株価チャート
株価
3/6
- 前日 (3/5)
- 1,091
- 始値
- 1,077
- 高値
- 1,096
- 安値
- 1,070
- 終値 +0.18%
- 1,093
- 出来高 -33.18%
- 371,500
乖離率
- 株価（5日）
移動平均値 - +0.83%
1,084 - 株価（25日）
移動平均値 - +4.1%
1,050 - 出来高（5日）
移動平均値 - -49.23%
731,720
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 | 1,077 | 1,096 | 1,070 | 1,093 | +0.18% | 371,500 | 488億3959万 | +4.1% | 11.6 | 1.18 |
| 03/05 | 1,081 | 1,098 | 1,073 | 1,091 | +4.8% | 556,000 | 487億5022万 | +4.3% | 11.58 | 1.18 |
| 03/04 | 1,050 | 1,075 | 1,022 | 1,041 | -3.61% | 1,129,400 | 465億1602万 | -0.1% | 11.05 | 1.12 |
| 03/03 | 1,116 | 1,119 | 1,078 | 1,080 | -3.23% | 779,800 | 482億5869万 | +3.85% | 11.46 | 1.16 |
| 03/02 | 1,100 | 1,128 | 1,086 | 1,116 | -0.62% | 821,900 | 498億6732万 | +7.62% | 11.84 | 1.2 |
| 02/27 | 1,102 | 1,124 | 1,098 | 1,123 | +1.91% | 460,000 | 501億8010万 | +8.92% | 11.92 | 1.21 |
| 02/26 | 1,100 | 1,104 | 1,089 | 1,102 | +0.55% | 423,600 | 492億4174万 | +7.51% | 11.69 | 1.19 |
| 02/25 | 1,099 | 1,108 | 1,089 | 1,096 | +0.92% | 692,300 | 489億7364万 | +7.56% | 11.63 | 1.18 |
| 02/24 | 1,062 | 1,093 | 1,052 | 1,086 | +2.16% | 595,100 | 485億2680万 | +7.21% | 11.53 | 1.17 |
| 02/20 | 1,081 | 1,085 | 1,059 | 1,063 | -1.67% | 541,400 | 474億9907万 | +5.35% | 11.28 | 1.15 |
| 02/19 | 1,076 | 1,081 | 1,063 | 1,081 | +0.28% | 550,400 | 483億338万 | +7.56% | 11.47 | 1.17 |
| 02/18 | 1,080 | 1,088 | 1,069 | 1,078 | 0% | 707,600 | 481億6933万 | +7.91% | 11.44 | 1.16 |
| 02/17 | 1,055 | 1,080 | 1,044 | 1,078 | +2.86% | 822,000 | 481億6933万 | +8.45% | 11.44 | 1.16 |
| 02/16 | 1,029 | 1,075 | 1,028 | 1,048 | +1.85% | 1,265,900 | 468億2881万 | +5.86% | 11.12 | 1.13 |
| 02/13 | 1,045 | 1,045 | 1,023 | 1,029 | -1.53% | 780,200 | 459億7981万 | +4.36% | 10.92 | 1.11 |
| 02/12 | 1,034 | 1,050 | 1,034 | 1,045 | +1.26% | 548,100 | 466億9475万 | +6.42% | 11.09 | 1.13 |
| 02/10 | 1,017 | 1,036 | 1,017 | 1,032 | +1.57% | 556,000 | 461億1386万 | +5.52% | 10.95 | 1.11 |
| 02/09 | 1,025 | 1,027 | 1,011 | 1,016 | +0.4% | 624,600 | 453億9892万 | +4.31% | 10.78 | 1.1 |
| 02/06 | 1,002 | 1,012 | 995 | 1,012 | +1% | 464,500 | 452億2018万 | +4.22% | 10.74 | 1.09 |
| 02/05 | 1,010 | 1,015 | 1,001 | 1,002 | -0.6% | 438,800 | 447億7334万 | +3.51% | 10.63 | 1.08 |
| 02/04 | 991 | 1,008 | 987 | 1,008 | +2.13% | 766,000 | 450億4145万 | +4.56% | 10.7 | 1.09 |
| 02/03 | 985 | 992 | 981 | 987 | +1.23% | 505,800 | 441億308万 | +2.81% | 10.47 | 1.06 |
| 02/02 | 992 | 1,002 | 974 | 975 | -1.32% | 1,014,000 | 435億6688万 | +1.88% | 10.35 | 1.05 |
| 01/30 | 981 | 992 | 978 | 988 | +0.41% | 609,900 | 441億4777万 | +3.56% | 10.49 | 1.07 |
| 01/29 | 985 | 987 | 977 | 984 | -0.1% | 470,100 | 439億6903万 | +3.58% | 10.44 | 1.06 |
| 01/28 | 995 | 995 | 979 | 985 | -1.2% | 657,600 | 440億1372万 | +4.12% | 10.45 | 1.06 |
| 01/27 | 988 | 999 | 980 | 997 | +1.12% | 508,900 | 445億4992万 | +5.84% | 10.58 | 1.07 |
| 01/26 | 995 | 995 | 978 | 986 | -1.4% | 473,000 | 440億5840万 | +5.12% | 10.46 | 1.06 |
| 01/23 | 989 | 1,002 | 986 | 1,000 | +1.52% | 716,400 | 446億8398万 | +7.07% | 10.61 | 1.08 |
| 01/22 | 957 | 986 | 957 | 985 | +3.47% | 1,106,000 | 440億1372万 | +6.03% | 10.45 | 1.06 |
| 01/21 | 954 | 955 | 938 | 952 | -0.21% | 1,003,900 | 425億3914万 | +2.92% | 10.1 | 1.03 |
| 01/20 | 966 | 967 | 954 | 954 | -1.04% | 542,400 | 426億2851万 | +3.47% | 10.12 | 1.03 |
| 01/19 | 970 | 970 | 955 | 964 | -0.41% | 571,100 | 430億7535万 | +4.9% | 10.23 | 1.04 |
| 01/16 | 959 | 968 | 950 | 968 | +0.94% | 575,100 | 432億5409万 | +5.79% | 10.27 | 1.04 |
| 01/15 | 948 | 959 | 946 | 959 | +1.16% | 495,400 | 428億5193万 | +5.15% | 10.18 | 1.03 |
| 01/14 | 952 | 955 | 948 | 948 | -0.73% | 833,600 | 423億6041万 | +4.29% | 10.06 | 1.02 |
| 01/13 | 969 | 970 | 952 | 955 | -0.73% | 951,100 | 426億7320万 | +5.41% | 10.13 | 1.03 |
| 01/09 | 949 | 967 | 948 | 962 | +1.69% | 714,300 | 429億8598万 | +6.65% | 10.21 | 1.04 |
| 01/08 | 939 | 946 | 935 | 946 | +0.75% | 620,600 | 422億7104万 | +5.35% | 10.04 | 1.02 |
| 01/07 | 937 | 940 | 931 | 939 | -0.21% | 571,600 | 419億5825万 | +4.92% | 9.97 | 1.01 |
| 01/06 | 935 | 943 | 933 | 941 | +0.97% | 420,800 | 420億4762万 | +5.38% | 9.99 | 1.01 |
| 01/05 | 943 | 948 | 930 | 932 | -0.64% | 698,800 | 416億4546万 | +4.72% | 9.89 | 1 |
| 2025 | ||||||||||
| 12/30 | 938 | 943 | 931 | 938 | +0.11% | 499,800 | 419億1357万 | +5.75% | 9.95 | 1.01 |
| 12/29 | 918 | 937 | 915 | 937 | +2.63% | 826,700 | 418億6888万 | +5.88% | 9.94 | 1.01 |
| 12/26 | 907 | 913 | 906 | 913 | +0.55% | 586,500 | 407億9647万 | +3.51% | 9.69 | 0.98 |
| 12/25 | 901 | 908 | 899 | 908 | +1% | 520,300 | 405億7305万 | +3.06% | 9.64 | 0.98 |
| 12/24 | 903 | 907 | 897 | 899 | -0.44% | 374,000 | 401億7089万 | +2.28% | 9.54 | 0.97 |
| 12/23 | 899 | 903 | 898 | 903 | +0.44% | 294,000 | 403億4963万 | +2.85% | 9.58 | 0.97 |
| 12/22 | 893 | 899 | 891 | 899 | +1.01% | 580,000 | 401億7089万 | +2.51% | 9.54 | 0.97 |
| 12/19 | 888 | 894 | 885 | 890 | +0.91% | 560,200 | 397億6874万 | +1.6% | 9.45 | 0.96 |
| 12/18 | 883 | 887 | 882 | 882 | -0.11% | 236,800 | 394億1127万 | +0.8% | 9.36 | 0.95 |
| 12/17 | 884 | 884 | 878 | 883 | +0.11% | 264,500 | 394億5595万 | +1.03% | 9.37 | 0.95 |
| 12/16 | 886 | 889 | 882 | 882 | -0.34% | 342,900 | 394億1127万 | +1.03% | 9.36 | 0.95 |
| 12/15 | 877 | 885 | 875 | 885 | +0.91% | 542,500 | 395億4532万 | +1.37% | 9.39 | 0.95 |
| 12/12 | 882 | 885 | 872 | 877 | 0% | 542,400 | 391億8785万 | +0.57% | 9.31 | 0.95 |
| 12/11 | 888 | 892 | 877 | 877 | -0.57% | 515,900 | 391億8785万 | +0.69% | 9.31 | 0.95 |
| 12/10 | 877 | 882 | 877 | 882 | +0.68% | 308,900 | 394億1127万 | +1.38% | 9.36 | 0.95 |
| 12/09 | 885 | 886 | 875 | 876 | -1.02% | 321,700 | 391億4316万 | +0.69% | 9.3 | 0.94 |
| 12/08 | 879 | 885 | 877 | 885 | +1.14% | 374,900 | 395億4532万 | +1.72% | 9.39 | 0.95 |
| 12/05 | 875 | 879 | 873 | 875 | 0% | 337,300 | 390億9848万 | +0.69% | 9.29 | 0.94 |
| 12/04 | 867 | 875 | 867 | 875 | +0.81% | 512,800 | 390億9848万 | +0.81% | 9.29 | 0.94 |
| 12/03 | 868 | 869 | 865 | 868 | -0.12% | 342,300 | 387億8569万 | 0% | 9.21 | 0.94 |
| 12/02 | 870 | 872 | 867 | 869 | 0% | 272,500 | 388億3037万 | +0.12% | 9.22 | 0.94 |
| 12/01 | 874 | 877 | 868 | 869 | -0.57% | 491,700 | 388億3037万 | +0.23% | 9.22 | 0.94 |
| 11/28 | 868 | 874 | 867 | 874 | +0.58% | 343,600 | 390億5379万 | +0.81% | 9.28 | 0.94 |
| 11/27 | 870 | 870 | 867 | 869 | -0.11% | 200,600 | 388億3037万 | +0.23% | 9.22 | 0.94 |
| 11/26 | 873 | 875 | 867 | 870 | -0.34% | 420,700 | 388億7506万 | +0.46% | 9.23 | 0.94 |
| 11/25 | 877 | 878 | 872 | 873 | 0% | 256,100 | 390億911万 | +0.92% | 9.26 | 0.94 |
| 11/21 | 870 | 878 | 870 | 873 | 0% | 488,400 | 390億911万 | +0.92% | 9.26 | 0.94 |
| 11/20 | 867 | 875 | 865 | 873 | +1.51% | 708,100 | 390億911万 | +1.04% | 9.26 | 0.94 |
| 11/19 | 868 | 871 | 860 | 860 | -1.15% | 789,800 | 384億2822万 | -0.35% | 9.13 | 0.93 |
| 11/18 | 879 | 879 | 865 | 870 | -1.02% | 654,300 | 388億7506万 | +0.93% | 9.23 | 0.94 |
| 11/17 | 877 | 881 | 868 | 879 | -0.11% | 580,300 | 392億7721万 | +2.21% | 9.33 | 0.95 |
| 11/14 | 860 | 882 | 858 | 880 | +2.44% | 1,419,400 | 393億2190万 | +2.44% | 9.34 | 0.95 |
| 11/13 | 863 | 864 | 858 | 859 | -0.46% | 638,600 | 383億8353万 | +0.12% | 9.12 | 0.93 |
| 11/12 | 864 | 868 | 861 | 863 | -0.46% | 451,600 | 385億6227万 | +0.47% | 9.16 | 0.93 |
| 11/11 | 866 | 868 | 860 | 867 | +0.23% | 477,700 | 387億4101万 | +1.05% | 9.2 | 0.93 |
| 11/10 | 863 | 868 | 863 | 865 | +0.46% | 372,600 | 386億5164万 | +0.93% | 9.18 | 0.93 |
| 11/07 | 863 | 863 | 857 | 861 | -0.23% | 368,400 | 384億7290万 | +0.58% | 9.14 | 0.93 |
| 11/06 | 864 | 867 | 862 | 863 | 0% | 202,100 | 385億6227万 | +0.94% | 9.16 | 0.93 |
| 11/05 | 870 | 870 | 855 | 863 | -1.15% | 560,100 | 385億6227万 | +0.94% | 9.16 | 0.93 |
| 11/04 | 872 | 875 | 870 | 873 | +0.34% | 413,600 | 390億911万 | +2.11% | 9.26 | 0.94 |
| 10/31 | 863 | 870 | 861 | 870 | +1.05% | 527,100 | 388億7506万 | +1.64% | 9.23 | 0.94 |
| 10/30 | 856 | 863 | 856 | 861 | +0.58% | 234,000 | 384億7290万 | +0.47% | 9.14 | 0.93 |
| 10/29 | 861 | 864 | 856 | 856 | -0.47% | 300,500 | 382億4948万 | -0.23% | 9.08 | 0.92 |
| 10/28 | 875 | 875 | 860 | 860 | -1.71% | 415,900 | 384億2822万 | 0% | 9.13 | 0.93 |
| 10/27 | 867 | 875 | 865 | 875 | +1.63% | 765,200 | 390億9848万 | +1.63% | 9.29 | 0.94 |
| 10/24 | 862 | 865 | 859 | 861 | +0.23% | 509,700 | 384億7290万 | 0% | 9.14 | 0.93 |
| 10/23 | 860 | 861 | 854 | 859 | -0.23% | 182,200 | 383億8353万 | -0.35% | 9.12 | 0.93 |
| 10/22 | 850 | 861 | 848 | 861 | +1.29% | 832,200 | 384億7290万 | -0.35% | 9.14 | 0.93 |
| 10/21 | 859 | 862 | 848 | 850 | -1.05% | 591,200 | 379億8138万 | -1.73% | 9.02 | 0.92 |
| 10/20 | 858 | 862 | 856 | 859 | +0.59% | 369,900 | 383億8353万 | -0.92% | 9.12 | 0.93 |
| 10/17 | 856 | 857 | 852 | 854 | 0% | 329,500 | 381億6011万 | -1.61% | 9.06 | 0.92 |
| 10/16 | 850 | 855 | 847 | 854 | +1.18% | 398,100 | 381億6011万 | -1.84% | 9.06 | 0.92 |
| 10/15 | 840 | 847 | 840 | 844 | +1.2% | 461,400 | 377億1327万 | -3.21% | 8.96 | 0.91 |
| 10/14 | 834 | 843 | 831 | 834 | -0.48% | 899,600 | 372億6643万 | -4.58% | 8.85 | 0.9 |
| 10/10 | 848 | 848 | 838 | 838 | -1.3% | 669,600 | 374億4517万 | -4.45% | 8.89 | 0.9 |
| 10/09 | 857 | 859 | 849 | 849 | -1.28% | 584,800 | 379億3669万 | -3.41% | 9.01 | 0.92 |
| 10/08 | 863 | 866 | 860 | 860 | -0.35% | 384,500 | 384億2822万 | -2.49% | 9.13 | 0.93 |
| 10/07 | 859 | 865 | 856 | 863 | +0.58% | 565,000 | 385億6227万 | -2.38% | 9.16 | 0.93 |
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 3月期 | 1,151 2/21 | 854 12/17 | 14,854,500 12/17 | +12.28% 2/21 | -24.76% 4/7 |
| 最新 | 1,093 2026/3/6 | 371,500 | +4.1% 1,050 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/03/06 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
733円（2025/04/07） - 49%（1.49倍）
1,093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。
