株価チャート
株価
3/6
- 前日 (3/5)
- 605
- 始値
- 604
- 高値
- 604
- 安値
- 604
- 終値 -0.17%
- 604
- 出来高 -50%
- 20
乖離率
- 株価（5日）
移動平均値 - -0.49%
607 - 株価（25日）
移動平均値 - -0.17%
605 - 出来高（5日）
移動平均値 - -96.97%
660
2025/09/24～2026/03/06
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 | 604 | 604 | 604 | 604 | -0.17% | 20 | - | -0.17% | - | - |
| 03/05 | 605 | 605 | 605 | 605 | -0.17% | 40 | - | 0% | - | - |
| 03/04 | 607 | 607 | 606 | 606 | -0.49% | 1,770 | - | +0.17% | - | - |
| 03/03 | 609 | 609 | 609 | 609 | 0% | 130 | - | +0.83% | - | - |
| 03/02 | 608 | 609 | 608 | 609 | +0.16% | 1,340 | - | +0.83% | - | - |
| 02/27 | 608 | 608 | 608 | 608 | +0.16% | 100 | - | +0.66% | - | - |
| 02/26 | 607 | 607 | 607 | 607 | 0% | 50 | - | +0.66% | - | - |
| 02/25 | 607 | 607 | 607 | 607 | 0% | 10 | - | +0.66% | - | - |
| 02/24 | 607 | 607 | 607 | 607 | +0.17% | 670 | - | +0.66% | - | - |
| 02/20 | 606 | 606 | 606 | 606 | 0% | 470 | - | +0.66% | - | - |
| 02/19 | 604 | 606 | 604 | 606 | -0.33% | 50 | - | +0.66% | - | - |
| 02/18 | 608 | 608 | 608 | 608 | 0% | 10 | - | +1% | - | - |
| 02/17 | 608 | 608 | 608 | 608 | +0.5% | 80 | - | +1% | - | - |
| 02/16 | 605 | 605 | 605 | 605 | +0.33% | 480 | - | +0.5% | - | - |
| 02/13 | 605 | 605 | 603 | 603 | 0% | 1,070 | - | +0.17% | - | - |
| 02/12 | 603 | 603 | 603 | 603 | 0% | 9,820 | - | +0.17% | - | - |
| 02/10 | 603 | 603 | 603 | 603 | +0.17% | 70 | - | +0.17% | - | - |
| 02/09 | 602 | 602 | 602 | 602 | -0.17% | 740 | - | 0% | - | - |
| 02/06 | 603 | 603 | 602 | 603 | +0.33% | 600 | - | +0.17% | - | - |
| 02/05 | 601 | 601 | 600 | 601 | +0.17% | 1,080 | - | -0.17% | - | - |
| 02/04 | 600 | 601 | 599 | 600 | -0.17% | 1,580 | - | -0.5% | - | - |
| 02/03 | 602 | 602 | 600 | 601 | -0.33% | 1,460 | - | -0.33% | - | - |
| 02/02 | 601 | 603 | 601 | 603 | 0% | 380 | - | 0% | - | - |
| 01/29 | 603 | 603 | 601 | 603 | +0.17% | 44,770 | - | 0% | - | - |
| 01/28 | 600 | 602 | 600 | 602 | 0% | 560 | - | -0.17% | - | - |
| 01/27 | 602 | 602 | 602 | 602 | +0.17% | 870 | - | -0.17% | - | - |
| 01/26 | 602 | 602 | 601 | 601 | 0% | 50 | - | -0.5% | - | - |
| 01/23 | 599 | 601 | 599 | 601 | +0.17% | 330 | - | -0.5% | - | - |
| 01/22 | 602 | 602 | 600 | 600 | +0.33% | 130 | - | -0.66% | - | - |
| 01/21 | 597 | 600 | 597 | 598 | -0.17% | 620 | - | -0.99% | - | - |
| 01/20 | 600 | 600 | 599 | 599 | -0.17% | 10,480 | - | -0.83% | - | - |
| 01/19 | 601 | 601 | 600 | 600 | -0.17% | 2,170 | - | -0.66% | - | - |
| 01/16 | 602 | 602 | 601 | 601 | -0.33% | 1,480 | - | -0.5% | - | - |
| 01/15 | 602 | 603 | 602 | 603 | +0.17% | 10,330 | - | -0.33% | - | - |
| 01/14 | 603 | 603 | 602 | 602 | -0.17% | 1,760 | - | -0.5% | - | - |
| 01/13 | 603 | 603 | 603 | 603 | +0.5% | 580 | - | -0.33% | - | - |
| 01/09 | 600 | 600 | 600 | 600 | 0% | 1,190 | - | -0.83% | - | - |
| 01/08 | 600 | 601 | 600 | 600 | -1.15% | 37,190 | - | -0.83% | - | - |
| 01/07 | 607 | 607 | 607 | 607 | +0.17% | 560 | - | +0.17% | - | - |
| 01/06 | 608 | 608 | 606 | 606 | +0.17% | 16,880 | - | +0.17% | - | - |
| 01/05 | 608 | 608 | 605 | 605 | -0.49% | 850 | - | 0% | - | - |
| 2025 | ||||||||||
| 12/30 | 608 | 608 | 607 | 608 | +0.33% | 1,370 | - | +0.5% | - | - |
| 12/29 | 604 | 606 | 604 | 606 | 0% | 2,050 | - | +0.17% | - | - |
| 12/26 | 607 | 607 | 605 | 606 | -0.33% | 840 | - | +0.17% | - | - |
| 12/25 | 608 | 608 | 608 | 608 | +0.33% | 2,650 | - | +0.5% | - | - |
| 12/24 | 605 | 606 | 605 | 606 | +0.33% | 450 | - | +0.17% | - | - |
| 12/23 | 605 | 606 | 604 | 604 | -0.66% | 1,930 | - | -0.17% | - | - |
| 12/22 | 606 | 608 | 603 | 608 | +0.16% | 2,510 | - | +0.5% | - | - |
| 12/19 | 607 | 607 | 607 | 607 | +0.17% | 120 | - | +0.33% | - | - |
| 12/18 | 606 | 606 | 606 | 606 | +0.17% | 770 | - | +0.17% | - | - |
| 12/17 | 606 | 606 | 605 | 605 | 0% | 400 | - | 0% | - | - |
| 12/16 | 605 | 605 | 605 | 605 | +0.33% | 150 | - | 0% | - | - |
| 12/15 | 603 | 603 | 603 | 603 | -0.17% | 40 | - | -0.33% | - | - |
| 12/12 | 604 | 606 | 604 | 604 | +0.17% | 1,310 | - | -0.17% | - | - |
| 12/11 | 603 | 603 | 603 | 603 | +0.17% | 20 | - | -0.33% | - | - |
| 12/10 | 602 | 602 | 602 | 602 | -0.33% | 110 | - | -0.5% | - | - |
| 12/09 | 604 | 605 | 604 | 604 | -0.17% | 1,570 | - | -0.33% | - | - |
| 12/08 | 605 | 605 | 605 | 605 | -0.17% | 80 | - | -0.17% | - | - |
| 12/05 | 605 | 606 | 605 | 606 | 0% | 20 | - | 0% | - | - |
| 12/02 | 606 | 606 | 606 | 606 | +0.17% | 2,340 | - | 0% | - | - |
| 12/01 | 608 | 608 | 605 | 605 | -0.33% | 240 | - | -0.17% | - | - |
| 11/26 | 609 | 609 | 607 | 607 | 0% | 250 | - | +0.17% | - | - |
| 11/25 | 612 | 612 | 607 | 607 | +0.83% | 130 | - | +0.17% | - | - |
| 11/20 | 604 | 604 | 602 | 602 | -0.33% | 380 | - | -0.66% | - | - |
| 11/19 | 602 | 604 | 602 | 604 | 0% | 60 | - | -0.33% | - | - |
| 11/18 | 604 | 604 | 604 | 604 | 0% | 70 | - | -0.49% | - | - |
| 11/17 | 604 | 604 | 604 | 604 | +0.17% | 50 | - | -0.49% | - | - |
| 11/14 | 603 | 603 | 603 | 603 | -0.66% | 10 | - | -0.66% | - | - |
| 11/12 | 607 | 607 | 607 | 607 | +0.17% | 10 | - | 0% | - | - |
| 11/11 | 606 | 606 | 606 | 606 | +0.17% | 70 | - | -0.16% | - | - |
| 11/10 | 605 | 605 | 603 | 605 | -0.33% | 680 | - | -0.49% | - | - |
| 11/07 | 607 | 607 | 605 | 607 | +0.66% | 460 | - | -0.16% | - | - |
| 11/06 | 603 | 603 | 603 | 603 | -0.17% | 10 | - | -0.82% | - | - |
| 11/05 | 605 | 607 | 604 | 604 | -0.33% | 110 | - | -0.66% | - | - |
| 11/04 | 606 | 606 | 606 | 606 | +0.17% | 500 | - | -0.33% | - | - |
| 10/31 | 605 | 605 | 605 | 605 | -0.33% | 20 | - | -0.66% | - | - |
| 10/30 | 607 | 607 | 606 | 607 | -0.16% | 330 | - | -0.33% | - | - |
| 10/29 | 610 | 610 | 608 | 608 | -0.33% | 60 | - | -0.16% | - | - |
| 10/28 | 610 | 610 | 610 | 610 | +0.33% | 10 | - | +0.16% | - | - |
| 10/27 | 608 | 608 | 606 | 608 | 0% | 140 | - | -0.16% | - | - |
| 10/24 | 608 | 608 | 608 | 608 | 0% | 10 | - | -0.16% | - | - |
| 10/23 | 610 | 610 | 608 | 608 | +0.16% | 50 | - | -0.16% | - | - |
| 10/22 | 609 | 609 | 607 | 607 | -0.16% | 80 | - | -0.49% | - | - |
| 10/21 | 610 | 610 | 608 | 608 | +0.33% | 740 | - | -0.33% | - | - |
| 10/20 | 606 | 608 | 606 | 606 | -0.49% | 680 | - | -0.66% | - | - |
| 10/17 | 609 | 609 | 609 | 609 | +0.33% | 10 | - | -0.16% | - | - |
| 10/16 | 607 | 607 | 607 | 607 | 0% | 20 | - | -0.49% | - | - |
| 10/15 | 607 | 607 | 607 | 607 | +0.5% | 20 | - | -0.49% | - | - |
| 10/14 | 602 | 605 | 602 | 604 | -2.89% | 720 | - | -0.82% | - | - |
| 10/10 | 602 | 622 | 602 | 622 | +2.98% | 650 | - | +2.13% | - | - |
| 10/09 | 604 | 604 | 604 | 604 | -0.82% | 130 | - | -0.82% | - | - |
| 10/08 | 609 | 609 | 609 | 609 | -0.16% | 10 | - | 0% | - | - |
| 10/07 | 610 | 610 | 610 | 610 | +0.49% | 10 | - | +0.33% | - | - |
| 10/06 | 610 | 610 | 607 | 607 | -0.65% | 50 | - | -0.16% | - | - |
| 10/02 | 609 | 611 | 609 | 611 | +0.16% | 1,640 | - | +0.49% | - | - |
| 09/30 | 610 | 610 | 610 | 610 | +0.33% | 70 | - | +0.33% | - | - |
| 09/29 | 608 | 608 | 608 | 608 | 0% | 10 | - | +0.16% | - | - |
| 09/26 | 608 | 608 | 608 | 608 | -0.33% | 100 | - | +0.16% | - | - |
| 09/25 | 610 | 610 | 610 | 610 | -0.33% | 960 | - | +0.49% | - | - |
| 09/24 | 609 | 612 | 609 | 612 | +0.16% | 600 | - | +0.99% | - | - |
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 7月期 | 809 1/25 | 715 6/15 | 120,130 3/30 | +2.07% 7/26 | -3.74% 6/15 |
| 2023年 1月期 | 750 8/5 | 661 7/10 | 60,000 9/7 | +3% 11/24 | -6.05% 9/27 |
| 2024年 1月期 | 689 1/17 | 608 10/23 | 50,110 5/17 | +3.17% 12/14 | -3.95% 10/4 |
| 2025年 1月期 | 653 9/20 | 593 1/14 | 103,880 9/5 | +1.75% 9/9 | -2.73% 10/15 |
| 最新 | 604 2026/3/6 | 20 | -0.17% 605 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
593円（2025/01/14） - 2%（1.02倍）
604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。
