株価チャート
株価
3/6
- 前日 (3/5)
- 1,461
- 始値
- 1,462
- 高値
- 1,520
- 安値
- 1,455
- 終値 +3.56%
- 1,513
- 出来高 +24.05%
- 29,400
乖離率
- 株価（5日）
移動平均値 - +4.2%
1,452 - 株価（25日）
移動平均値 - +5.58%
1,433 - 出来高（5日）
移動平均値 - -17.74%
35,740
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 | 1,462 | 1,520 | 1,455 | 1,513 | +3.56% | 29,400 | 55億9522万 | +5.58% | 22.38 | 3.93 |
| 03/05 | 1,444 | 1,495 | 1,430 | 1,461 | +9.03% | 23,700 | 54億292万 | +2.45% | 21.61 | 3.79 |
| 03/04 | 1,407 | 1,426 | 1,322 | 1,340 | -8.22% | 51,100 | 49億5545万 | -5.7% | 19.82 | 3.48 |
| 03/03 | 1,470 | 1,502 | 1,450 | 1,460 | -1.82% | 25,500 | 53億9922万 | +2.67% | 21.6 | 3.79 |
| 03/02 | 1,530 | 1,538 | 1,483 | 1,487 | -4.86% | 49,000 | 54億9907万 | +4.72% | 22 | 3.86 |
| 02/27 | 1,532 | 1,588 | 1,532 | 1,563 | +2.16% | 42,300 | 57億8013万 | +10.3% | 23.12 | 4.06 |
| 02/26 | 1,540 | 1,553 | 1,521 | 1,530 | 0% | 21,200 | 56億5809万 | +8.36% | 22.63 | 3.97 |
| 02/25 | 1,483 | 1,578 | 1,483 | 1,530 | +3.17% | 54,700 | 56億5809万 | +8.43% | 22.63 | 3.97 |
| 02/24 | 1,505 | 1,510 | 1,468 | 1,483 | -2.11% | 36,200 | 54億8428万 | +5.18% | 21.94 | 3.85 |
| 02/20 | 1,510 | 1,520 | 1,492 | 1,515 | +0.33% | 30,700 | 56億262万 | +7.29% | 22.41 | 3.93 |
| 02/19 | 1,601 | 1,615 | 1,465 | 1,510 | +0.8% | 108,600 | 55億8413万 | +7.02% | 22.34 | 3.92 |
| 02/18 | 1,415 | 1,514 | 1,415 | 1,498 | +5.87% | 54,200 | 55億3975万 | +6.77% | 22.16 | 3.89 |
| 02/17 | 1,408 | 1,435 | 1,391 | 1,415 | +0.57% | 39,500 | 52億3281万 | +1.36% | 20.93 | 3.67 |
| 02/16 | 1,446 | 1,446 | 1,404 | 1,407 | -0.92% | 17,000 | 52億322万 | +1.15% | 20.81 | 3.65 |
| 02/13 | 1,455 | 1,455 | 1,405 | 1,420 | -1.46% | 30,300 | 52億5130万 | +2.45% | 21.01 | 3.69 |
| 02/12 | 1,422 | 1,465 | 1,422 | 1,441 | +1.69% | 30,000 | 53億2896万 | +4.27% | 21.32 | 3.74 |
| 02/10 | 1,411 | 1,443 | 1,395 | 1,417 | +1.8% | 26,200 | 52億4020万 | +2.76% | 20.96 | 3.68 |
| 02/09 | 1,438 | 1,438 | 1,387 | 1,392 | -1.14% | 47,300 | 51億4775万 | +1.02% | 20.59 | 3.61 |
| 02/06 | 1,400 | 1,440 | 1,355 | 1,408 | -0.42% | 48,500 | 52億692万 | +1.81% | 20.83 | 3.66 |
| 02/05 | 1,342 | 1,414 | 1,325 | 1,414 | +5.37% | 45,000 | 52億2911万 | +2.84% | 20.92 | 3.67 |
| 02/04 | 1,330 | 1,344 | 1,290 | 1,342 | +2.05% | 31,400 | 49億6285万 | -1.61% | 19.85 | 3.48 |
| 02/03 | 1,310 | 1,333 | 1,305 | 1,315 | +2.49% | 30,900 | 48億6300万 | -2.59% | 19.45 | 3.41 |
| 02/02 | 1,360 | 1,364 | 1,276 | 1,283 | -5.66% | 95,000 | 47億4466万 | -3.9% | 18.98 | 3.33 |
| 01/30 | 1,320 | 1,360 | 1,291 | 1,360 | +2.64% | 34,000 | 50億2941万 | +2.87% | 20.12 | 3.53 |
| 01/29 | 1,330 | 1,330 | 1,297 | 1,325 | -0.82% | 47,200 | 48億9998万 | +1.53% | 19.6 | 3.44 |
| 01/28 | 1,359 | 1,360 | 1,319 | 1,336 | +0.98% | 44,600 | 49億4066万 | +3.65% | 19.76 | 3.47 |
| 01/27 | 1,366 | 1,366 | 1,316 | 1,323 | -3.43% | 54,000 | 48億9258万 | +3.93% | 19.57 | 3.44 |
| 01/26 | 1,418 | 1,420 | 1,370 | 1,370 | -2.7% | 41,100 | 50億6639万 | +8.73% | 20.27 | 3.56 |
| 01/23 | 1,410 | 1,419 | 1,386 | 1,408 | -0.14% | 25,100 | 52億692万 | +13.09% | 20.83 | 3.66 |
| 01/22 | 1,423 | 1,468 | 1,386 | 1,410 | -2.35% | 53,900 | 52億1432万 | +14.82% | 20.86 | 3.66 |
| 01/21 | 1,464 | 1,495 | 1,431 | 1,444 | -3.99% | 38,800 | 53億4005万 | +19.44% | 21.36 | 3.75 |
| 01/20 | 1,534 | 1,587 | 1,487 | 1,504 | 0% | 82,200 | 55億6194万 | +26.6% | 22.25 | 3.91 |
| 01/19 | 1,547 | 1,597 | 1,490 | 1,504 | -2.65% | 104,600 | 55億6194万 | +29.21% | 22.25 | 3.91 |
| 01/16 | 1,583 | 1,630 | 1,500 | 1,545 | +4.89% | 202,600 | 57億1356万 | +35.65% | 22.85 | 4.01 |
| 01/15 | 1,291 | 1,496 | 1,291 | 1,473 | +12.27% | 244,300 | 54億4730万 | +32.35% | 21.79 | 3.82 |
| 01/14 | 1,321 | 1,349 | 1,291 | 1,312 | -0.68% | 51,200 | 48億5190万 | +20.37% | 19.41 | 3.41 |
| 01/13 | 1,339 | 1,348 | 1,292 | 1,321 | +1.62% | 76,200 | 48億8519万 | +23.11% | 19.54 | 3.43 |
| 01/09 | 1,280 | 1,329 | 1,280 | 1,300 | +1.8% | 54,000 | 48億753万 | +23.11% | 19.23 | 3.38 |
| 01/08 | 1,339 | 1,339 | 1,277 | 1,277 | -3.77% | 69,700 | 47億2247万 | +22.91% | 18.89 | 3.32 |
| 01/07 | 1,374 | 1,397 | 1,301 | 1,327 | -3% | 107,700 | 49億737万 | +29.59% | 19.63 | 3.45 |
| 01/06 | 1,414 | 1,464 | 1,321 | 1,368 | -2.15% | 247,000 | 50億5900万 | +35.71% | 20.24 | 3.55 |
| 01/05 | 1,551 | 1,770 | 1,361 | 1,398 | -7.54% | 1,599,200 | 51億6994万 | +41.07% | 20.68 | 3.63 |
| 2025 | ||||||||||
| 12/30 | 1,302 | 1,512 | 1,258 | 1,512 | +24.75% | 1,038,200 | 55億9152万 | +55.56% | 22.37 | 3.93 |
| 12/29 | 1,247 | 1,435 | 1,185 | 1,212 | +6.78% | 696,200 | 44億8209万 | +27.85% | 17.93 | 3.15 |
| 12/26 | 1,000 | 1,135 | 1,000 | 1,135 | +15.23% | 54,300 | 41億9734万 | +21% | 16.79 | 2.95 |
| 12/25 | 956 | 985 | 947 | 985 | +3.25% | 18,500 | 36億4262万 | +5.91% | 14.57 | 2.56 |
| 12/24 | 959 | 960 | 942 | 954 | +0.21% | 16,600 | 35億2798万 | +2.69% | 14.11 | 2.48 |
| 12/23 | 929 | 960 | 915 | 952 | +2.48% | 29,900 | 35億2059万 | +2.26% | 14.08 | 2.47 |
| 12/22 | 930 | 936 | 917 | 929 | +0.43% | 25,100 | 34億3553万 | -0.43% | 13.74 | 2.41 |
| 12/19 | 954 | 959 | 920 | 925 | -1.49% | 60,200 | 34億2074万 | -1.07% | 13.68 | 2.4 |
| 12/18 | 1,011 | 1,011 | 939 | 939 | -6.1% | 63,000 | 34億7251万 | -0.11% | 13.89 | 2.44 |
| 12/17 | 983 | 1,013 | 980 | 1,000 | +1.94% | 8,100 | 36億9810万 | +5.93% | 14.79 | 2.6 |
| 12/16 | 1,010 | 1,010 | 971 | 981 | -1.41% | 14,900 | 36億2783万 | +3.81% | 14.51 | 2.55 |
| 12/15 | 921 | 995 | 920 | 995 | +8.03% | 31,600 | 36億7960万 | +5.07% | 14.72 | 2.58 |
| 12/12 | 930 | 930 | 913 | 921 | 0% | 10,000 | 34億595万 | -2.95% | 13.62 | 2.39 |
| 12/11 | 909 | 934 | 906 | 921 | +1.21% | 23,000 | 34億595万 | -3.36% | 13.62 | 2.39 |
| 12/10 | 890 | 925 | 890 | 910 | +2.25% | 17,900 | 33億6527万 | -5.11% | 13.46 | 2.36 |
| 12/09 | 895 | 896 | 885 | 890 | -0.67% | 7,600 | 32億9130万 | -7.87% | 13.17 | 2.31 |
| 12/08 | 887 | 897 | 880 | 896 | +0.56% | 16,900 | 33億1349万 | -7.82% | 13.25 | 2.33 |
| 12/05 | 896 | 910 | 886 | 891 | +0.11% | 12,400 | 32億9500万 | -8.9% | 13.18 | 2.31 |
| 12/04 | 880 | 897 | 880 | 890 | +0.68% | 15,600 | 32億9130万 | -9.37% | 13.17 | 2.31 |
| 12/03 | 883 | 884 | 871 | 884 | +0.11% | 10,900 | 32億6912万 | -10.44% | 13.08 | 2.3 |
| 12/02 | 897 | 897 | 871 | 883 | -2% | 22,400 | 32億6542万 | -11.17% | 13.06 | 2.29 |
| 12/01 | 935 | 935 | 899 | 901 | -3.64% | 32,300 | 33億3198万 | -9.99% | 13.33 | 2.34 |
| 11/28 | 939 | 970 | 934 | 935 | -0.43% | 11,500 | 34億5772万 | -7.15% | 13.87 | 2.43 |
| 11/27 | 916 | 950 | 916 | 939 | +2.51% | 10,900 | 34億7251万 | -7.31% | 13.93 | 2.44 |
| 11/26 | 915 | 931 | 900 | 916 | +0.55% | 11,800 | 33億8745万 | -10.02% | 13.59 | 2.38 |
| 11/25 | 961 | 963 | 892 | 911 | -4.61% | 38,300 | 33億6896万 | -10.95% | 13.52 | 2.37 |
| 11/21 | 931 | 955 | 930 | 955 | +0.32% | 15,700 | 35億3168万 | -7.1% | 14.17 | 2.48 |
| 11/20 | 985 | 1,008 | 944 | 952 | -1.45% | 37,100 | 35億2059万 | -7.66% | 14.13 | 2.47 |
| 11/19 | 997 | 997 | 966 | 966 | -2.03% | 12,100 | 35億7236万 | -6.67% | 14.33 | 2.51 |
| 11/18 | 997 | 1,000 | 985 | 986 | -1.1% | 8,600 | 36億4632万 | -5.47% | 14.63 | 2.56 |
| 11/17 | 1,003 | 1,009 | 991 | 997 | -0.4% | 9,200 | 36億8700万 | -5.23% | 14.79 | 2.59 |
| 11/14 | 1,032 | 1,032 | 991 | 1,001 | -3% | 26,300 | 37億179万 | -5.66% | 14.85 | 2.6 |
| 11/13 | 1,045 | 1,046 | 1,032 | 1,032 | -1.24% | 4,000 | 38億1643万 | -3.55% | 15.31 | 2.68 |
| 11/12 | 1,024 | 1,045 | 1,020 | 1,045 | +1.95% | 7,200 | 38億6451万 | -3.15% | 15.5 | 2.71 |
| 11/11 | 1,041 | 1,041 | 1,024 | 1,025 | -0.29% | 4,500 | 37億9055万 | -5.7% | 15.21 | 2.66 |
| 11/10 | 1,043 | 1,050 | 1,028 | 1,028 | -1.44% | 7,000 | 38億164万 | -6.2% | 15.25 | 2.67 |
| 11/07 | 1,041 | 1,048 | 1,035 | 1,043 | +0.58% | 11,000 | 38億5711万 | -5.53% | 15.48 | 2.71 |
| 11/06 | 1,056 | 1,060 | 1,037 | 1,037 | -1.98% | 8,300 | 38億3492万 | -6.58% | 15.39 | 2.69 |
| 11/05 | 1,086 | 1,086 | 1,038 | 1,058 | -2.94% | 18,800 | 39億1258万 | -5.54% | 15.7 | 2.75 |
| 11/04 | 1,058 | 1,100 | 1,058 | 1,090 | +3.81% | 15,700 | 40億3092万 | -3.54% | 16.17 | 2.83 |
| 10/31 | 1,033 | 1,060 | 1,026 | 1,050 | +2.04% | 14,100 | 38億8300万 | -7.89% | 15.58 | 2.73 |
| 10/30 | 1,001 | 1,034 | 1,001 | 1,029 | +2.9% | 22,900 | 38億534万 | -10.68% | 15.27 | 2.67 |
| 10/29 | 1,012 | 1,018 | 1,000 | 1,000 | -1.67% | 21,500 | 36億9810万 | -14.24% | 14.84 | 2.6 |
| 10/28 | 1,044 | 1,044 | 1,012 | 1,017 | -2.96% | 20,200 | 37億6096万 | -13.96% | 15.09 | 2.64 |
| 10/27 | 1,061 | 1,073 | 1,048 | 1,048 | -1.32% | 6,700 | 38億7560万 | -12.45% | 15.55 | 2.72 |
| 10/24 | 1,069 | 1,080 | 1,044 | 1,062 | +0.28% | 24,700 | 39億2738万 | -12.16% | 15.76 | 2.76 |
| 10/23 | 1,091 | 1,091 | 1,058 | 1,059 | -2.93% | 12,500 | 39億1628万 | -13.27% | 15.71 | 2.75 |
| 10/22 | 1,057 | 1,108 | 1,057 | 1,091 | +3.22% | 16,400 | 40億3462万 | -11.66% | 16.19 | 2.83 |
| 10/21 | 1,063 | 1,083 | 1,018 | 1,057 | +0.96% | 27,500 | 39億889万 | -15.1% | 15.68 | 2.74 |
| 10/20 | 1,027 | 1,057 | 1,011 | 1,047 | +1.65% | 20,200 | 38億7191万 | -16.71% | 15.53 | 2.72 |
| 10/17 | 1,043 | 1,059 | 1,025 | 1,030 | -0.58% | 14,800 | 38億904万 | -18.71% | 15.28 | 2.67 |
| 10/16 | 1,047 | 1,055 | 1,024 | 1,036 | -0.58% | 21,500 | 38億3123万 | -18.94% | 15.37 | 2.69 |
| 10/15 | 1,058 | 1,092 | 1,026 | 1,042 | -11.32% | 77,600 | 38億5342万 | -19.16% | 15.46 | 2.71 |
| 10/14 | 1,178 | 1,196 | 1,140 | 1,175 | -1.76% | 65,300 | 43億4526万 | -9.48% | 17.43 | 3.05 |
| 10/10 | 1,223 | 1,248 | 1,192 | 1,196 | -3.39% | 47,400 | 44億2292万 | -8.14% | 17.75 | 3.11 |
| 10/09 | 1,230 | 1,238 | 1,190 | 1,238 | +1.48% | 26,000 | 45億7824万 | -5.13% | 18.37 | 3.21 |
| 10/08 | 1,236 | 1,240 | 1,218 | 1,220 | -2.09% | 18,300 | 45億1168万 | -6.73% | 18.1 | 3.17 |
| 10/07 | 1,260 | 1,320 | 1,243 | 1,246 | -0.8% | 19,000 | 46億783万 | -4.89% | 18.49 | 3.24 |
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 11月期 | 2,208 12/4 | 892 11/25 | 2,093,200 12/4 | +55.58% 12/30 | -20.74% 1/24 |
| 最新 | 1,513 2026/3/6 | 29,400 | +5.58% 1,433 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
871円（2025/12/03） - 74%（1.74倍）
1,513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。
