株価チャート
株価
3/6
- 前日 (3/5)
- 610
- 始値
- 613
- 高値
- 629
- 安値
- 603
- 終値 +0.66%
- 614
- 出来高 -13.76%
- 146,000
乖離率
- 株価（5日）
移動平均値 - +3.54%
593 - 株価（25日）
移動平均値 - +0.16%
613 - 出来高（5日）
移動平均値 - -7.7%
158,180
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 | 613 | 629 | 603 | 614 | +0.66% | 146,000 | 77億9801万 | +0.16% | 34.46 | 4.05 |
| 03/05 | 604 | 623 | 594 | 610 | +5.35% | 169,300 | 77億4721万 | -0.65% | 34.23 | 4.02 |
| 03/04 | 561 | 616 | 561 | 579 | +2.48% | 297,200 | 73億5350万 | -6.01% | 32.49 | 3.82 |
| 03/03 | 599 | 608 | 564 | 565 | -5.68% | 88,000 | 71億7569万 | -8.58% | 31.71 | 3.73 |
| 03/02 | 615 | 622 | 597 | 599 | -4.16% | 90,400 | 76億750万 | -3.7% | 33.61 | 3.95 |
| 02/27 | 597 | 625 | 592 | 625 | +3.99% | 97,800 | 79億3771万 | +0.32% | 35.07 | 4.12 |
| 02/26 | 589 | 614 | 589 | 601 | +3.26% | 110,300 | 76億3291万 | -3.69% | 33.73 | 3.96 |
| 02/25 | 552 | 604 | 541 | 582 | +6.4% | 252,300 | 73億9160万 | -6.88% | 32.66 | 3.84 |
| 02/24 | 567 | 584 | 534 | 547 | -4.87% | 134,000 | 69億4709万 | -12.76% | 30.7 | 3.61 |
| 02/20 | 573 | 599 | 556 | 575 | +0.17% | 108,100 | 73億270万 | -8.87% | 32.27 | 3.79 |
| 02/19 | 590 | 625 | 570 | 574 | -2.71% | 105,700 | 72億9000万 | -9.18% | 32.21 | 3.79 |
| 02/18 | 555 | 599 | 547 | 590 | +6.88% | 145,500 | 74億9320万 | -6.94% | 33.11 | 3.89 |
| 02/17 | 591 | 606 | 547 | 552 | -7.85% | 211,600 | 70億1059万 | -12.93% | 30.98 | 3.64 |
| 02/16 | 530 | 626 | 520 | 599 | -0.17% | 614,200 | 76億750万 | -6.11% | 33.61 | 3.95 |
| 02/13 | 635 | 646 | 583 | 600 | -6.83% | 234,100 | 76億2021万 | -6.1% | 33.67 | 3.96 |
| 02/12 | 664 | 669 | 642 | 644 | -3.01% | 85,500 | 81億7902万 | +0.47% | 36.14 | 4.25 |
| 02/10 | 658 | 675 | 658 | 664 | +1.22% | 96,600 | 84億3303万 | +3.59% | 37.26 | 4.38 |
| 02/09 | 652 | 663 | 647 | 656 | +0.92% | 65,900 | 83億3142万 | +2.5% | 36.81 | 4.33 |
| 02/06 | 645 | 656 | 636 | 650 | -0.15% | 54,000 | 82億5522万 | +1.4% | 36.48 | 4.29 |
| 02/05 | 649 | 660 | 642 | 651 | -0.31% | 79,300 | 82億6792万 | +1.72% | 36.53 | 4.29 |
| 02/04 | 659 | 667 | 649 | 653 | -1.36% | 62,200 | 82億9332万 | +2.03% | 36.64 | 4.31 |
| 02/03 | 647 | 664 | 647 | 662 | +2.32% | 64,900 | 84億763万 | +3.28% | 37.15 | 4.37 |
| 02/02 | 646 | 665 | 646 | 647 | +0.15% | 76,000 | 82億1712万 | +0.94% | 36.31 | 4.27 |
| 01/30 | 641 | 654 | 637 | 646 | +0.31% | 64,600 | 82億442万 | +0.78% | 36.25 | 4.26 |
| 01/29 | 636 | 652 | 634 | 644 | +0.63% | 56,400 | 81億7902万 | +0.47% | 36.14 | 4.25 |
| 01/28 | 645 | 654 | 633 | 640 | -1.84% | 64,200 | 81億2822万 | -0.16% | 35.92 | 4.22 |
| 01/27 | 629 | 657 | 624 | 652 | +3.66% | 46,700 | 82億8062万 | +1.88% | 36.59 | 4.3 |
| 01/26 | 650 | 657 | 629 | 629 | -4.7% | 94,000 | 79億8852万 | -1.56% | 35.3 | 4.15 |
| 01/23 | 641 | 670 | 641 | 660 | +3.13% | 109,700 | 83億8223万 | +3.45% | 37.04 | 4.35 |
| 01/22 | 634 | 650 | 628 | 640 | +0.79% | 85,500 | 81億2822万 | +0.63% | 35.92 | 4.22 |
| 01/21 | 626 | 639 | 625 | 635 | +0.16% | 38,700 | 80億6472万 | -0.16% | 35.63 | 4.19 |
| 01/20 | 637 | 641 | 630 | 634 | -0.63% | 59,500 | 80億5202万 | 0% | 35.58 | 4.18 |
| 01/19 | 632 | 644 | 623 | 638 | -0.16% | 71,200 | 81億282万 | +0.63% | 35.8 | 4.21 |
| 01/16 | 609 | 639 | 609 | 639 | +4.58% | 119,200 | 81億1552万 | +0.63% | 35.86 | 4.22 |
| 01/15 | 604 | 620 | 597 | 611 | -0.16% | 104,500 | 77億5991万 | -3.78% | 34.29 | 4.03 |
| 01/14 | 605 | 616 | 588 | 612 | +1.49% | 191,700 | 77億7261万 | -3.92% | 34.34 | 4.04 |
| 01/13 | 633 | 635 | 603 | 603 | -4.29% | 252,900 | 76億5831万 | -5.49% | 33.84 | 3.98 |
| 01/09 | 629 | 640 | 623 | 630 | -0.32% | 113,100 | 80億122万 | -1.25% | 35.35 | 4.16 |
| 01/08 | 645 | 650 | 630 | 632 | -2.32% | 139,300 | 80億2662万 | -0.78% | 35.47 | 4.17 |
| 01/07 | 642 | 663 | 642 | 647 | 0% | 127,900 | 82億1712万 | +1.41% | 36.31 | 4.27 |
| 01/06 | 658 | 658 | 643 | 647 | -0.15% | 101,900 | 82億1712万 | +1.09% | 36.31 | 4.27 |
| 01/05 | 659 | 671 | 638 | 648 | -2.56% | 192,700 | 82億2982万 | +1.25% | 36.36 | 4.27 |
| 2025 | ||||||||||
| 12/30 | 636 | 678 | 633 | 665 | +3.58% | 237,300 | 84億4573万 | +4.4% | 37.32 | 4.39 |
| 12/29 | 646 | 655 | 639 | 642 | -0.62% | 99,200 | 81億5362万 | +1.58% | 36.03 | 4.24 |
| 12/26 | 664 | 666 | 641 | 646 | -3% | 253,700 | 82億442万 | +2.7% | 36.25 | 4.26 |
| 12/25 | 678 | 687 | 653 | 666 | -1.77% | 270,600 | 84億5843万 | +5.71% | 37.37 | 4.39 |
| 12/24 | 652 | 696 | 652 | 678 | +4.15% | 279,000 | 86億1083万 | +7.45% | 38.05 | 4.47 |
| 12/23 | 635 | 660 | 634 | 651 | +0.93% | 103,400 | 82億6792万 | +3.83% | 36.53 | 4.29 |
| 12/22 | 639 | 671 | 626 | 645 | +2.54% | 334,400 | 80億8942万 | +3.37% | 36.2 | 4.2 |
| 12/19 | 625 | 630 | 610 | 629 | +0.96% | 149,700 | 78億8875万 | +0.48% | 35.3 | 4.1 |
| 12/18 | 631 | 648 | 622 | 623 | +0.32% | 202,600 | 78億1350万 | -0.8% | 34.96 | 4.06 |
| 12/17 | 610 | 627 | 603 | 621 | +2.64% | 141,400 | 77億8842万 | -1.58% | 34.85 | 4.04 |
| 12/16 | 620 | 620 | 603 | 605 | -1.94% | 89,100 | 75億8775万 | -4.27% | 33.95 | 3.94 |
| 12/15 | 625 | 640 | 615 | 617 | -1.28% | 100,400 | 77億3825万 | -2.68% | 34.62 | 4.02 |
| 12/12 | 611 | 635 | 611 | 625 | +3.14% | 128,500 | 78億3858万 | -1.73% | 35.07 | 4.07 |
| 12/11 | 635 | 636 | 603 | 606 | -4.57% | 165,500 | 76億29万 | -5.02% | 34.01 | 3.95 |
| 12/10 | 642 | 655 | 631 | 635 | -2.01% | 131,900 | 79億6400万 | -0.94% | 35.63 | 4.14 |
| 12/09 | 640 | 663 | 634 | 648 | +1.41% | 124,000 | 81億2704万 | +0.93% | 36.36 | 4.22 |
| 12/08 | 651 | 664 | 630 | 639 | -4.34% | 181,900 | 80億1417万 | -0.62% | 35.86 | 4.16 |
| 12/05 | 624 | 675 | 620 | 668 | +5.7% | 314,000 | 83億7788万 | +3.89% | 37.49 | 4.35 |
| 12/04 | 618 | 640 | 613 | 632 | +3.95% | 222,300 | 79億2637万 | -1.56% | 35.47 | 4.12 |
| 12/03 | 608 | 652 | 593 | 608 | +1.5% | 404,900 | 76億2537万 | -5.3% | 34.12 | 3.96 |
| 12/02 | 647 | 654 | 596 | 599 | -8.41% | 414,700 | 75億1250万 | -7.28% | 33.61 | 3.9 |
| 12/01 | 685 | 709 | 641 | 654 | -5.9% | 480,000 | 82億229万 | +0.62% | 36.7 | 4.26 |
| 11/28 | 688 | 738 | 663 | 695 | +4.98% | 2,513,100 | 87億1650万 | +6.6% | 39 | 4.53 |
| 11/27 | 572 | 662 | 562 | 662 | +17.79% | 868,600 | 83億263万 | +1.38% | 37.15 | 4.31 |
| 11/26 | 547 | 575 | 532 | 562 | +2.55% | 229,100 | 70億4845万 | -14.2% | 31.54 | 3.66 |
| 11/25 | 584 | 589 | 548 | 548 | -4.53% | 328,900 | 68億7287万 | -17.22% | 30.75 | 3.57 |
| 11/21 | 651 | 673 | 571 | 574 | -14.46% | 974,100 | 71億9895万 | -14.07% | 32.21 | 3.74 |
| 11/20 | 674 | 698 | 658 | 671 | -1.61% | 931,700 | 84億1083万 | -0.74% | 37.66 | 4.37 |
| 11/19 | 622 | 682 | 609 | 682 | +17.18% | 1,004,200 | 85億4871万 | +0.29% | 38.27 | 4.44 |
| 11/18 | 570 | 585 | 508 | 582 | +0.34% | 1,625,600 | 72億9524万 | -14.66% | 32.66 | 3.79 |
| 11/17 | 580 | 580 | 580 | 580 | -14.71% | 87,600 | 72億7017万 | -15.82% | 32.55 | 3.78 |
| 11/14 | 679 | 691 | 672 | 680 | -0.73% | 345,500 | 85億2365万 | -2.3% | 38.16 | 4.43 |
| 11/13 | 691 | 694 | 681 | 685 | -0.44% | 143,400 | 85億8632万 | -2.28% | 38.44 | 4.46 |
| 11/12 | 665 | 692 | 665 | 688 | +3.93% | 130,900 | 86億2392万 | -2.41% | 38.61 | 4.48 |
| 11/11 | 659 | 665 | 650 | 662 | +0.46% | 115,100 | 82億9802万 | -6.76% | 37.15 | 4.31 |
| 11/10 | 668 | 670 | 658 | 659 | +0.15% | 102,700 | 82億6042万 | -7.96% | 36.98 | 4.29 |
| 11/07 | 668 | 676 | 653 | 658 | -1.5% | 118,000 | 82億4788万 | -8.61% | 36.93 | 4.28 |
| 11/06 | 677 | 684 | 664 | 668 | -1.47% | 117,900 | 83億7323万 | -7.73% | 37.49 | 4.35 |
| 11/05 | 671 | 680 | 652 | 678 | +1.04% | 132,300 | 84億9858万 | -6.74% | 38.05 | 4.41 |
| 11/04 | 662 | 678 | 648 | 671 | +0.75% | 154,900 | 84億1083万 | -8.08% | 37.66 | 4.37 |
| 10/31 | 638 | 673 | 638 | 666 | +4.72% | 186,300 | 83億4816万 | -9.14% | 37.37 | 4.34 |
| 10/30 | 634 | 651 | 632 | 636 | -0.31% | 170,300 | 79億7212万 | -13.59% | 35.69 | 4.14 |
| 10/29 | 649 | 664 | 637 | 638 | -1.54% | 533,500 | 79億9718万 | -13.78% | 35.8 | 4.15 |
| 10/28 | 695 | 696 | 641 | 648 | -7.16% | 444,500 | 81億2253万 | -13.02% | 36.36 | 4.22 |
| 10/27 | 695 | 707 | 685 | 698 | +0.43% | 214,900 | 87億4927万 | -7.06% | 39.17 | 4.54 |
| 10/24 | 720 | 722 | 690 | 695 | -2.11% | 300,200 | 87億1167万 | -7.7% | 39 | 4.52 |
| 10/23 | 716 | 723 | 708 | 710 | -2.07% | 202,000 | 88億9969万 | -6.08% | 39.84 | 4.62 |
| 10/22 | 713 | 734 | 713 | 725 | +0.97% | 127,900 | 90億8771万 | -4.48% | 40.69 | 4.72 |
| 10/21 | 718 | 719 | 710 | 718 | -0.14% | 203,800 | 89億9997万 | -5.65% | 40.29 | 4.67 |
| 10/20 | 730 | 734 | 715 | 719 | -0.14% | 197,900 | 90億1250万 | -5.77% | 40.35 | 4.68 |
| 10/17 | 750 | 751 | 720 | 720 | -4.89% | 255,800 | 90億2504万 | -6.01% | 40.4 | 4.69 |
| 10/16 | 778 | 779 | 752 | 757 | -2.32% | 96,200 | 94億8882万 | -1.56% | 42.48 | 4.93 |
| 10/15 | 736 | 777 | 728 | 775 | +5.73% | 221,500 | 97億1445万 | +0.52% | 43.49 | 5.05 |
| 10/14 | 740 | 754 | 722 | 733 | -2.01% | 263,400 | 91億8799万 | -5.17% | 41.13 | 4.77 |
| 10/10 | 770 | 777 | 748 | 748 | -3.48% | 115,400 | 93億7601万 | -3.48% | 41.98 | 4.87 |
| 10/09 | 784 | 799 | 775 | 775 | -2.02% | 172,300 | 97億1445万 | -0.13% | 43.49 | 5.05 |
| 10/08 | 783 | 800 | 774 | 791 | +0.51% | 170,800 | 99億1501万 | +1.41% | 44.39 | 5.15 |
| 10/07 | 820 | 823 | 781 | 787 | -3.44% | 319,300 | 98億6487万 | +0.77% | 44.16 | 5.12 |
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 | |
| 2025年 9月期 | 1,766 2/18 | 665 10/25 | 9,411,000 10/22 | +28.27% 11/26 | -39.22% 5/22 5/20 |
| 最新 | 614 2026/3/6 | 146,000 | +0.16% 613 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -37%（0.63倍）
- 2026/03/06 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
508円（2025/11/18） - 21%（1.21倍）
614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。
