株価チャート
株価
3/6
- 前日 (3/5)
- 3,005
- 始値
- 3,000
- 高値
- 3,005
- 安値
- 2,996
- 終値 -0.17%
- 3,000
- 出来高 -36%
- 1,600
乖離率
- 株価（5日）
移動平均値 - -0.13%
3,004 - 株価（25日）
移動平均値 - -5.6%
3,178 - 出来高（5日）
移動平均値 - -48.72%
3,120
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 | 3,000 | 3,005 | 2,996 | 3,000 | -0.17% | 1,600 | 37億9392万 | -5.6% | 26.33 | 0.66 |
| 03/05 | 3,000 | 3,010 | 2,996 | 3,005 | +0.2% | 2,500 | 38億24万 | -5.74% | 26.38 | 0.66 |
| 03/04 | 2,999 | 3,000 | 2,990 | 2,999 | 0% | 2,900 | 37億9265万 | -6.22% | 26.32 | 0.66 |
| 03/03 | 3,005 | 3,005 | 2,993 | 2,999 | -0.53% | 2,100 | 37億9265万 | -6.49% | 26.32 | 0.66 |
| 03/02 | 3,010 | 3,015 | 2,998 | 3,015 | 0% | 6,500 | 38億1288万 | -6.28% | 26.46 | 0.66 |
| 02/27 | 3,025 | 3,030 | 3,015 | 3,015 | -0.17% | 2,700 | 38億1288万 | -6.54% | 26.46 | 0.66 |
| 02/26 | 3,050 | 3,075 | 3,000 | 3,020 | -6.79% | 13,000 | 38億1921万 | -6.65% | 26.51 | 0.66 |
| 02/25 | 3,235 | 3,270 | 3,230 | 3,240 | -0.15% | 9,200 | 40億9743万 | -0.15% | 28.44 | 0.71 |
| 02/24 | 3,235 | 3,250 | 3,235 | 3,245 | +0.15% | 3,500 | 41億375万 | -0.06% | 28.48 | 0.71 |
| 02/20 | 3,245 | 3,250 | 3,240 | 3,240 | -0.31% | 2,700 | 40億9743万 | -0.18% | 28.44 | 0.71 |
| 02/19 | 3,250 | 3,260 | 3,245 | 3,250 | +0.15% | 1,700 | 41億1008万 | +0.06% | 28.53 | 0.71 |
| 02/18 | 3,245 | 3,270 | 3,245 | 3,245 | 0% | 2,300 | 41億375万 | -0.09% | 28.48 | 0.71 |
| 02/17 | 3,255 | 3,480 | 3,235 | 3,245 | -0.31% | 21,800 | 41億375万 | -0.12% | 28.48 | 0.71 |
| 02/16 | 3,245 | 3,255 | 3,245 | 3,255 | +0.31% | 1,500 | 41億1640万 | +0.15% | 28.57 | 0.72 |
| 02/13 | 3,245 | 3,245 | 3,240 | 3,245 | 0% | 1,300 | 41億375万 | -0.18% | 28.48 | 0.71 |
| 02/12 | 3,245 | 3,255 | 3,240 | 3,245 | -0.31% | 1,200 | 41億375万 | -0.22% | 28.48 | 0.71 |
| 02/10 | 3,240 | 3,255 | 3,235 | 3,255 | -0.15% | 2,900 | 41億1640万 | +0.09% | 28.57 | 0.72 |
| 02/09 | 3,270 | 3,270 | 3,260 | 3,260 | +0.15% | 1,100 | 41億2272万 | +0.28% | 28.61 | 0.72 |
| 02/06 | 3,225 | 3,260 | 3,225 | 3,255 | +0.31% | 2,000 | 41億1640万 | +0.12% | 28.57 | 0.72 |
| 02/05 | 3,220 | 3,245 | 3,220 | 3,245 | +0.15% | 2,200 | 41億375万 | -0.15% | 28.48 | 0.71 |
| 02/04 | 3,230 | 3,240 | 3,230 | 3,240 | +0.15% | 1,000 | 40億9743万 | -0.25% | 28.44 | 0.71 |
| 02/03 | 3,225 | 3,240 | 3,225 | 3,235 | -0.15% | 1,500 | 40億9111万 | -0.31% | 28.39 | 0.71 |
| 02/02 | 3,225 | 3,240 | 3,225 | 3,240 | +0.31% | 2,400 | 40億9743万 | -0.12% | 28.44 | 0.71 |
| 01/30 | 3,225 | 3,235 | 3,220 | 3,230 | +0.16% | 1,100 | 40億8478万 | -0.43% | 28.35 | 0.71 |
| 01/29 | 3,240 | 3,260 | 3,225 | 3,225 | -0.62% | 4,500 | 40億7846万 | -0.56% | 28.31 | 0.71 |
| 01/28 | 3,230 | 3,245 | 3,225 | 3,245 | -0.15% | 800 | 41億375万 | +0.06% | 28.48 | 0.71 |
| 01/27 | 3,240 | 3,250 | 3,240 | 3,250 | +0.15% | 1,000 | 41億1008万 | +0.22% | 28.53 | 0.71 |
| 01/26 | 3,245 | 3,245 | 3,240 | 3,245 | 0% | 1,200 | 41億375万 | +0.09% | 28.48 | 0.71 |
| 01/23 | 3,230 | 3,245 | 3,220 | 3,245 | +0.31% | 1,100 | 41億375万 | +0.09% | 28.48 | 0.71 |
| 01/22 | 3,235 | 3,235 | 3,235 | 3,235 | -0.46% | 100 | 40億9111万 | -0.19% | 28.39 | 0.71 |
| 01/21 | 3,255 | 3,255 | 3,210 | 3,250 | -0.31% | 2,600 | 41億1008万 | +0.28% | 28.53 | 0.71 |
| 01/20 | 3,260 | 3,260 | 3,250 | 3,260 | -0.61% | 800 | 41億2272万 | +0.62% | 28.61 | 0.72 |
| 01/19 | 3,265 | 3,280 | 3,260 | 3,280 | +1.23% | 1,900 | 41億4801万 | +1.33% | 28.79 | 0.72 |
| 01/16 | 3,245 | 3,265 | 3,240 | 3,240 | -1.07% | 2,000 | 40億9743万 | +0.19% | 28.44 | 0.71 |
| 01/15 | 3,260 | 3,275 | 3,245 | 3,275 | +0.46% | 1,700 | 41億4169万 | +1.3% | 28.75 | 0.72 |
| 01/14 | 3,250 | 3,265 | 3,240 | 3,260 | 0% | 1,000 | 41億2272万 | +0.93% | 28.61 | 0.72 |
| 01/13 | 3,270 | 3,270 | 3,240 | 3,260 | -0.61% | 1,400 | 41億2272万 | +0.99% | 28.61 | 0.72 |
| 01/09 | 3,270 | 3,290 | 3,250 | 3,280 | +0.31% | 4,000 | 41億4801万 | +1.64% | 28.79 | 0.72 |
| 01/08 | 3,275 | 3,275 | 3,270 | 3,270 | 0% | 300 | 41億3537万 | +1.43% | 28.7 | 0.72 |
| 01/07 | 3,250 | 3,270 | 3,250 | 3,270 | +0.62% | 1,000 | 41億3537万 | +1.49% | 28.7 | 0.72 |
| 01/06 | 3,240 | 3,250 | 3,240 | 3,250 | +0.31% | 1,000 | 41億1008万 | +0.93% | 28.53 | 0.71 |
| 01/05 | 3,235 | 3,240 | 3,230 | 3,240 | 0% | 2,400 | 40億9743万 | +0.68% | 28.44 | 0.71 |
| 2025 | ||||||||||
| 12/30 | 3,240 | 3,240 | 3,235 | 3,240 | 0% | 1,200 | 40億9743万 | +0.71% | 28.44 | 0.71 |
| 12/29 | 3,205 | 3,240 | 3,200 | 3,240 | +1.57% | 2,300 | 40億9743万 | +0.78% | 28.44 | 0.71 |
| 12/26 | 3,185 | 3,205 | 3,185 | 3,190 | +0.31% | 1,500 | 40億3420万 | -0.75% | 28 | 0.7 |
| 12/25 | 3,210 | 3,210 | 3,180 | 3,180 | -0.93% | 1,100 | 40億2155万 | -1.09% | 27.91 | 0.7 |
| 12/24 | 3,220 | 3,220 | 3,160 | 3,210 | -0.31% | 1,700 | 40億5949万 | -0.22% | 28.17 | 0.71 |
| 12/23 | 3,220 | 3,220 | 3,220 | 3,220 | +0.31% | 100 | 40億7214万 | +0.06% | 28.26 | 0.71 |
| 12/22 | 3,230 | 3,230 | 3,210 | 3,210 | -0.62% | 400 | 40億5949万 | -0.25% | 28.17 | 0.71 |
| 12/19 | 3,210 | 3,230 | 3,210 | 3,230 | -0.31% | 1,300 | 40億8478万 | +0.34% | 28.35 | 0.71 |
| 12/18 | 3,205 | 3,240 | 3,205 | 3,240 | 0% | 400 | 40億9743万 | +0.65% | 28.44 | 0.71 |
| 12/17 | 3,200 | 3,240 | 3,200 | 3,240 | +0.31% | 1,400 | 40億9743万 | +0.68% | 28.44 | 0.71 |
| 12/16 | 3,225 | 3,230 | 3,225 | 3,230 | 0% | 300 | 40億8478万 | +0.4% | 28.35 | 0.71 |
| 12/15 | 3,230 | 3,230 | 3,230 | 3,230 | +0.16% | 600 | 40億8478万 | +0.4% | 28.35 | 0.71 |
| 12/12 | 3,225 | 3,225 | 3,225 | 3,225 | +0.16% | 200 | 40億7846万 | +0.28% | 28.31 | 0.71 |
| 12/11 | 3,200 | 3,220 | 3,200 | 3,220 | +0.63% | 300 | 40億7214万 | +0.12% | 28.26 | 0.71 |
| 12/10 | 3,210 | 3,210 | 3,200 | 3,200 | -0.31% | 300 | 40億4684万 | -0.5% | 28.09 | 0.7 |
| 12/09 | 3,215 | 3,215 | 3,210 | 3,210 | 0% | 600 | 40億5949万 | -0.19% | 28.17 | 0.71 |
| 12/08 | 3,210 | 3,210 | 3,210 | 3,210 | +0.31% | 100 | 40億5949万 | -0.19% | 28.17 | 0.71 |
| 12/05 | 3,200 | 3,200 | 3,200 | 3,200 | -0.47% | 200 | 40億4684万 | -0.47% | 28.09 | 0.7 |
| 12/04 | 3,210 | 3,215 | 3,210 | 3,215 | 0% | 800 | 40億6581万 | 0% | 28.22 | 0.71 |
| 12/03 | 3,215 | 3,215 | 3,215 | 3,215 | -0.16% | 100 | 40億6581万 | 0% | 28.22 | 0.71 |
| 12/02 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 200 | 40億7214万 | +0.16% | 28.26 | 0.71 |
| 12/01 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 300 | 40億7214万 | +0.19% | 28.26 | 0.71 |
| 11/28 | 3,220 | 3,220 | 3,220 | 3,220 | +0.78% | 300 | 40億7214万 | +0.22% | 28.26 | 0.71 |
| 11/27 | 3,190 | 3,230 | 3,190 | 3,195 | -0.31% | 900 | 40億4052万 | -0.53% | 28.04 | 0.7 |
| 11/26 | 3,205 | 3,205 | 3,205 | 3,205 | 0% | 100 | 40億5317万 | -0.19% | 28.13 | 0.7 |
| 11/25 | 3,200 | 3,205 | 3,200 | 3,205 | 0% | 200 | 40億5317万 | -0.22% | 28.13 | 0.7 |
| 11/21 | 3,220 | 3,230 | 3,205 | 3,205 | -0.62% | 1,200 | 40億5317万 | -0.19% | 28.13 | 0.7 |
| 11/20 | 3,230 | 3,235 | 3,225 | 3,225 | -0.15% | 500 | 40億7846万 | +0.47% | 28.31 | 0.71 |
| 11/19 | 3,230 | 3,230 | 3,230 | 3,230 | +0.16% | 200 | 40億8478万 | +0.65% | 28.35 | 0.71 |
| 11/18 | 3,225 | 3,225 | 3,225 | 3,225 | -0.15% | 400 | 40億7846万 | +0.56% | 28.31 | 0.71 |
| 11/17 | 3,225 | 3,230 | 3,225 | 3,230 | +0.31% | 200 | 40億8478万 | +0.72% | 28.35 | 0.71 |
| 11/14 | 3,220 | 3,220 | 3,220 | 3,220 | -0.31% | 200 | 40億7214万 | +0.47% | 28.26 | 0.71 |
| 11/13 | 3,230 | 3,230 | 3,230 | 3,230 | +0.31% | 300 | 40億8478万 | +0.78% | 28.35 | 0.71 |
| 11/12 | 3,230 | 3,230 | 3,220 | 3,220 | -0.31% | 200 | 40億7214万 | +0.53% | 28.26 | 0.71 |
| 11/11 | 3,220 | 3,230 | 3,220 | 3,230 | +0.31% | 500 | 40億8478万 | +0.91% | 28.35 | 0.71 |
| 11/10 | 3,205 | 3,220 | 3,205 | 3,220 | +0.16% | 500 | 40億7214万 | +0.66% | 28.26 | 0.71 |
| 11/06 | 3,220 | 3,220 | 3,215 | 3,215 | -0.16% | 200 | 40億6581万 | +0.59% | 28.22 | 0.71 |
| 11/05 | 3,220 | 3,220 | 3,220 | 3,220 | +0.47% | 300 | 40億7214万 | +0.81% | 28.26 | 0.71 |
| 11/04 | 3,205 | 3,210 | 3,205 | 3,205 | 0% | 600 | 40億5317万 | +0.41% | 28.13 | 0.7 |
| 10/30 | 3,205 | 3,235 | 3,205 | 3,205 | 0% | 800 | 40億5317万 | +0.5% | 28.13 | 0.7 |
| 10/29 | 3,200 | 3,215 | 3,200 | 3,205 | +0.16% | 500 | 40億5317万 | +0.53% | 28.13 | 0.7 |
| 10/28 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 200 | 40億4684万 | +0.44% | 28.09 | 0.7 |
| 10/27 | 3,220 | 3,220 | 3,200 | 3,200 | -0.62% | 300 | 40億4684万 | +0.5% | 28.09 | 0.7 |
| 10/24 | 3,195 | 3,220 | 3,195 | 3,220 | +0.16% | 500 | 40億7214万 | +1.19% | 28.26 | 0.71 |
| 10/23 | 3,200 | 3,215 | 3,200 | 3,215 | +1.1% | 600 | 40億6581万 | +1.13% | 28.22 | 0.71 |
| 10/22 | 3,180 | 3,180 | 3,180 | 3,180 | -0.31% | 1,400 | 40億2155万 | +0.09% | 27.91 | 0.7 |
| 10/20 | 3,200 | 3,200 | 3,190 | 3,190 | -0.62% | 700 | 40億3420万 | +0.44% | 28 | 0.7 |
| 10/17 | 3,230 | 3,230 | 3,180 | 3,210 | +1.58% | 1,300 | 40億5949万 | +1.13% | 28.17 | 0.71 |
| 10/16 | 3,175 | 3,190 | 3,160 | 3,160 | -2.02% | 1,300 | 39億9626万 | -0.35% | 27.74 | 0.69 |
| 10/15 | 3,220 | 3,245 | 3,200 | 3,225 | +0.78% | 1,300 | 40億7846万 | +1.7% | 28.31 | 0.71 |
| 10/14 | 3,245 | 3,245 | 3,165 | 3,200 | +0.63% | 1,600 | 40億4684万 | +1.04% | 28.09 | 0.7 |
| 10/10 | 3,235 | 3,240 | 3,180 | 3,180 | -0.31% | 2,200 | 40億2155万 | +0.51% | 27.91 | 0.7 |
| 10/09 | 3,190 | 3,205 | 3,190 | 3,190 | +0.16% | 900 | 40億3420万 | +0.89% | 28 | 0.7 |
| 10/08 | 3,185 | 3,185 | 3,185 | 3,185 | -1.39% | 100 | 40億2787万 | +0.85% | 27.96 | 0.7 |
| 10/06 | 3,230 | 3,230 | 3,230 | 3,230 | +1.57% | 100 | 40億8478万 | +2.38% | 28.35 | 0.71 |
| 10/01 | 3,205 | 3,205 | 3,180 | 3,180 | -0.63% | 600 | 40億2155万 | +0.95% | 27.91 | 0.7 |
| 09/30 | 3,195 | 3,200 | 3,195 | 3,200 | +0.16% | 300 | 40億4684万 | +1.72% | 28.09 | 0.7 |
| 09/29 | 3,185 | 3,195 | 3,185 | 3,195 | +0.95% | 800 | 40億4052万 | +1.72% | 28.04 | 0.7 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 2月期 | 2,380 476 7/11 | 1,700 340 3/21 340 3/19 他2件 | 2,000 10,000 12/10 | - | - | +11.17% 7/11 | -12.35% 10/10 |
| 2010年 2月期 | 2,150 430 2/1 | 1,665 333 11/25 333 11/19 | 2,000 10,000 7/21 | - | - | +22.1% 2/1 | -9.71% 11/19 |
| 2011年 2月期 | 2,125 425 2/23 425 2/21 | 1,655 331 10/4 | 2,000 10,000 4/27 | 28億2445万 | 21億9974万 | +7.93% 7/26 | -13.31% 3/17 |
| 2012年 2月期 | 2,300 460 2/24 | 1,695 339 3/17 | 2,600 13,000 2/27 | 30億5705万 | 22億5291万 | +8.81% 2/24 | -8.54% 3/8 |
| 2013年 2月期 | 2,625 525 2/7 525 2/5 | 1,925 385 3/8 | 3,400 17,000 2/26 | 34億8902万 | 25億5862万 | +9.99% 1/8 | -12.83% 3/1 |
| 2014年 2月期 | 2,800 560 2/25 560 1/30 他2件 | 2,130 426 3/5 426 3/4 他2件 | 7,800 39,000 2/26 | 35億4099万 | 28億3109万 | +8.51% 11/29 | -8.58% 3/4 |
| 2015年 2月期 | 3,150 630 2/24 | 2,385 477 3/3 | 11,200 56,000 2/25 | 39億8361万 | 30億1616万 | +7.72% 10/2 | -9.02% 3/2 |
| 2016年 2月期 | 3,100 620 12/1 | 2,600 520 8/25 | 4,800 24,000 2/25 | 39億2038万 | 32億8806万 | +5.95% 12/1 | -9.78% 2/26 |
| 2017年 2月期 | 3,240 648 2/23 | 2,555 511 3/10 | 17,200 86,000 2/24 | 40億9743万 | 32億3115万 | +6.04% 2/22 | -6.65% 3/2 |
| 2018年 2月期 | 3,825 765 1/30 | 2,750 550 4/24 | 14,000 70,000 2/26 | 48億3724万 | 34億7776万 | +9.86% 1/5 | -14.43% 3/2 |
| 2019年 2月期 | 3,700 9/26 | 2,920 584 3/26 | 10,000 2/26 | 46億7916万 | 36億9274万 | +4.53% 6/18 | -8.83% 3/8 |
| 2020年 2月期 | 3,380 12/2 11/29 | 2,500 2/28 | 13,000 2/27 | 42億7448万 | 31億6160万 | +7.15% 9/5 | -24.61% 3/16 |
| 2021年 2月期 | 3,600 2/22 | 2,100 3/17 | 15,800 2/25 | 45億5270万 | 26億5574万 | +12.48% 4/17 | -10.04% 3/2 |
| 2022年 2月期 | 3,390 11/19 11/17 他2件 | 2,826 2/25 | 12,400 2/25 | 42億8712万 | 35億7387万 | +2.46% 8/16 | -8.78% 2/25 |
| 2023年 2月期 | 3,200 7/11 | 2,802 3/17 | 10,400 2/27 | 40億4684万 | 35億4352万 | +4.47% 7/11 | -5.17% 2/27 |
| 2024年 2月期 | 3,530 2/27 | 2,875 3/16 | 28,700 2/28 | 44億6417万 | 36億3584万 | +6.75% 1/9 | -9.72% 3/4 |
| 2025年 2月期 | 3,405 1/7 | 2,963 2/27 | 15,300 2/27 | 43億609万 | 37億4712万 | +3.8% 12/26 | -8.97% 2/27 |
| 最新 | 3,000 2026/3/6 | 1,600 | 37億9392万 | -5.6% 3,178 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 48%（1.48倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/29 vs 2004/12/30
- -7%（0.93倍）
- 2006/12/29 vs 2005/12/29
- -30%（0.7倍）
- 2007/12/25 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/25 vs 2007/12/25
- -2%（0.98倍）
- 2009/12/29 vs 2008/12/25
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/29
- 15%（1.15倍）
- 2011/12/29 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/27 vs 2011/12/29
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/27
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/03/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
1,655円（2010/10/04） - 81%（1.81倍）
3,000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。
