株価チャート
株価
3/6
- 前日 (3/5)
- 1,458
- 始値
- 1,459
- 高値
- 1,472
- 安値
- 1,459
- 終値 +0.27%
- 1,462
- 出来高 +802.67%
- 176,119
乖離率
- 株価（5日）
移動平均値 - +1.04%
1,447 - 株価（25日）
移動平均値 - 0%
1,462 - 出来高（5日）
移動平均値 - +194.09%
59,887
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 | 1,459 | 1,472 | 1,459 | 1,462 | +0.27% | 176,119 | - | 0% | - | - |
| 03/05 | 1,466 | 1,471 | 1,458 | 1,458 | +2.03% | 19,511 | - | -0.48% | - | - |
| 03/04 | 1,439 | 1,444 | 1,425 | 1,429 | -1.31% | 30,011 | - | -2.59% | - | - |
| 03/03 | 1,455 | 1,455 | 1,442 | 1,448 | +0.84% | 32,781 | - | -1.5% | - | - |
| 03/02 | 1,440 | 1,452 | 1,435 | 1,436 | -1.51% | 41,014 | - | -2.38% | - | - |
| 02/27 | 1,458 | 1,461 | 1,455 | 1,458 | -1.29% | 6,205 | - | -1.02% | - | - |
| 02/26 | 1,476 | 1,477 | 1,472 | 1,477 | +1.23% | 21,283 | - | +0.27% | - | - |
| 02/25 | 1,460 | 1,464 | 1,457 | 1,459 | +0.62% | 11,620 | - | -0.95% | - | - |
| 02/24 | 1,446 | 1,451 | 1,444 | 1,450 | -0.41% | 26,537 | - | -1.63% | - | - |
| 02/20 | 1,451 | 1,456 | 1,450 | 1,456 | -0.14% | 6,813 | - | -1.36% | - | - |
| 02/19 | 1,454 | 1,459 | 1,453 | 1,458 | +1.11% | 8,116 | - | -1.35% | - | - |
| 02/18 | 1,442 | 1,449 | 1,441 | 1,442 | +0.35% | 26,500 | - | -2.57% | - | - |
| 02/17 | 1,446 | 1,447 | 1,433 | 1,437 | -0.62% | 46,311 | - | -3.1% | - | - |
| 02/16 | 1,450 | 1,452 | 1,446 | 1,446 | +0.28% | 41,527 | - | -2.63% | - | - |
| 02/13 | 1,449 | 1,451 | 1,441 | 1,442 | -2.37% | 4,896 | - | -3.03% | - | - |
| 02/12 | 1,472 | 1,478 | 1,470 | 1,477 | +0.2% | 18,833 | - | -0.81% | - | - |
| 02/10 | 1,477 | 1,477 | 1,473 | 1,474 | +0.55% | 36,246 | - | -1.07% | - | - |
| 02/09 | 1,473 | 1,475 | 1,466 | 1,466 | +2.45% | 241,820 | - | -1.68% | - | - |
| 02/06 | 1,416 | 1,433 | 1,411 | 1,431 | -1.78% | 34,856 | - | -4.09% | - | - |
| 02/05 | 1,461 | 1,466 | 1,451 | 1,457 | -1.55% | 11,512 | - | -2.54% | - | - |
| 02/04 | 1,481 | 1,485 | 1,479 | 1,480 | -2.25% | 18,844 | - | -1.14% | - | - |
| 02/03 | 1,511 | 1,515 | 1,509 | 1,514 | +2.85% | 33,544 | - | +1.07% | - | - |
| 02/02 | 1,489 | 1,493 | 1,469 | 1,472 | -1.87% | 53,507 | - | -1.67% | - | - |
| 01/30 | 1,524 | 1,524 | 1,500 | 1,500 | -1.9% | 49,934 | - | +0.13% | - | - |
| 01/29 | 1,529 | 1,529 | 1,520 | 1,529 | -0.07% | 373,165 | - | +2.07% | - | - |
| 01/28 | 1,520 | 1,530 | 1,520 | 1,530 | +0.86% | 60,804 | - | +2.27% | - | - |
| 01/27 | 1,507 | 1,517 | 1,506 | 1,517 | +1.34% | 58,396 | - | +1.61% | - | - |
| 01/26 | 1,494 | 1,497 | 1,488 | 1,497 | +1.7% | 121,722 | - | +0.4% | - | - |
| 01/23 | 1,493 | 1,498 | 1,472 | 1,472 | -0.74% | 90,065 | - | -1.21% | - | - |
| 01/22 | 1,487 | 1,491 | 1,483 | 1,483 | +0.88% | 89,015 | - | -0.54% | - | - |
| 01/21 | 1,464 | 1,470 | 1,462 | 1,470 | -0.27% | 30,250 | - | -1.47% | - | - |
| 01/20 | 1,480 | 1,481 | 1,474 | 1,474 | -0.2% | 239,802 | - | -1.27% | - | - |
| 01/19 | 1,490 | 1,490 | 1,477 | 1,477 | -1.8% | 59,881 | - | -1.2% | - | - |
| 01/16 | 1,502 | 1,504 | 1,499 | 1,504 | +0.47% | 19,102 | - | +0.53% | - | - |
| 01/15 | 1,492 | 1,497 | 1,489 | 1,497 | -0.8% | 236,216 | - | +0.07% | - | - |
| 01/14 | 1,509 | 1,510 | 1,505 | 1,509 | -0.07% | 147,161 | - | +0.8% | - | - |
| 01/13 | 1,507 | 1,510 | 1,506 | 1,510 | +1% | 30,209 | - | +0.87% | - | - |
| 01/09 | 1,496 | 1,497 | 1,493 | 1,495 | -0.13% | 45,922 | - | -0.13% | - | - |
| 01/08 | 1,505 | 1,505 | 1,495 | 1,497 | -0.47% | 26,982 | - | +0.07% | - | - |
| 01/07 | 1,505 | 1,505 | 1,501 | 1,504 | +0.74% | 84,827 | - | +0.53% | - | - |
| 01/06 | 1,490 | 1,494 | 1,488 | 1,493 | +0.54% | 34,127 | - | -0.13% | - | - |
| 01/05 | 1,482 | 1,486 | 1,481 | 1,485 | -0.87% | 116,561 | - | -0.67% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,495 | 1,500 | 1,495 | 1,498 | -0.4% | 21,855 | - | +0.2% | - | - |
| 12/29 | 1,508 | 1,508 | 1,503 | 1,504 | -0.27% | 18,915 | - | +0.74% | - | - |
| 12/26 | 1,509 | 1,509 | 1,506 | 1,508 | -0.07% | 85,929 | - | +1.21% | - | - |
| 12/25 | 1,511 | 1,667 | 1,490 | 1,509 | +0.6% | 35,240 | - | +1.34% | - | - |
| 12/24 | 1,503 | 1,504 | 1,500 | 1,500 | +0.33% | 13,451 | - | +0.94% | - | - |
| 12/23 | 1,498 | 1,498 | 1,494 | 1,495 | -0.13% | 26,251 | - | +0.74% | - | - |
| 12/22 | 1,493 | 1,497 | 1,492 | 1,497 | +1.63% | 22,774 | - | +0.88% | - | - |
| 12/19 | 1,472 | 1,474 | 1,468 | 1,473 | +1.17% | 40,534 | - | -0.61% | - | - |
| 12/18 | 1,453 | 1,456 | 1,450 | 1,456 | -1.56% | 220,730 | - | -1.89% | - | - |
| 12/17 | 1,500 | 1,500 | 1,472 | 1,479 | +0.61% | 129,003 | - | -0.47% | - | - |
| 12/16 | 1,497 | 1,497 | 1,461 | 1,470 | -1.08% | 131,166 | - | -1.14% | - | - |
| 12/15 | 1,482 | 1,486 | 1,480 | 1,486 | -1.39% | 23,899 | - | -0.13% | - | - |
| 12/12 | 1,510 | 1,511 | 1,507 | 1,507 | +0.53% | 22,502 | - | +1.28% | - | - |
| 12/11 | 1,513 | 1,513 | 1,495 | 1,499 | -0.79% | 301,898 | - | +0.74% | - | - |
| 12/10 | 1,508 | 1,511 | 1,506 | 1,511 | +0.33% | 12,258 | - | +1.48% | - | - |
| 12/09 | 1,513 | 1,513 | 1,506 | 1,506 | -0.73% | 31,527 | - | +1.14% | - | - |
| 12/08 | 1,513 | 1,517 | 1,511 | 1,517 | +0.26% | 20,515 | - | +1.81% | - | - |
| 12/05 | 1,505 | 1,513 | 1,505 | 1,513 | +0.53% | 276,811 | - | +1.48% | - | - |
| 12/04 | 1,508 | 1,508 | 1,505 | 1,505 | -0.2% | 28,805 | - | +0.87% | - | - |
| 12/03 | 1,506 | 1,509 | 1,503 | 1,508 | +1.34% | 67,859 | - | +1% | - | - |
| 12/02 | 1,493 | 1,495 | 1,488 | 1,488 | +0.34% | 374,757 | - | -0.33% | - | - |
| 12/01 | 1,500 | 1,500 | 1,481 | 1,483 | -0.34% | 137,193 | - | -0.67% | - | - |
| 11/28 | 1,498 | 1,499 | 1,480 | 1,488 | +0.2% | 4,654 | - | -0.27% | - | - |
| 11/27 | 1,495 | 1,495 | 1,485 | 1,485 | +0.27% | 234,190 | - | -0.47% | - | - |
| 11/26 | 1,471 | 1,494 | 1,471 | 1,481 | +1.3% | 226,644 | - | -0.74% | - | - |
| 11/25 | 1,463 | 1,465 | 1,462 | 1,462 | +2.67% | 18,731 | - | -1.95% | - | - |
| 11/21 | 1,416 | 1,424 | 1,413 | 1,424 | -3.59% | 51,772 | - | -4.49% | - | - |
| 11/20 | 1,474 | 1,484 | 1,472 | 1,477 | +2.43% | 110,467 | - | -1.01% | - | - |
| 11/19 | 1,444 | 1,451 | 1,435 | 1,442 | -0.55% | 170,577 | - | -3.29% | - | - |
| 11/18 | 1,475 | 1,475 | 1,445 | 1,450 | -2.09% | 22,709 | - | -2.75% | - | - |
| 11/17 | 1,477 | 1,484 | 1,475 | 1,481 | +0.68% | 13,160 | - | -0.8% | - | - |
| 11/14 | 1,483 | 1,483 | 1,467 | 1,471 | -2.65% | 19,855 | - | -1.47% | - | - |
| 11/13 | 1,498 | 1,511 | 1,498 | 1,511 | -0.07% | 7,336 | - | +1.27% | - | - |
| 11/12 | 1,507 | 1,513 | 1,505 | 1,512 | +0.27% | 6,308 | - | +1.48% | - | - |
| 11/11 | 1,513 | 1,513 | 1,506 | 1,508 | +0.87% | 26,206 | - | +1.28% | - | - |
| 11/10 | 1,488 | 1,497 | 1,482 | 1,495 | +0.47% | 52,191 | - | +0.54% | - | - |
| 11/07 | 1,491 | 1,491 | 1,478 | 1,488 | -1.26% | 43,907 | - | +0.13% | - | - |
| 11/06 | 1,513 | 1,513 | 1,504 | 1,507 | -0.33% | 153,745 | - | +1.48% | - | - |
| 11/05 | 1,498 | 1,512 | 1,485 | 1,512 | 0% | 262,960 | - | +2.02% | - | - |
| 11/04 | 1,531 | 1,531 | 1,512 | 1,512 | -1.63% | 38,792 | - | +2.16% | - | - |
| 10/31 | 1,535 | 1,542 | 1,535 | 1,537 | +0.72% | 104,945 | - | +4.06% | - | - |
| 10/30 | 1,538 | 1,560 | 1,526 | 1,526 | -1.1% | 70,094 | - | +3.53% | - | - |
| 10/29 | 1,536 | 1,543 | 1,534 | 1,543 | +1.31% | 60,468 | - | +4.89% | - | - |
| 10/28 | 1,523 | 1,525 | 1,521 | 1,523 | +0.86% | 70,765 | - | +3.82% | - | - |
| 10/27 | 1,507 | 1,513 | 1,507 | 1,510 | +1.55% | 90,864 | - | +3.14% | - | - |
| 10/24 | 1,481 | 1,490 | 1,481 | 1,487 | +1.23% | 127,392 | - | +1.71% | - | - |
| 10/23 | 1,465 | 1,471 | 1,462 | 1,469 | -0.88% | 97,404 | - | +0.69% | - | - |
| 10/22 | 1,479 | 1,484 | 1,477 | 1,482 | +0.27% | 5,409 | - | +1.65% | - | - |
| 10/21 | 1,484 | 1,486 | 1,478 | 1,478 | +0.14% | 11,637 | - | +1.51% | - | - |
| 10/20 | 1,465 | 1,476 | 1,462 | 1,476 | +2.36% | 121,868 | - | +1.58% | - | - |
| 10/17 | 1,449 | 1,454 | 1,442 | 1,442 | -1.3% | 26,058 | - | -0.62% | - | - |
| 10/16 | 1,461 | 1,461 | 1,457 | 1,461 | +0.21% | 3,788 | - | +0.83% | - | - |
| 10/15 | 1,451 | 1,469 | 1,448 | 1,458 | +0.76% | 22,093 | - | +0.76% | - | - |
| 10/14 | 1,460 | 1,466 | 1,444 | 1,447 | -2.62% | 249,041 | - | +0.14% | - | - |
| 10/10 | 1,483 | 1,486 | 1,482 | 1,486 | +0.95% | 134,290 | - | +2.98% | - | - |
| 10/09 | 1,486 | 1,487 | 1,472 | 1,472 | +0.96% | 64,596 | - | +2.29% | - | - |
| 10/08 | 1,465 | 1,470 | 1,458 | 1,458 | -1.02% | 30,945 | - | +1.6% | - | - |
| 10/07 | 1,475 | 1,475 | 1,471 | 1,473 | +0.34% | 13,933 | - | +2.86% | - | - |
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 | |
| 2022年 9月期 | 1,085 10,850 3/30 | 766 7,659 9/30 7,659 9/28 | 1,617,760 161,776 3/16 | +9.28% 3/30 | -13.55% 5/12 |
| 2023年 3月期 | 1,051 10,505 7/19 | 730 7,299 12/29 | 1,754,560 175,456 2/6 | +9.21% 2/3 | -6.57% 12/29 |
| 2024年 3月期 | 1,290 12,900 7/11 | 924 9,243 10/27 | 2,778,850 277,885 1/4 | +6.18% 11/21 | -11.55% 8/5 |
| 最新 | 1,462 2026/3/6 | 176,119 | 0% 1,462 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
730円（2022/12/29） - 100%（2倍）
1,462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。
