株価チャート
株価
3/6
- 前日 (3/5)
- 1,380
- 始値
- 1,363
- 高値
- 1,366
- 安値
- 1,359
- 終値 -1.01%
- 1,366
- 出来高 +116.67%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -0.8%
1,377 - 株価（25日）
移動平均値 - -0.29%
1,370 - 出来高（5日）
移動平均値 - +22.64%
1,060
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 | 1,363 | 1,366 | 1,359 | 1,366 | -1.01% | 1,300 | 123億2853万 | -0.29% | 9.56 | 0.99 |
| 03/05 | 1,378 | 1,380 | 1,369 | 1,380 | +0.15% | 600 | 124億5488万 | +0.73% | 9.66 | 1 |
| 03/04 | 1,375 | 1,379 | 1,361 | 1,378 | -0.14% | 1,700 | 124億3683万 | +0.66% | 9.64 | 1 |
| 03/03 | 1,381 | 1,381 | 1,380 | 1,380 | 0% | 500 | 124億5488万 | +0.73% | 9.66 | 1 |
| 03/02 | 1,385 | 1,390 | 1,378 | 1,380 | -0.72% | 1,200 | 124億5488万 | +0.73% | 9.66 | 1 |
| 02/27 | 1,396 | 1,400 | 1,382 | 1,390 | -0.71% | 1,100 | 125億4513万 | +1.46% | 9.73 | 1.01 |
| 02/26 | 1,397 | 1,400 | 1,397 | 1,400 | +0.65% | 1,300 | 126億3539万 | +2.26% | 9.8 | 1.02 |
| 02/25 | 1,395 | 1,396 | 1,388 | 1,391 | +0.07% | 7,100 | 125億5416万 | +1.68% | 9.73 | 1.01 |
| 02/24 | 1,384 | 1,390 | 1,384 | 1,390 | +0.43% | 1,600 | 125億4513万 | +1.61% | 9.73 | 1.01 |
| 02/20 | 1,380 | 1,384 | 1,375 | 1,384 | +0.29% | 600 | 124億9098万 | +1.24% | 9.68 | 1 |
| 02/19 | 1,372 | 1,385 | 1,371 | 1,380 | +0.73% | 1,100 | 124億5488万 | +0.95% | 9.66 | 1 |
| 02/18 | 1,380 | 1,380 | 1,363 | 1,370 | -0.72% | 1,000 | 123億6463万 | +0.15% | 9.59 | 0.99 |
| 02/17 | 1,369 | 1,380 | 1,350 | 1,380 | +0.8% | 5,200 | 124億5488万 | +0.8% | 9.66 | 1 |
| 02/16 | 1,358 | 1,370 | 1,358 | 1,369 | +0.96% | 1,800 | 123億5560万 | 0% | 9.58 | 0.99 |
| 02/13 | 1,367 | 1,367 | 1,351 | 1,356 | -0.8% | 1,700 | 122億3827万 | -0.95% | 9.49 | 0.98 |
| 02/12 | 1,366 | 1,369 | 1,352 | 1,367 | +0.07% | 2,000 | 123億3755万 | -0.22% | 9.57 | 0.99 |
| 02/10 | 1,351 | 1,366 | 1,350 | 1,366 | +1.11% | 2,700 | 123億2853万 | -0.36% | 9.56 | 0.99 |
| 02/09 | 1,367 | 1,367 | 1,343 | 1,351 | -0.95% | 1,300 | 121億9315万 | -1.46% | 9.45 | 0.98 |
| 02/06 | 1,364 | 1,364 | 1,364 | 1,364 | 0% | 200 | 123億1048万 | -0.51% | 9.54 | 0.99 |
| 02/05 | 1,364 | 1,364 | 1,340 | 1,364 | 0% | 600 | 123億1048万 | -0.51% | 9.54 | 0.99 |
| 02/04 | 1,364 | 1,364 | 1,338 | 1,364 | +1.94% | 600 | 123億1048万 | -0.51% | 9.54 | 0.99 |
| 02/03 | 1,338 | 1,338 | 1,338 | 1,338 | +0.07% | 200 | 120億7582万 | -2.48% | 9.36 | 0.97 |
| 02/02 | 1,344 | 1,366 | 1,336 | 1,337 | -0.52% | 700 | 120億6679万 | -2.69% | 9.36 | 0.97 |
| 01/30 | 1,343 | 1,360 | 1,338 | 1,344 | -1.83% | 2,100 | 121億2997万 | -2.33% | 9.4 | 0.98 |
| 01/29 | 1,358 | 1,369 | 1,348 | 1,369 | +0.81% | 1,600 | 123億5560万 | -0.58% | 9.58 | 0.99 |
| 01/28 | 1,367 | 1,367 | 1,353 | 1,358 | -0.66% | 1,100 | 122億5633万 | -1.45% | 9.5 | 0.99 |
| 01/27 | 1,380 | 1,380 | 1,358 | 1,367 | -0.94% | 1,800 | 123億3755万 | -0.8% | 9.57 | 0.99 |
| 01/26 | 1,376 | 1,381 | 1,370 | 1,380 | -0.22% | 8,500 | 124億5488万 | +0.07% | 9.66 | 1 |
| 01/23 | 1,380 | 1,394 | 1,374 | 1,383 | +0.07% | 2,900 | 124億8196万 | +0.29% | 9.68 | 1 |
| 01/22 | 1,381 | 1,389 | 1,377 | 1,382 | +0.44% | 2,300 | 124億7293万 | +0.22% | 9.67 | 1 |
| 01/21 | 1,382 | 1,389 | 1,375 | 1,376 | -0.43% | 3,200 | 124億1878万 | -0.15% | 9.63 | 1 |
| 01/20 | 1,395 | 1,395 | 1,376 | 1,382 | +0.44% | 1,300 | 124億7293万 | +0.22% | 9.67 | 1 |
| 01/19 | 1,376 | 1,399 | 1,375 | 1,376 | +0.07% | 1,700 | 124億1878万 | -0.07% | 9.63 | 1 |
| 01/16 | 1,383 | 1,387 | 1,375 | 1,375 | -0.58% | 1,000 | 124億976万 | -0.07% | 9.62 | 1 |
| 01/15 | 1,398 | 1,398 | 1,366 | 1,383 | -1.14% | 4,400 | 124億8196万 | +0.58% | 9.68 | 1 |
| 01/14 | 1,399 | 1,399 | 1,399 | 1,399 | 0% | 200 | 126億2636万 | +1.89% | 9.79 | 1.02 |
| 01/13 | 1,379 | 1,399 | 1,377 | 1,399 | +1.45% | 1,300 | 126億2636万 | +2.19% | 9.79 | 1.02 |
| 01/09 | 1,378 | 1,388 | 1,371 | 1,379 | +0.07% | 4,500 | 124億4586万 | +0.95% | 9.65 | 1 |
| 01/08 | 1,375 | 1,392 | 1,362 | 1,378 | +0.22% | 1,600 | 124億3683万 | +1.1% | 9.64 | 1 |
| 01/07 | 1,380 | 1,380 | 1,366 | 1,375 | -0.36% | 600 | 124億976万 | +1.03% | 9.62 | 1 |
| 01/06 | 1,368 | 1,390 | 1,365 | 1,380 | +0.88% | 1,300 | 124億5488万 | +1.55% | 9.66 | 1 |
| 01/05 | 1,396 | 1,396 | 1,368 | 1,368 | +0.96% | 2,700 | 123億4658万 | +0.96% | 9.57 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 1,355 | 1,356 | 1,326 | 1,355 | -0.73% | 1,700 | 122億2925万 | +0.22% | 9.48 | 0.98 |
| 12/29 | 1,351 | 1,369 | 1,323 | 1,365 | 0% | 4,600 | 123億1950万 | +1.11% | 9.55 | 0.99 |
| 12/26 | 1,385 | 1,385 | 1,365 | 1,365 | -1.52% | 600 | 123億1950万 | +1.41% | 9.55 | 0.99 |
| 12/25 | 1,400 | 1,400 | 1,386 | 1,386 | -1% | 7,700 | 125億903万 | +3.13% | 9.7 | 1.01 |
| 12/24 | 1,399 | 1,407 | 1,387 | 1,400 | +1.23% | 900 | 126億3539万 | +4.56% | 9.8 | 1.02 |
| 12/23 | 1,374 | 1,400 | 1,374 | 1,383 | +0.66% | 3,900 | 124億8196万 | +3.67% | 9.68 | 1 |
| 12/22 | 1,375 | 1,376 | 1,350 | 1,374 | -0.07% | 3,100 | 124億73万 | +3.31% | 9.61 | 1 |
| 12/19 | 1,363 | 1,375 | 1,358 | 1,375 | +0.88% | 1,500 | 124億976万 | +3.7% | 9.62 | 1 |
| 12/18 | 1,398 | 1,398 | 1,363 | 1,363 | -2.57% | 1,800 | 123億145万 | +3.1% | 9.54 | 0.99 |
| 12/17 | 1,388 | 1,400 | 1,388 | 1,399 | +1.45% | 2,100 | 126億2636万 | +6.07% | 9.79 | 1.02 |
| 12/16 | 1,367 | 1,379 | 1,367 | 1,379 | +0.88% | 1,700 | 124億4586万 | +5.03% | 9.65 | 1 |
| 12/15 | 1,392 | 1,392 | 1,362 | 1,367 | -1.01% | 14,500 | 123億3755万 | +4.51% | 9.57 | 0.99 |
| 12/12 | 1,380 | 1,382 | 1,370 | 1,381 | +0.07% | 2,500 | 124億6391万 | +5.9% | 9.66 | 1 |
| 12/11 | 1,355 | 1,388 | 1,345 | 1,380 | +2.22% | 2,900 | 124億5488万 | +6.24% | 9.66 | 1 |
| 12/10 | 1,350 | 1,350 | 1,343 | 1,350 | 0% | 4,700 | 121億8412万 | +4.25% | 9.45 | 0.98 |
| 12/09 | 1,326 | 1,350 | 1,325 | 1,350 | +1.2% | 3,200 | 121億8412万 | +4.57% | 9.45 | 0.98 |
| 12/08 | 1,337 | 1,348 | 1,334 | 1,334 | -0.22% | 2,000 | 120億3972万 | +3.57% | 9.33 | 0.97 |
| 12/05 | 1,315 | 1,349 | 1,315 | 1,337 | +1.67% | 5,100 | 120億6679万 | +4.05% | 9.36 | 0.97 |
| 12/04 | 1,315 | 1,325 | 1,310 | 1,315 | 0% | 3,200 | 118億6824万 | +2.57% | 9.2 | 0.95 |
| 12/03 | 1,317 | 1,317 | 1,315 | 1,315 | +0.77% | 300 | 118億6824万 | +2.73% | 9.2 | 0.95 |
| 12/02 | 1,321 | 1,321 | 1,305 | 1,305 | -0.76% | 1,300 | 117億7799万 | +2.11% | 9.13 | 0.95 |
| 12/01 | 1,329 | 1,360 | 1,310 | 1,315 | -1.05% | 2,900 | 118億6824万 | +3.06% | 9.2 | 0.95 |
| 11/28 | 1,295 | 1,329 | 1,288 | 1,329 | +2.63% | 11,000 | 119億9459万 | +4.32% | 9.3 | 0.96 |
| 11/27 | 1,290 | 1,295 | 1,288 | 1,295 | +0.39% | 500 | 116億8773万 | +1.89% | 9.06 | 0.94 |
| 11/26 | 1,290 | 1,298 | 1,288 | 1,290 | 0% | 1,000 | 116億4261万 | +1.65% | 9.03 | 0.94 |
| 11/25 | 1,299 | 1,299 | 1,290 | 1,290 | +0.39% | 7,000 | 116億4261万 | +1.9% | 9.03 | 0.94 |
| 11/21 | 1,293 | 1,299 | 1,283 | 1,285 | -0.62% | 2,200 | 115億9748万 | +1.66% | 8.99 | 0.93 |
| 11/20 | 1,278 | 1,293 | 1,278 | 1,293 | +1.41% | 1,100 | 116億6968万 | +2.54% | 9.05 | 0.94 |
| 11/19 | 1,267 | 1,282 | 1,267 | 1,275 | +0.79% | 1,200 | 115億723万 | +1.27% | 8.92 | 0.93 |
| 11/18 | 1,284 | 1,284 | 1,265 | 1,265 | -1.48% | 800 | 114億1697万 | +0.64% | 8.85 | 0.92 |
| 11/17 | 1,284 | 1,284 | 1,253 | 1,284 | -0.08% | 2,800 | 115億8845万 | +2.23% | 8.98 | 0.93 |
| 11/14 | 1,277 | 1,285 | 1,273 | 1,285 | +0.63% | 3,600 | 115億9748万 | +2.39% | 8.99 | 0.93 |
| 11/13 | 1,273 | 1,279 | 1,270 | 1,277 | +0.31% | 2,500 | 115億2528万 | +1.92% | 8.94 | 0.93 |
| 11/12 | 1,259 | 1,274 | 1,259 | 1,273 | +1.11% | 1,500 | 114億8918万 | +1.68% | 8.91 | 0.92 |
| 11/11 | 1,257 | 1,269 | 1,257 | 1,259 | +0.32% | 1,100 | 113億6282万 | +0.56% | 8.81 | 0.91 |
| 11/10 | 1,264 | 1,264 | 1,255 | 1,255 | -0.63% | 700 | 113億2672万 | +0.32% | 8.78 | 0.91 |
| 11/07 | 1,263 | 1,263 | 1,263 | 1,263 | 0% | 200 | 113億9892万 | +1.04% | 8.84 | 0.92 |
| 11/06 | 1,267 | 1,270 | 1,263 | 1,263 | -0.39% | 1,300 | 113億9892万 | +1.2% | 8.84 | 0.92 |
| 11/05 | 1,254 | 1,268 | 1,251 | 1,268 | +0.4% | 1,500 | 114億4405万 | +1.68% | 8.87 | 0.92 |
| 11/04 | 1,260 | 1,274 | 1,260 | 1,263 | -0.16% | 2,100 | 113億9892万 | +1.36% | 8.84 | 0.92 |
| 10/31 | 1,265 | 1,268 | 1,265 | 1,265 | 0% | 800 | 114億1697万 | +1.52% | 8.85 | 0.92 |
| 10/30 | 1,297 | 1,297 | 1,253 | 1,265 | -0.32% | 2,500 | 114億1697万 | +1.52% | 8.85 | 0.92 |
| 10/29 | 1,257 | 1,269 | 1,257 | 1,269 | +0.95% | 800 | 114億5308万 | +1.85% | 8.88 | 0.92 |
| 10/28 | 1,258 | 1,258 | 1,257 | 1,257 | -0.95% | 300 | 113億4477万 | +0.96% | 8.8 | 0.91 |
| 10/27 | 1,269 | 1,269 | 1,269 | 1,269 | +1.28% | 6,700 | 114億5308万 | +2.01% | 8.88 | 0.92 |
| 10/24 | 1,253 | 1,268 | 1,253 | 1,253 | -0.4% | 700 | 113億867万 | +0.89% | 8.77 | 0.91 |
| 10/23 | 1,250 | 1,258 | 1,250 | 1,258 | +0.24% | 1,800 | 113億5380万 | +1.37% | 8.8 | 0.91 |
| 10/22 | 1,247 | 1,257 | 1,241 | 1,255 | +1.46% | 1,700 | 113億2672万 | +1.29% | 8.78 | 0.91 |
| 10/21 | 1,236 | 1,245 | 1,236 | 1,237 | +0.08% | 1,500 | 111億6427万 | 0% | 8.66 | 0.9 |
| 10/20 | 1,226 | 1,236 | 1,226 | 1,236 | +1.06% | 1,300 | 111億5524万 | 0% | 8.65 | 0.9 |
| 10/17 | 1,223 | 1,223 | 1,222 | 1,223 | 0% | 1,600 | 110億3791万 | -0.97% | 8.56 | 0.89 |
| 10/16 | 1,229 | 1,230 | 1,223 | 1,223 | -0.41% | 900 | 110億3791万 | -0.89% | 8.56 | 0.89 |
| 10/15 | 1,233 | 1,233 | 1,225 | 1,228 | -0.41% | 1,000 | 110億8304万 | -0.49% | 8.59 | 0.89 |
| 10/14 | 1,240 | 1,263 | 1,233 | 1,233 | -1.04% | 2,400 | 111億2817万 | -0.08% | 8.63 | 0.89 |
| 10/10 | 1,243 | 1,260 | 1,241 | 1,246 | +0.4% | 1,500 | 112億4549万 | +1.05% | 8.72 | 0.9 |
| 10/09 | 1,242 | 1,242 | 1,241 | 1,241 | +0.08% | 700 | 112億37万 | +0.81% | 8.68 | 0.9 |
| 10/08 | 1,266 | 1,266 | 1,240 | 1,240 | -2.05% | 1,600 | 111億9134万 | +0.81% | 8.68 | 0.9 |
| 10/07 | 1,266 | 1,266 | 1,266 | 1,266 | +0.16% | 500 | 114億2600万 | +3.01% | 8.86 | 0.92 |
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 4月期 | 1,256 11/5 | 1,055 4/7 | 121,300 11/7 | +2.35% 12/12 | -7.26% 4/7 |
| 最新 | 1,366 2026/3/6 | 1,300 | -0.29% 1,370 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
1,055円（2025/04/07） - 29%（1.29倍）
1,366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。
