株価チャート
株価
3/6
- 前日 (3/5)
- 3,106
- 始値
- 3,095
- 高値
- 3,098
- 安値
- 3,075
- 終値 -0.45%
- 3,092
- 出来高 +35.41%
- 24,306
乖離率
- 株価（5日）
移動平均値 - -1.09%
3,126 - 株価（25日）
移動平均値 - -3.25%
3,196 - 出来高（5日）
移動平均値 - +0.5%
24,184
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 | 3,095 | 3,098 | 3,075 | 3,092 | -0.45% | 24,306 | - | -3.25% | - | - |
| 03/05 | 3,143 | 3,143 | 3,097 | 3,106 | +1.07% | 17,950 | - | -3% | - | - |
| 03/04 | 3,104 | 3,106 | 3,062 | 3,073 | -2.38% | 10,545 | - | -4.18% | - | - |
| 03/03 | 3,180 | 3,182 | 3,143 | 3,148 | -1.93% | 6,821 | - | -2.02% | - | - |
| 03/02 | 3,221 | 3,228 | 3,201 | 3,210 | -1.44% | 61,300 | - | -0.19% | - | - |
| 02/27 | 3,260 | 3,265 | 3,257 | 3,257 | +0.34% | 11,688 | - | +1.27% | - | - |
| 02/26 | 3,235 | 3,251 | 3,235 | 3,246 | +0.43% | 5,163 | - | +1.03% | - | - |
| 02/25 | 3,235 | 3,235 | 3,228 | 3,232 | +0.12% | 1,603 | - | +0.62% | - | - |
| 02/24 | 3,235 | 3,235 | 3,222 | 3,228 | -0.43% | 2,091 | - | +0.5% | - | - |
| 02/20 | 3,250 | 3,250 | 3,230 | 3,242 | -0.31% | 4,348 | - | +0.87% | - | - |
| 02/19 | 3,249 | 3,264 | 3,249 | 3,252 | +0.59% | 6,378 | - | +1.15% | - | - |
| 02/18 | 3,228 | 3,240 | 3,225 | 3,233 | +1.09% | 1,474 | - | +0.5% | - | - |
| 02/17 | 3,234 | 3,234 | 3,190 | 3,198 | -0.59% | 39,785 | - | -0.68% | - | - |
| 02/16 | 3,220 | 3,224 | 3,215 | 3,217 | +0.22% | 296 | - | -0.16% | - | - |
| 02/13 | 3,224 | 3,225 | 3,210 | 3,210 | -0.62% | 13,322 | - | -0.4% | - | - |
| 02/12 | 3,220 | 3,232 | 3,217 | 3,230 | -0.06% | 4,221 | - | +0.19% | - | - |
| 02/10 | 3,230 | 3,234 | 3,229 | 3,232 | +0.91% | 1,957 | - | +0.25% | - | - |
| 02/09 | 3,200 | 3,214 | 3,200 | 3,203 | +1.23% | 5,364 | - | -0.59% | - | - |
| 02/06 | 3,149 | 3,172 | 3,130 | 3,164 | -0.63% | 79,156 | - | -1.74% | - | - |
| 02/05 | 3,185 | 3,196 | 3,178 | 3,184 | -0.78% | 12,617 | - | -1.12% | - | - |
| 02/04 | 3,200 | 3,210 | 3,184 | 3,209 | -0.5% | 68,895 | - | -0.28% | - | - |
| 02/03 | 3,190 | 3,228 | 3,190 | 3,225 | +2.15% | 6,309 | - | +0.28% | - | - |
| 02/02 | 3,155 | 3,166 | 3,132 | 3,157 | -0.03% | 14,741 | - | -1.74% | - | - |
| 01/30 | 3,160 | 3,172 | 3,154 | 3,158 | -1.5% | 8,057 | - | -1.71% | - | - |
| 01/29 | 3,221 | 3,226 | 3,205 | 3,206 | -0.43% | 7,876 | - | -0.19% | - | - |
| 01/28 | 3,243 | 3,243 | 3,214 | 3,220 | -0.65% | 1,771 | - | +0.34% | - | - |
| 01/27 | 3,229 | 3,241 | 3,222 | 3,241 | +0.75% | 5,904 | - | +1.15% | - | - |
| 01/26 | 3,206 | 3,217 | 3,205 | 3,217 | -0.12% | 4,753 | - | +0.56% | - | - |
| 01/23 | 3,215 | 3,221 | 3,208 | 3,221 | +0.12% | 3,107 | - | +0.81% | - | - |
| 01/22 | 3,220 | 3,228 | 3,216 | 3,217 | +0.97% | 21,291 | - | +0.78% | - | - |
| 01/21 | 3,194 | 3,200 | 3,155 | 3,186 | -0.84% | 4,776 | - | -0.13% | - | - |
| 01/20 | 3,234 | 3,234 | 3,212 | 3,213 | -0.65% | 9,415 | - | +0.82% | - | - |
| 01/19 | 3,256 | 3,264 | 3,222 | 3,234 | -1.1% | 161,244 | - | +1.57% | - | - |
| 01/16 | 3,270 | 3,278 | 3,270 | 3,270 | -0.46% | 2,055 | - | +2.86% | - | - |
| 01/15 | 3,269 | 3,287 | 3,269 | 3,285 | -0.3% | 4,997 | - | +3.53% | - | - |
| 01/14 | 3,296 | 3,297 | 3,286 | 3,295 | -0.15% | 6,619 | - | +4.11% | - | - |
| 01/13 | 3,299 | 3,300 | 3,286 | 3,300 | +1.1% | 41,374 | - | +4.53% | - | - |
| 01/09 | 3,260 | 3,265 | 3,256 | 3,264 | +0.83% | 26,882 | - | +3.68% | - | - |
| 01/08 | 3,254 | 3,260 | 3,231 | 3,237 | +0.25% | 34,776 | - | +3.09% | - | - |
| 01/07 | 3,245 | 3,245 | 3,225 | 3,229 | -0.03% | 8,207 | - | +3.03% | - | - |
| 01/06 | 3,231 | 3,235 | 3,214 | 3,230 | +1.19% | 34,142 | - | +3.29% | - | - |
| 01/05 | 3,169 | 3,198 | 3,169 | 3,192 | +1.17% | 7,579 | - | +2.27% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,163 | 3,163 | 3,152 | 3,155 | +0.03% | 4,060 | - | +1.25% | - | - |
| 12/29 | 3,145 | 3,164 | 3,145 | 3,154 | +0.29% | 7,792 | - | +1.41% | - | - |
| 12/26 | 3,160 | 3,163 | 3,145 | 3,145 | -0.47% | 3,102 | - | +1.35% | - | - |
| 12/25 | 3,141 | 3,160 | 3,130 | 3,160 | +0.48% | 4,767 | - | +1.97% | - | - |
| 12/24 | 3,145 | 3,148 | 3,145 | 3,145 | +0.03% | 847 | - | +1.71% | - | - |
| 12/23 | 3,142 | 3,154 | 3,142 | 3,144 | +0.19% | 1,952 | - | +1.81% | - | - |
| 12/22 | 3,144 | 3,152 | 3,138 | 3,138 | +0.48% | 10,164 | - | +1.69% | - | - |
| 12/19 | 3,120 | 3,130 | 3,118 | 3,123 | +0.9% | 2,578 | - | +1.23% | - | - |
| 12/18 | 3,102 | 3,102 | 3,090 | 3,095 | -0.83% | 5,391 | - | +0.23% | - | - |
| 12/17 | 3,100 | 3,128 | 3,100 | 3,121 | +0.16% | 3,649 | - | +1% | - | - |
| 12/16 | 3,130 | 3,136 | 3,116 | 3,116 | -1.33% | 4,105 | - | +0.84% | - | - |
| 12/15 | 3,151 | 3,158 | 3,136 | 3,158 | -0.03% | 3,762 | - | +2.23% | - | - |
| 12/12 | 3,139 | 3,165 | 3,139 | 3,159 | +1.22% | 23,796 | - | +2.37% | - | - |
| 12/11 | 3,144 | 3,144 | 3,109 | 3,121 | -0.13% | 9,803 | - | +1.17% | - | - |
| 12/10 | 3,124 | 3,129 | 3,120 | 3,125 | +0.39% | 2,793 | - | +1.33% | - | - |
| 12/09 | 3,120 | 3,123 | 3,113 | 3,113 | +0.13% | 3,068 | - | +0.97% | - | - |
| 12/08 | 3,104 | 3,121 | 3,104 | 3,109 | +0.19% | 5,103 | - | +0.84% | - | - |
| 12/05 | 3,104 | 3,104 | 3,095 | 3,103 | +0.32% | 3,501 | - | +0.62% | - | - |
| 12/04 | 3,100 | 3,100 | 3,080 | 3,093 | +0.49% | 5,651 | - | +0.23% | - | - |
| 12/03 | 3,075 | 3,082 | 3,074 | 3,078 | +0.69% | 22,116 | - | -0.32% | - | - |
| 12/02 | 3,095 | 3,095 | 3,050 | 3,057 | -1.2% | 6,730 | - | -1.13% | - | - |
| 12/01 | 3,094 | 3,094 | 3,053 | 3,094 | +1.34% | 4,019 | - | -0.06% | - | - |
| 11/28 | 3,083 | 3,092 | 3,053 | 3,053 | -1.01% | 2,125 | - | -1.45% | - | - |
| 11/27 | 3,080 | 3,085 | 3,072 | 3,084 | +0.85% | 1,670 | - | -0.58% | - | - |
| 11/26 | 3,050 | 3,068 | 3,050 | 3,058 | +1.66% | 6,507 | - | -1.51% | - | - |
| 11/25 | 3,015 | 3,015 | 3,003 | 3,008 | +1.04% | 2,328 | - | -3.22% | - | - |
| 11/21 | 2,988 | 2,988 | 2,975 | 2,977 | -1.98% | 81,056 | - | -4.34% | - | - |
| 11/20 | 3,050 | 3,050 | 3,033 | 3,037 | +1.23% | 201,043 | - | -2.63% | - | - |
| 11/19 | 3,026 | 3,026 | 2,996 | 3,000 | -0.86% | 7,879 | - | -3.97% | - | - |
| 11/18 | 3,050 | 3,052 | 3,010 | 3,026 | -2.39% | 15,981 | - | -3.32% | - | - |
| 11/17 | 3,101 | 3,102 | 3,094 | 3,100 | -0.9% | 120,904 | - | -1.18% | - | - |
| 11/14 | 3,138 | 3,138 | 3,100 | 3,128 | -1.76% | 3,987 | - | -0.41% | - | - |
| 11/13 | 3,157 | 3,184 | 3,157 | 3,184 | +1.37% | 6,444 | - | +1.3% | - | - |
| 11/12 | 3,132 | 3,147 | 3,132 | 3,141 | +0.61% | 3,270 | - | -0.06% | - | - |
| 11/11 | 3,120 | 3,138 | 3,118 | 3,122 | +0.81% | 7,877 | - | -0.7% | - | - |
| 11/10 | 3,130 | 3,130 | 3,093 | 3,097 | +0.29% | 16,892 | - | -1.56% | - | - |
| 11/07 | 3,091 | 3,092 | 3,072 | 3,088 | -1.09% | 5,314 | - | -1.91% | - | - |
| 11/06 | 3,122 | 3,134 | 3,118 | 3,122 | +0.87% | 2,886 | - | -0.86% | - | - |
| 11/05 | 3,102 | 3,109 | 3,064 | 3,095 | -0.16% | 14,916 | - | -1.68% | - | - |
| 11/04 | 3,132 | 3,132 | 3,100 | 3,100 | -0.96% | 11,209 | - | -1.52% | - | - |
| 10/31 | 3,136 | 3,145 | 3,128 | 3,130 | -0.19% | 11,276 | - | -0.54% | - | - |
| 10/30 | 3,137 | 3,152 | 3,127 | 3,136 | -0.22% | 3,778 | - | -0.29% | - | - |
| 10/29 | 3,148 | 3,152 | 3,140 | 3,143 | -0.32% | 3,672 | - | 0% | - | - |
| 10/28 | 3,157 | 3,162 | 3,148 | 3,153 | -0.47% | 2,381 | - | +0.41% | - | - |
| 10/27 | 3,166 | 3,173 | 3,156 | 3,168 | +0.19% | 4,943 | - | +0.99% | - | - |
| 10/24 | 3,147 | 3,162 | 3,146 | 3,162 | +0.86% | 21,535 | - | +0.96% | - | - |
| 10/23 | 3,133 | 3,143 | 3,129 | 3,135 | -0.85% | 30,306 | - | +0.26% | - | - |
| 10/22 | 3,159 | 3,164 | 3,155 | 3,162 | +0.22% | 11,275 | - | +1.15% | - | - |
| 10/21 | 3,162 | 3,169 | 3,155 | 3,155 | +0.96% | 3,719 | - | +1.02% | - | - |
| 10/20 | 3,119 | 3,130 | 3,108 | 3,125 | +0.32% | 17,013 | - | +0.16% | - | - |
| 10/17 | 3,121 | 3,125 | 3,105 | 3,115 | -0.95% | 9,941 | - | -0.13% | - | - |
| 10/16 | 3,164 | 3,164 | 3,136 | 3,145 | -0.57% | 3,287 | - | +0.87% | - | - |
| 10/15 | 3,156 | 3,168 | 3,156 | 3,163 | +0.48% | 7,954 | - | +1.51% | - | - |
| 10/14 | 3,175 | 3,184 | 3,146 | 3,148 | -1.75% | 23,360 | - | +1.09% | - | - |
| 10/10 | 3,210 | 3,211 | 3,199 | 3,204 | -0.16% | 10,298 | - | +2.99% | - | - |
| 10/09 | 3,200 | 3,210 | 3,195 | 3,209 | +1.17% | 77,475 | - | +3.32% | - | - |
| 10/08 | 3,174 | 3,180 | 3,170 | 3,172 | -0.03% | 9,917 | - | +2.26% | - | - |
| 10/07 | 3,174 | 3,185 | 3,173 | 3,173 | +0.03% | 5,901 | - | +2.35% | - | - |
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 | |
| 2023年 6月期 | 2,473 5/2 | 1,809 10/3 | 703,090 2/27 | +11.82% 11/15 | -4.24% 12/20 |
| 2024年 6月期 | 2,720 4/1 | 2,113 10/30 | 421,190 2/22 | +5.94% 12/6 | -4.12% 10/30 |
| 2025年 6月期 | 3,336 5/20 | 2,380 8/5 | 1,025,430 6/16 | +9.69% 5/9 | -12.61% 4/9 |
| 最新 | 3,092 2026/3/6 | 24,306 | -3.25% 3,196 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,809円（2022/10/03） - 71%（1.71倍）
3,092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。
