株価チャート
株価
3/6
- 前日 (3/5)
- 967
- 始値
- 966
- 高値
- 969
- 安値
- 966
- 終値 +0.21%
- 969
- 出来高 -40%
- 3,600
乖離率
- 株価（5日）
移動平均値 - +0.21%
967 - 株価（25日）
移動平均値 - -0.1%
970 - 出来高（5日）
移動平均値 - -61.7%
9,400
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 | 966 | 969 | 966 | 969 | +0.21% | 3,600 | 76億1798万 | -0.1% | 8.97 | 3.85 |
| 03/05 | 964 | 968 | 963 | 967 | +0.31% | 6,000 | 76億226万 | -0.41% | 8.95 | 3.84 |
| 03/04 | 967 | 970 | 960 | 964 | -0.41% | 15,900 | 75億7867万 | -0.72% | 8.93 | 3.83 |
| 03/03 | 970 | 970 | 968 | 968 | -0.1% | 9,200 | 76億1012万 | -0.31% | 8.96 | 3.84 |
| 03/02 | 970 | 971 | 969 | 969 | -0.21% | 12,300 | 76億1798万 | -0.31% | 8.97 | 3.85 |
| 02/27 | 974 | 974 | 970 | 971 | -0.21% | 5,600 | 76億3371万 | -0.1% | 8.99 | 3.86 |
| 02/26 | 973 | 974 | 970 | 973 | +0.21% | 3,800 | 76億4943万 | +0.1% | 9.01 | 3.86 |
| 02/25 | 970 | 972 | 969 | 971 | +0.1% | 4,800 | 76億3371万 | -0.21% | 8.99 | 3.86 |
| 02/24 | 970 | 972 | 970 | 970 | 0% | 7,100 | 76億2584万 | -0.31% | 8.98 | 3.85 |
| 02/20 | 974 | 974 | 970 | 970 | -0.1% | 3,800 | 76億2584万 | -0.31% | 8.98 | 3.85 |
| 02/19 | 978 | 978 | 970 | 971 | -0.72% | 6,600 | 76億3371万 | -0.21% | 8.99 | 3.86 |
| 02/18 | 970 | 978 | 969 | 978 | +0.82% | 11,200 | 76億8874万 | +0.41% | 9.05 | 3.88 |
| 02/17 | 971 | 972 | 970 | 970 | -0.21% | 5,200 | 76億2584万 | -0.41% | 8.98 | 3.85 |
| 02/16 | 970 | 972 | 970 | 972 | +0.21% | 5,500 | 76億4157万 | -0.21% | 9 | 3.86 |
| 02/13 | 971 | 972 | 970 | 970 | -0.1% | 5,000 | 76億2584万 | -0.51% | 8.98 | 3.85 |
| 02/12 | 972 | 973 | 970 | 971 | +0.1% | 8,300 | 76億3371万 | -0.41% | 8.99 | 3.86 |
| 02/10 | 971 | 973 | 970 | 970 | 0% | 4,400 | 76億2584万 | -0.51% | 8.98 | 3.85 |
| 02/09 | 970 | 972 | 970 | 970 | -0.1% | 8,900 | 76億2584万 | -0.51% | 8.98 | 3.85 |
| 02/06 | 970 | 973 | 970 | 971 | -0.1% | 5,800 | 76億3371万 | -0.41% | 8.99 | 3.86 |
| 02/05 | 970 | 973 | 970 | 972 | +0.21% | 3,800 | 76億4157万 | -0.31% | 9 | 3.86 |
| 02/04 | 970 | 972 | 970 | 970 | 0% | 5,000 | 76億2584万 | -0.51% | 8.98 | 3.85 |
| 02/03 | 970 | 973 | 970 | 970 | 0% | 7,300 | 76億2584万 | -0.51% | 8.98 | 3.85 |
| 02/02 | 973 | 975 | 970 | 970 | -0.31% | 7,200 | 76億2584万 | -0.51% | 8.98 | 3.85 |
| 01/30 | 972 | 975 | 972 | 973 | +0.1% | 3,300 | 76億4943万 | -0.21% | 9.01 | 3.86 |
| 01/29 | 976 | 976 | 972 | 972 | -0.31% | 3,100 | 76億4157万 | -0.31% | 9 | 3.86 |
| 01/28 | 975 | 975 | 972 | 975 | 0% | 5,000 | 76億6515万 | +0.1% | 9.03 | 3.87 |
| 01/27 | 975 | 977 | 975 | 975 | 0% | 3,000 | 76億6515万 | +0.1% | 9.03 | 3.87 |
| 01/26 | 978 | 978 | 975 | 975 | -0.31% | 3,900 | 76億6515万 | +0.1% | 9.03 | 3.87 |
| 01/23 | 975 | 978 | 975 | 978 | +0.31% | 3,000 | 76億8874万 | +0.41% | 9.05 | 3.88 |
| 01/22 | 985 | 985 | 975 | 975 | -0.1% | 9,400 | 76億6515万 | +0.1% | 9.03 | 3.87 |
| 01/21 | 978 | 978 | 976 | 976 | -0.41% | 5,600 | 76億7301万 | +0.21% | 9.04 | 3.88 |
| 01/20 | 979 | 980 | 977 | 980 | +0.31% | 3,000 | 77億446万 | +0.72% | 9.07 | 3.89 |
| 01/19 | 977 | 980 | 977 | 977 | 0% | 6,900 | 76億8088万 | +0.41% | 9.05 | 3.88 |
| 01/16 | 980 | 980 | 977 | 977 | 0% | 4,300 | 76億8088万 | +0.41% | 9.05 | 3.88 |
| 01/15 | 979 | 979 | 976 | 977 | -0.2% | 7,700 | 76億8088万 | +0.41% | 9.05 | 3.88 |
| 01/14 | 978 | 979 | 976 | 979 | +0.1% | 7,800 | 76億9660万 | +0.72% | 9.06 | 3.89 |
| 01/13 | 990 | 990 | 974 | 978 | -0.81% | 25,000 | 76億8874万 | +0.62% | 9.05 | 3.88 |
| 01/09 | 977 | 989 | 973 | 986 | +1.02% | 23,100 | 77億5163万 | +1.44% | 9.13 | 3.91 |
| 01/08 | 977 | 977 | 972 | 976 | +0.31% | 6,000 | 76億7301万 | +0.51% | 9.04 | 3.88 |
| 01/07 | 975 | 975 | 973 | 973 | -0.21% | 6,600 | 76億4943万 | +0.21% | 9.01 | 3.86 |
| 01/06 | 972 | 975 | 971 | 975 | +0.31% | 6,800 | 76億6515万 | +0.31% | 9.03 | 3.87 |
| 01/05 | 972 | 974 | 971 | 972 | +0.1% | 9,200 | 76億4157万 | 0% | 9 | 3.86 |
| 2025 | ||||||||||
| 12/30 | 975 | 975 | 967 | 971 | -0.21% | 9,200 | 76億3371万 | -0.21% | 8.99 | 3.86 |
| 12/29 | 966 | 973 | 966 | 973 | +0.62% | 13,400 | 76億4943万 | -0.21% | 9.01 | 3.86 |
| 12/26 | 967 | 968 | 966 | 967 | -0.21% | 17,400 | 76億226万 | -1.02% | 8.95 | 3.84 |
| 12/25 | 969 | 969 | 967 | 969 | +0.1% | 13,100 | 76億1798万 | -1.02% | 8.97 | 3.85 |
| 12/24 | 969 | 970 | 968 | 968 | -0.1% | 12,500 | 76億1012万 | -1.43% | 8.96 | 3.84 |
| 12/23 | 970 | 971 | 969 | 969 | -0.1% | 13,000 | 76億1798万 | -1.52% | 8.97 | 3.85 |
| 12/22 | 971 | 972 | 970 | 970 | -0.1% | 11,700 | 76億2584万 | -1.62% | 8.98 | 3.85 |
| 12/19 | 972 | 973 | 971 | 971 | 0% | 8,400 | 76億3371万 | -1.82% | 8.99 | 3.86 |
| 12/18 | 972 | 972 | 970 | 971 | -0.1% | 10,900 | 76億3371万 | -2.02% | 8.99 | 3.86 |
| 12/17 | 975 | 976 | 972 | 972 | -0.31% | 8,100 | 76億4157万 | -2.11% | 9 | 3.86 |
| 12/16 | 975 | 976 | 971 | 975 | 0% | 18,200 | 76億6515万 | -2.11% | 9.03 | 3.87 |
| 12/15 | 968 | 975 | 968 | 975 | +0.72% | 16,500 | 76億6515万 | -2.3% | 9.03 | 3.87 |
| 12/12 | 968 | 971 | 967 | 968 | 0% | 9,900 | 76億1012万 | -3.2% | 8.96 | 3.84 |
| 12/11 | 969 | 972 | 968 | 968 | -0.21% | 10,200 | 76億1012万 | -3.49% | 8.96 | 3.84 |
| 12/10 | 971 | 973 | 970 | 970 | -0.1% | 7,400 | 76億2584万 | -3.48% | 8.98 | 3.85 |
| 12/09 | 968 | 974 | 968 | 971 | +0.1% | 12,700 | 76億3371万 | -3.57% | 8.99 | 3.86 |
| 12/08 | 970 | 974 | 969 | 970 | -0.1% | 14,400 | 76億2584万 | -3.87% | 8.98 | 3.85 |
| 12/05 | 975 | 975 | 970 | 971 | +0.1% | 11,300 | 76億3371万 | -4.05% | 8.99 | 3.86 |
| 12/04 | 971 | 971 | 970 | 970 | -0.1% | 10,400 | 76億2584万 | -4.34% | 8.98 | 3.85 |
| 12/03 | 975 | 975 | 971 | 971 | -0.51% | 15,000 | 76億3371万 | -4.43% | 8.99 | 3.86 |
| 12/02 | 977 | 979 | 976 | 976 | 0% | 12,100 | 76億7301万 | -4.22% | 9.04 | 3.88 |
| 12/01 | 981 | 982 | 976 | 976 | -0.51% | 22,700 | 76億7301万 | -4.41% | 9.04 | 3.88 |
| 11/28 | 975 | 985 | 975 | 981 | +0.62% | 24,300 | 77億1232万 | -4.11% | 9.08 | 3.89 |
| 11/27 | 959 | 977 | 958 | 975 | -3.08% | 82,000 | 76億6515万 | -4.88% | 9.03 | 3.87 |
| 11/26 | 1,015 | 1,016 | 1,006 | 1,006 | -1.28% | 72,700 | 79億887万 | -2.04% | 9.31 | 3.99 |
| 11/25 | 1,023 | 1,024 | 1,019 | 1,019 | -0.49% | 37,100 | 80億1107万 | -0.88% | 9.43 | 4.05 |
| 11/21 | 1,026 | 1,026 | 1,023 | 1,024 | -0.19% | 21,300 | 80億5038万 | -0.49% | 9.48 | 4.07 |
| 11/20 | 1,027 | 1,027 | 1,025 | 1,026 | -0.1% | 13,600 | 80億6610万 | -0.29% | 9.5 | 4.07 |
| 11/19 | 1,027 | 1,029 | 1,026 | 1,027 | 0% | 12,600 | 80億7396万 | -0.19% | 9.51 | 4.08 |
| 11/18 | 1,028 | 1,029 | 1,027 | 1,027 | -0.1% | 10,100 | 80億7396万 | -0.1% | 9.51 | 4.08 |
| 11/17 | 1,030 | 1,030 | 1,027 | 1,028 | -0.19% | 17,300 | 80億8182万 | 0% | 9.52 | 4.08 |
| 11/14 | 1,031 | 1,032 | 1,030 | 1,030 | -0.1% | 9,700 | 80億9755万 | +0.19% | 9.54 | 4.09 |
| 11/13 | 1,030 | 1,032 | 1,030 | 1,031 | +0.1% | 9,300 | 81億541万 | +0.29% | 9.55 | 4.09 |
| 11/12 | 1,030 | 1,031 | 1,030 | 1,030 | 0% | 6,400 | 80億9755万 | +0.29% | 9.54 | 4.09 |
| 11/11 | 1,029 | 1,031 | 1,029 | 1,030 | 0% | 7,400 | 80億9755万 | +0.29% | 9.54 | 4.09 |
| 11/10 | 1,030 | 1,032 | 1,030 | 1,030 | +0.1% | 18,700 | 80億9755万 | +0.29% | 9.54 | 4.09 |
| 11/07 | 1,029 | 1,030 | 1,027 | 1,029 | 0% | 8,800 | 80億8968万 | +0.29% | 9.53 | 4.09 |
| 11/06 | 1,028 | 1,030 | 1,027 | 1,029 | +0.19% | 9,900 | 80億8968万 | +0.29% | 9.53 | 4.09 |
| 11/05 | 1,029 | 1,030 | 1,027 | 1,027 | -0.19% | 8,500 | 80億7396万 | +0.1% | 9.51 | 4.08 |
| 11/04 | 1,026 | 1,030 | 1,025 | 1,029 | +0.39% | 15,300 | 80億8968万 | +0.29% | 9.53 | 4.09 |
| 10/31 | 1,030 | 1,030 | 1,025 | 1,025 | -0.39% | 12,000 | 80億5824万 | 0% | 9.49 | 4.07 |
| 10/30 | 1,025 | 1,030 | 1,025 | 1,029 | +0.39% | 11,700 | 80億8968万 | +0.39% | 9.53 | 4.09 |
| 10/29 | 1,030 | 1,032 | 1,025 | 1,025 | -0.49% | 12,400 | 80億5824万 | 0% | 9.49 | 4.07 |
| 10/28 | 1,031 | 1,032 | 1,030 | 1,030 | -0.1% | 5,600 | 80億9755万 | +0.59% | 9.54 | 4.09 |
| 10/27 | 1,032 | 1,033 | 1,030 | 1,031 | -0.1% | 7,800 | 81億541万 | +0.68% | 9.55 | 4.09 |
| 10/24 | 1,031 | 1,032 | 1,029 | 1,032 | +0.1% | 5,800 | 81億1327万 | +0.78% | 9.55 | 4.1 |
| 10/23 | 1,030 | 1,031 | 1,029 | 1,031 | +0.29% | 5,200 | 81億541万 | +0.78% | 9.55 | 4.09 |
| 10/22 | 1,031 | 1,031 | 1,027 | 1,028 | -0.19% | 9,900 | 80億8182万 | +0.49% | 9.52 | 4.08 |
| 10/21 | 1,031 | 1,031 | 1,028 | 1,030 | 0% | 6,000 | 80億9755万 | +0.68% | 9.54 | 4.09 |
| 10/20 | 1,028 | 1,031 | 1,026 | 1,030 | +0.1% | 11,900 | 80億9755万 | +0.68% | 9.54 | 4.09 |
| 10/17 | 1,025 | 1,029 | 1,024 | 1,029 | +0.49% | 5,300 | 80億8968万 | +0.59% | 9.53 | 4.09 |
| 10/16 | 1,026 | 1,027 | 1,023 | 1,024 | -0.19% | 7,900 | 80億5038万 | +0.1% | 9.48 | 4.07 |
| 10/15 | 1,023 | 1,026 | 1,022 | 1,026 | +0.49% | 5,900 | 80億6610万 | +0.29% | 9.5 | 4.07 |
| 10/14 | 1,027 | 1,027 | 1,013 | 1,021 | -0.2% | 35,500 | 80億2679万 | -0.2% | 9.45 | 4.05 |
| 10/10 | 1,022 | 1,028 | 1,021 | 1,023 | +0.1% | 12,800 | 80億4251万 | 0% | 9.47 | 4.06 |
| 10/09 | 1,021 | 1,023 | 1,020 | 1,022 | -0.1% | 8,900 | 80億3465万 | -0.1% | 9.46 | 4.06 |
| 10/08 | 1,024 | 1,026 | 1,023 | 1,023 | -0.1% | 7,700 | 80億4251万 | 0% | 9.47 | 4.06 |
| 10/07 | 1,020 | 1,024 | 1,020 | 1,024 | +0.39% | 8,200 | 80億5038万 | +0.1% | 9.48 | 4.07 |
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 | |
| 2008年 5月期 | 3,600 720,000 10/31 | 2,100 420,000 4/4 | 115,000 575 6/26 | - | - | +27.29% 10/10 | -20.57% 3/7 |
| 2009年 5月期 | 3,075 615,000 8/1 | 1,070 214,000 1/27 | 249,800 1,249 1/13 | - | - | +19.25% 2/18 | -39.49% 10/10 |
| 2010年 5月期 | 2,265 453,000 4/12 | 1,135 227,000 6/5 | 394,200 1,971 7/23 | - | - | +39.17% 7/22 | -14.94% 11/18 |
| 2011年 5月期 | 2,048 409,500 7/2 409,500 6/1 | 1,010 202,000 8/24 | 169,000 845 7/21 | 157億5264万 | 77億7053万 | +23.81% 1/18 | -34.72% 3/15 |
| 2012年 5月期 | 1,828 365,500 8/4 | 1,006 100,600 5/31 | 82,700 827 5/11 | 140億6005万 | 77億3976万 | +15.39% 7/22 | -15.31% 5/21 |
| 2013年 5月期 | 2,350 235,000 5/9 | 658 65,800 8/10 | 500,600 5,006 11/14 | 180億7996万 | 50億6238万 | +33.66% 4/18 | -28.35% 7/25 |
| 2014年 5月期 | 1,970 197,000 7/5 | 1,150 2/4 | 598,600 5,986 7/17 | 151億5639万 | 88億4764万 | +13.82% 7/5 | -18.57% 7/29 |
| 2015年 5月期 | 1,531 11/12 | 1,221 6/2 | 225,900 11/26 | 117億7936万 | 93億9388万 | +8.09% 9/8 | -8.92% 11/27 |
| 2016年 5月期 | 1,898 11/25 | 1,380 8/25 | 298,300 11/26 | 146億681万 | 106億1813万 | +8.38% 7/27 | -10.26% 1/21 |
| 2017年 5月期 | 1,688 6/30 | 1,027 5/31 | 426,400 7/15 | 129億9658万 | 79億841万 | +7.91% 10/7 | -25.18% 7/20 |
| 2018年 5月期 | 1,192 10/3 | 980 3/26 | 129,300 1/15 | 91億7899万 | 76億4939万 | +8.52% 10/2 | -7.88% 11/30 |
| 2019年 5月期 | 1,093 11/12 | 831 12/25 | 134,100 11/28 | 85億6125万 | 65億905万 | +4.1% 9/26 | -16.25% 12/25 |
| 2020年 5月期 | 1,154 11/11 | 776 3/13 | 120,600 11/28 | 90億7240万 | 61億67万 | +6.6% 5/13 | -14.72% 3/13 |
| 2021年 5月期 | 1,110 10/19 | 948 12/1 | 127,200 11/27 | 87億2648万 | 74億5289万 | +5.96% 10/19 | -9.61% 12/1 |
| 2022年 5月期 | 1,105 10/1 9/30 | 950 11/29 | 68,000 11/29 | 86億8717万 | 74億6861万 | +3.76% 4/11 | -8.41% 12/2 |
| 2023年 5月期 | 1,094 11/28 | 1,031 11/29 | 88,800 11/29 | 86億69万 | 81億541万 | +2.2% 7/19 | -3.38% 12/1 |
| 2024年 5月期 | 1,136 11/28 | 1,027 1/25 | 83,600 11/29 | 89億3089万 | 80億7396万 | +2.31% 9/13 | -3.72% 1/24 |
| 2025年 5月期 | 1,101 9/3 | 968 4/11 | 116,100 4/11 | 86億5573万 | 76億1012万 | +2.42% 9/2 | -8.05% 8/5 |
| 最新 | 969 2026/3/6 | 3,600 | 76億1798万 | -0.1% 970 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 176%（2.76倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
651円（2003/04/10） - 49%（1.49倍）
969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。
