6,047 | 6,050 | +0.15% | 1,302 | - | +2.56% | - | - |
| 11/21 | 6,052 | 6,052 | 6,041 | 6,041 | +0.17% | 530 | - | +2.58% | - | - |
| 11/20 | 6,007 | 6,031 | 6,007 | 6,031 | +1.24% | 560 | - | +2.55% | - | - |
| 11/19 | 5,959 | 5,963 | 5,957 | 5,957 | +0.22% | 110 | - | +1.41% | - | - |
| 11/18 | 5,947 | 5,952 | 5,944 | 5,944 | +0.44% | 740 | - | +1.3% | - | - |
| 11/17 | 5,918 | 5,918 | 5,918 | 5,918 | -0.1% | 10 | - | +0.94% | - | - |
| 11/14 | 5,924 | 5,924 | 5,924 | 5,924 | -0.37% | 150 | - | +1.18% | - | - |
| 11/13 | 5,949 | 5,951 | 5,945 | 5,946 | +0.32% | 450 | - | +1.71% | - | - |
| 11/12 | 5,915 | 5,927 | 5,915 | 5,927 | +0.36% | 500 | - | +1.59% | - | - |
| 11/11 | 5,987 | 5,987 | 5,906 | 5,906 | +0.32% | 30 | - | +1.43% | - | - |
| 11/10 | 5,889 | 5,889 | 5,887 | 5,887 | +0.27% | 20 | - | +1.27% | - | - |
| 11/07 | 5,869 | 5,871 | 5,866 | 5,871 | -0.09% | 300 | - | +1.14% | - | - |
| 11/06 | 5,876 | 5,876 | 5,876 | 5,876 | +0.07% | 50 | - | +1.36% | - | - |
| 11/05 | 5,889 | 5,889 | 5,872 | 5,872 | -0.51% | 340 | - | +1.47% | - | - |
| 11/04 | 5,902 | 5,902 | 5,902 | 5,902 | +0.65% | 220 | - | +2.15% | - | - |
| 10/30 | 5,864 | 5,864 | 5,864 | 5,864 | 0% | 10 | - | +1.68% | - | - |
| 10/29 | 5,845 | 5,864 | 5,845 | 5,864 | +0.14% | 460 | - | +1.82% | - | - |
| 10/28 | 5,861 | 5,892 | 5,856 | 5,856 | -0.36% | 450 | - | +1.84% | - | - |
| 10/27 | 5,883 | 5,889 | 5,877 | 5,877 | -0.05% | 560 | - | +2.37% | - | - |
| 10/24 | 5,880 | 5,880 | 5,880 | 5,880 | -0.08% | 40 | - | +2.6% | - | - |
| 10/23 | 5,885 | 5,885 | 5,885 | 5,885 | +1.24% | 60 | - | +2.85% | - | - |
| 10/21 | 5,813 | 5,813 | 5,813 | 5,813 | +0.41% | 30 | - | +1.77% | - | - |
| 10/20 | 5,809 | 5,809 | 5,789 | 5,789 | -0.14% | 410 | - | +1.49% | - | - |
| 10/17 | 5,797 | 5,797 | 5,797 | 5,797 | +0.17% | 90 | - | +1.76% | - | - |
| 10/16 | 5,781 | 5,787 | 5,781 | 5,787 | -0.58% | 6,920 | - | +1.69% | - | - |
| 10/15 | 5,819 | 5,821 | 5,810 | 5,821 | -0.34% | 30,120 | - | +2.41% | - | - |
| 10/14 | 5,843 | 5,843 | 5,825 | 5,841 | +0.02% | 90 | - | +2.93% | - | - |
| 10/10 | 5,831 | 5,840 | 5,831 | 5,840 | +0.38% | 30 | - | +3.07% | - | - |
| 10/09 | 5,818 | 5,818 | 5,818 | 5,818 | +0.24% | 50 | - | +2.85% | - | - |
| 10/08 | 5,799 | 5,816 | 5,799 | 5,804 | +1.38% | 210 | - | +2.74% | - | - |
| 10/07 | 5,720 | 5,725 | 5,720 | 5,725 | +0.26% | 150 | - | +1.49% | - | - |
| 10/06 | 5,695 | 5,710 | 5,695 | 5,710 | +1.22% | 210 | - | +1.31% | - | - |
| 10/01 | 5,752 | 5,752 | 5,641 | 5,641 | -0.19% | 40 | - | +0.18% | - | - |
| 09/30 | 5,655 | 5,655 | 5,652 | 5,652 | +0.07% | 60 | - | +0.41% | - | - |
| 09/29 | 5,668 | 5,668 | 5,648 | 5,648 | -0.65% | 250 | - | +0.39% | - | - |
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 | |
| 2022年 3月期 | 5,581 9/8 | 4,907 2/17 | 119,330 9/7 | +3.83% 7/6 | -2.93% 9/28 |
| 2023年 3月期 | 5,467 6/29 | 4,897 1/16 | 88,060 1/30 | +3.25% 5/1 | -5.03% 12/21 |
| 2024年 3月期 | 6,272 12/25 | 5,210 10/19 | 128,290 3/21 | +2.88% 11/9 | -5.46% 8/5 |
| 2025年 3月期 | 5,832 3/7 | 5,211 4/22 | 12,620 4/23 | +3.4% 8/1 | -5.13% 4/22 |
| 最新 | 6,005 2026/3/6 | 43 | +0.79% 5,958 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/29
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
4,897円（2023/01/16） - 23%（1.23倍）
6,005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。
