株価チャート
株価
3/6
- 前日 (3/5)
- 3,100
- 始値
- 3,080
- 高値
- 3,100
- 安値
- 3,070
- 終値 ±0%
- 3,100
- 出来高 -7.32%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -1.93%
3,161 - 株価（25日）
移動平均値 - -7.07%
3,336 - 出来高（5日）
移動平均値 - +10.47%
3,440
2025/10/06～2026/03/06
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 | 3,080 | 3,100 | 3,070 | 3,100 | 0% | 3,800 | 64億429万 | -7.07% | 10.8 | 3.41 |
| 03/05 | 3,195 | 3,195 | 3,095 | 3,100 | -0.8% | 4,100 | 64億429万 | -7.35% | 10.8 | 3.41 |
| 03/04 | 3,150 | 3,185 | 3,030 | 3,125 | -2.8% | 4,100 | 64億5593万 | -6.99% | 10.88 | 3.44 |
| 03/03 | 3,240 | 3,250 | 3,210 | 3,215 | -1.53% | 2,800 | 66億4186万 | -4.71% | 11.2 | 3.54 |
| 03/02 | 3,305 | 3,335 | 3,265 | 3,265 | -3.12% | 2,400 | 67億4516万 | -3.49% | 11.37 | 3.59 |
| 02/27 | 3,310 | 3,370 | 3,300 | 3,370 | +2.59% | 900 | 69億6208万 | -0.62% | 11.74 | 3.71 |
| 02/26 | 3,290 | 3,310 | 3,280 | 3,285 | +0.15% | 3,900 | 67億8648万 | -3.1% | 11.44 | 3.61 |
| 02/25 | 3,280 | 3,345 | 3,275 | 3,280 | +0.15% | 4,100 | 67億7615万 | -3.3% | 11.42 | 3.61 |
| 02/24 | 3,340 | 3,340 | 3,275 | 3,275 | -0.91% | 1,300 | 67億6582万 | -3.62% | 11.41 | 3.6 |
| 02/20 | 3,305 | 3,355 | 3,305 | 3,305 | 0% | 1,300 | 68億2779万 | -2.97% | 11.51 | 3.64 |
| 02/19 | 3,470 | 3,470 | 3,290 | 3,305 | -5.03% | 8,200 | 68億2779万 | -3.05% | 11.51 | 3.64 |
| 02/18 | 3,565 | 3,565 | 3,480 | 3,480 | -1.42% | 2,800 | 71億8933万 | +1.96% | 12.12 | 3.83 |
| 02/17 | 3,440 | 3,530 | 3,425 | 3,530 | +1.58% | 2,500 | 72億9262万 | +3.55% | 12.29 | 3.88 |
| 02/16 | 3,760 | 3,760 | 3,445 | 3,475 | -7.58% | 6,300 | 71億7900万 | +1.97% | 12.1 | 3.82 |
| 02/13 | 3,735 | 3,870 | 3,720 | 3,760 | +6.67% | 19,300 | 77億6778万 | +10.3% | 13.09 | 4.14 |
| 02/12 | 3,390 | 3,525 | 3,390 | 3,525 | +4.6% | 5,600 | 72億8229万 | +3.8% | 12.28 | 3.88 |
| 02/10 | 3,330 | 3,390 | 3,330 | 3,370 | +1.35% | 900 | 69億6208万 | -0.62% | 11.74 | 3.71 |
| 02/09 | 3,340 | 3,340 | 3,325 | 3,325 | +0.3% | 300 | 68億6911万 | -2.03% | 11.58 | 3.66 |
| 02/06 | 3,325 | 3,325 | 3,315 | 3,315 | 0% | 1,200 | 68億4845万 | -2.47% | 11.54 | 3.65 |
| 02/05 | 3,315 | 3,315 | 3,315 | 3,315 | +0.3% | 200 | 68億4845万 | -2.67% | 11.54 | 3.65 |
| 02/04 | 3,375 | 3,375 | 3,305 | 3,305 | -4.06% | 1,100 | 68億2779万 | -3.05% | 11.51 | 3.64 |
| 02/03 | 3,350 | 3,445 | 3,350 | 3,445 | +4.24% | 2,000 | 71億1702万 | +0.85% | 12 | 3.79 |
| 02/02 | 3,310 | 3,310 | 3,305 | 3,305 | +0.15% | 600 | 68億2779万 | -3.19% | 11.51 | 3.64 |
| 01/30 | 3,310 | 3,310 | 3,300 | 3,300 | -0.6% | 500 | 68億1747万 | -3.42% | 11.49 | 3.63 |
| 01/29 | 3,330 | 3,350 | 3,320 | 3,320 | -1.04% | 600 | 68億5878万 | -2.95% | 11.56 | 3.65 |
| 01/28 | 3,425 | 3,475 | 3,355 | 3,355 | -2.61% | 1,300 | 69億3109万 | -1.96% | 11.68 | 3.69 |
| 01/27 | 3,445 | 3,445 | 3,445 | 3,445 | -1.15% | 100 | 71億1702万 | +0.7% | 12 | 3.79 |
| 01/26 | 3,510 | 3,510 | 3,465 | 3,485 | +1.16% | 700 | 71億9966万 | +2.08% | 12.14 | 3.83 |
| 01/23 | 3,485 | 3,495 | 3,445 | 3,445 | -0.58% | 600 | 71億1702万 | +1.12% | 12 | 3.79 |
| 01/22 | 3,380 | 3,475 | 3,380 | 3,465 | +3.74% | 1,500 | 71億5834万 | +1.85% | 12.07 | 3.81 |
| 01/21 | 3,330 | 3,380 | 3,295 | 3,340 | +0.15% | 1,200 | 69億10万 | -1.65% | 11.63 | 3.67 |
| 01/20 | 3,430 | 3,460 | 3,335 | 3,335 | -2.77% | 1,500 | 68億8977万 | -1.68% | 11.61 | 3.67 |
| 01/19 | 3,430 | 3,450 | 3,400 | 3,430 | -0.87% | 1,000 | 70億8603万 | +1.21% | 11.95 | 3.77 |
| 01/16 | 3,330 | 3,475 | 3,330 | 3,460 | +1.76% | 800 | 71億4801万 | +2.31% | 12.05 | 3.81 |
| 01/15 | 3,325 | 3,405 | 3,325 | 3,400 | +0.29% | 1,300 | 70億2406万 | +0.71% | 11.84 | 3.74 |
| 01/14 | 3,390 | 3,395 | 3,280 | 3,390 | -0.15% | 2,700 | 70億340万 | +0.56% | 11.81 | 3.73 |
| 01/13 | 3,500 | 3,535 | 3,395 | 3,395 | -3% | 3,800 | 70億1373万 | +0.83% | 11.82 | 3.73 |
| 01/09 | 3,425 | 3,500 | 3,425 | 3,500 | +0.14% | 1,000 | 72億3065万 | +4.1% | 12.19 | 3.85 |
| 01/08 | 3,385 | 3,500 | 3,385 | 3,495 | +1.6% | 1,800 | 72億2032万 | +4.24% | 12.17 | 3.84 |
| 01/07 | 3,385 | 3,495 | 3,385 | 3,440 | +1.03% | 600 | 71億669万 | +2.84% | 11.98 | 3.78 |
| 01/06 | 3,505 | 3,510 | 3,405 | 3,405 | -0.87% | 1,500 | 70億3438万 | +1.92% | 11.86 | 3.75 |
| 01/05 | 3,500 | 3,550 | 3,435 | 3,435 | -0.72% | 1,700 | 70億9636万 | +2.94% | 11.96 | 3.78 |
| 2025 | ||||||||||
| 12/30 | 3,480 | 3,500 | 3,460 | 3,460 | -0.86% | 1,000 | 71億9991万 | +3.81% | 12.05 | 3.85 |
| 12/29 | 3,380 | 3,490 | 3,340 | 3,490 | +3.25% | 1,400 | 72億6234万 | +4.87% | 12.15 | 3.89 |
| 12/26 | 3,490 | 3,495 | 3,380 | 3,380 | -2.59% | 1,800 | 70億3344万 | +1.78% | 11.77 | 3.76 |
| 12/25 | 3,425 | 3,475 | 3,425 | 3,470 | +1.61% | 1,200 | 72億2072万 | +4.52% | 12.08 | 3.86 |
| 12/24 | 3,390 | 3,420 | 3,385 | 3,415 | +1.04% | 1,300 | 71億627万 | +3.17% | 11.89 | 3.8 |
| 12/23 | 3,385 | 3,385 | 3,370 | 3,380 | 0% | 6,300 | 70億3344万 | +2.24% | 11.77 | 3.76 |
| 12/22 | 3,380 | 3,380 | 3,310 | 3,380 | +0.9% | 1,400 | 70億3344万 | +2.24% | 11.77 | 3.76 |
| 12/19 | 3,325 | 3,360 | 3,325 | 3,350 | +0.75% | 1,400 | 69億7101万 | +1.27% | 11.67 | 3.73 |
| 12/18 | 3,270 | 3,325 | 3,255 | 3,325 | +1.22% | 1,400 | 69億1899万 | +0.24% | 11.58 | 3.7 |
| 12/17 | 3,320 | 3,340 | 3,270 | 3,285 | -0.45% | 1,000 | 68億3575万 | -1.17% | 11.44 | 3.66 |
| 12/16 | 3,280 | 3,335 | 3,270 | 3,300 | -0.9% | 1,200 | 68億6697万 | -0.9% | 11.49 | 3.67 |
| 12/15 | 3,305 | 3,345 | 3,305 | 3,330 | +0.76% | 1,200 | 69億2939万 | -0.21% | 11.6 | 3.71 |
| 12/12 | 3,260 | 3,360 | 3,260 | 3,305 | +2.01% | 4,200 | 68億7737万 | -1.14% | 11.51 | 3.68 |
| 12/11 | 3,265 | 3,265 | 3,235 | 3,240 | -1.07% | 1,800 | 67億4211万 | -3.31% | 11.28 | 3.61 |
| 12/10 | 3,250 | 3,285 | 3,250 | 3,275 | +0.61% | 1,300 | 68億1494万 | -2.47% | 11.41 | 3.65 |
| 12/09 | 3,300 | 3,300 | 3,235 | 3,255 | -1.36% | 1,200 | 67億7332万 | -3.24% | 11.34 | 3.62 |
| 12/08 | 3,235 | 3,300 | 3,235 | 3,300 | +0.46% | 900 | 68億6697万 | -2.02% | 11.49 | 3.67 |
| 12/05 | 3,230 | 3,285 | 3,210 | 3,285 | -0.15% | 1,100 | 68億3575万 | -2.58% | 11.44 | 3.66 |
| 12/04 | 3,260 | 3,320 | 3,200 | 3,290 | +1.23% | 2,500 | 68億4616万 | -2.72% | 11.46 | 3.66 |
| 12/03 | 3,255 | 3,255 | 3,230 | 3,250 | -0.76% | 1,200 | 67億6292万 | -4.3% | 11.32 | 3.62 |
| 12/02 | 3,295 | 3,295 | 3,275 | 3,275 | -0.91% | 300 | 68億1494万 | -3.85% | 11.41 | 3.65 |
| 12/01 | 3,305 | 3,310 | 3,305 | 3,305 | -1.34% | 2,400 | 68億7737万 | -3.16% | 11.51 | 3.68 |
| 11/28 | 3,310 | 3,350 | 3,285 | 3,350 | +1.52% | 2,900 | 69億7101万 | -2.05% | 11.67 | 3.73 |
| 11/27 | 3,320 | 3,325 | 3,300 | 3,300 | -1.2% | 1,200 | 68億6697万 | -3.59% | 11.49 | 3.67 |
| 11/26 | 3,325 | 3,360 | 3,320 | 3,340 | +0.45% | 1,800 | 69億5020万 | -2.57% | 11.63 | 3.72 |
| 11/25 | 3,310 | 3,355 | 3,310 | 3,325 | +0.45% | 1,900 | 69億1899万 | -3.09% | 11.58 | 3.7 |
| 11/21 | 3,285 | 3,310 | 3,285 | 3,310 | -1.19% | 600 | 68億8777万 | -3.7% | 11.53 | 3.69 |
| 11/20 | 3,235 | 3,410 | 3,235 | 3,350 | +4.04% | 5,600 | 69億7101万 | -2.59% | 11.67 | 3.73 |
| 11/19 | 3,315 | 3,315 | 3,215 | 3,220 | -3.16% | 4,700 | 67億49万 | -6.37% | 11.21 | 3.59 |
| 11/18 | 3,370 | 3,415 | 3,325 | 3,325 | -1.34% | 1,200 | 69億1899万 | -3.54% | 11.58 | 3.7 |
| 11/17 | 3,400 | 3,400 | 3,300 | 3,370 | -1.75% | 6,400 | 70億1263万 | -2.38% | 11.74 | 3.75 |
| 11/14 | 3,565 | 3,565 | 3,405 | 3,430 | -4.46% | 7,700 | 71億3748万 | -0.78% | 11.95 | 3.82 |
| 11/13 | 3,570 | 3,590 | 3,530 | 3,590 | +2.57% | 2,800 | 74億7043万 | +3.7% | 12.5 | 4 |
| 11/12 | 3,465 | 3,565 | 3,465 | 3,500 | +2.34% | 3,600 | 72億8315万 | +1.13% | 12.19 | 3.9 |
| 11/11 | 3,480 | 3,480 | 3,420 | 3,420 | -1.87% | 800 | 71億1667万 | -1.24% | 11.91 | 3.81 |
| 11/10 | 3,490 | 3,490 | 3,430 | 3,485 | -0.14% | 900 | 72億5193万 | +0.55% | 12.14 | 3.88 |
| 11/06 | 3,485 | 3,490 | 3,460 | 3,490 | +0.14% | 1,000 | 72億6234万 | +0.61% | 12.15 | 3.89 |
| 11/05 | 3,410 | 3,485 | 3,410 | 3,485 | +1.6% | 600 | 72億5193万 | +0.23% | 12.14 | 3.88 |
| 11/04 | 3,410 | 3,445 | 3,410 | 3,430 | +0.59% | 1,000 | 71億3748万 | -1.58% | 11.95 | 3.82 |
| 10/31 | 3,340 | 3,410 | 3,340 | 3,410 | +1.64% | 1,000 | 70億9586万 | -2.43% | 11.88 | 3.8 |
| 10/30 | 3,385 | 3,475 | 3,340 | 3,355 | -1.9% | 4,900 | 69億8141万 | -4.25% | 11.68 | 3.74 |
| 10/29 | 3,460 | 3,500 | 3,385 | 3,420 | -3.12% | 2,500 | 71億1667万 | -2.73% | 11.91 | 3.81 |
| 10/28 | 3,650 | 3,650 | 3,435 | 3,530 | -3.02% | 3,400 | 73億4557万 | +0.14% | 12.29 | 3.93 |
| 10/27 | 3,525 | 3,665 | 3,525 | 3,640 | +3.85% | 5,100 | 75億7447万 | +3.15% | 12.68 | 4.05 |
| 10/24 | 3,400 | 3,530 | 3,400 | 3,505 | +1.59% | 2,100 | 72億9355万 | -0.79% | 12.21 | 3.9 |
| 10/23 | 3,500 | 3,500 | 3,450 | 3,450 | -0.72% | 900 | 71億7910万 | -2.62% | 12.01 | 3.84 |
| 10/22 | 3,405 | 3,480 | 3,400 | 3,475 | +1.61% | 2,300 | 72億3112万 | -2.17% | 12.1 | 3.87 |
| 10/21 | 3,450 | 3,450 | 3,420 | 3,420 | 0% | 500 | 71億1667万 | -3.93% | 11.91 | 3.81 |
| 10/20 | 3,415 | 3,475 | 3,415 | 3,420 | +0.15% | 1,700 | 71億1667万 | -4.28% | 11.91 | 3.81 |
| 10/17 | 3,430 | 3,450 | 3,375 | 3,415 | -1.87% | 2,300 | 71億627万 | -4.85% | 11.89 | 3.8 |
| 10/16 | 3,370 | 3,500 | 3,370 | 3,480 | +3.57% | 3,600 | 72億4153万 | -3.49% | 12.12 | 3.88 |
| 10/15 | 3,355 | 3,360 | 3,355 | 3,360 | +0.15% | 1,600 | 69億9182万 | -6.98% | 11.7 | 3.74 |
| 10/14 | 3,375 | 3,390 | 3,310 | 3,355 | -2.04% | 5,900 | 69億8141万 | -7.22% | 11.68 | 3.74 |
| 10/10 | 3,485 | 3,485 | 3,425 | 3,425 | -0.58% | 1,100 | 71億2708万 | -5.52% | 11.93 | 3.81 |
| 10/09 | 3,500 | 3,500 | 3,405 | 3,445 | -1.57% | 7,100 | 71億6870万 | -5.04% | 12 | 3.84 |
| 10/08 | 3,550 | 3,575 | 3,430 | 3,500 | -1.27% | 4,600 | 72億8315万 | -3.71% | 12.19 | 3.9 |
| 10/07 | 3,575 | 3,610 | 3,510 | 3,545 | -0.84% | 3,300 | 73億7679万 | -2.64% | 12.35 | 3.95 |
| 10/06 | 3,565 | 3,620 | 3,565 | 3,575 | +0.85% | 2,400 | 74億3921万 | -1.81% | 12.45 | 3.98 |
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 | 5,450 12/17 | 3,090 2/12 | 2,560,600 12/17 | +18.94% 2/18 | -24.37% 4/7 |
| 最新 | 3,100 2026/3/6 | 3,800 | -7.07% 3,336 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/03/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
2,550円（2025/04/07） - 22%（1.22倍）
3,100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。
