株価チャート
株価
3/6
- 前日 (3/5)
- 1,279
- 始値
- 1,262
- 高値
- 1,290
- 安値
- 1,224
- 終値 -0.63%
- 1,271
- 出来高 -66.33%
- 3,300
乖離率
- 株価（5日）
移動平均値 - +0.47%
1,265 - 株価（25日）
移動平均値 - -5.01%
1,338 - 出来高（5日）
移動平均値 - -71.84%
11,720
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 | 1,262 | 1,290 | 1,224 | 1,271 | -0.63% | 3,300 | 67億7883万 | -5.01% | 67.79 | 4.83 |
| 03/05 | 1,285 | 1,285 | 1,237 | 1,279 | +4.41% | 9,800 | 68億2150万 | -4.91% | 68.21 | 4.86 |
| 03/04 | 1,253 | 1,260 | 1,196 | 1,225 | -2.47% | 25,500 | 65億3349万 | -9.39% | 65.33 | 4.66 |
| 03/03 | 1,309 | 1,310 | 1,256 | 1,256 | -2.79% | 9,800 | 66億9883万 | -7.71% | 66.99 | 4.78 |
| 03/02 | 1,329 | 1,331 | 1,255 | 1,292 | -2.56% | 10,200 | 68億9083万 | -5.49% | 68.91 | 4.91 |
| 02/27 | 1,266 | 1,329 | 1,265 | 1,326 | +4.74% | 13,600 | 70億7217万 | -3.49% | 70.72 | 5.04 |
| 02/26 | 1,257 | 1,299 | 1,253 | 1,266 | -0.86% | 12,200 | 67億5216万 | -8.06% | 67.52 | 4.81 |
| 02/25 | 1,270 | 1,305 | 1,270 | 1,277 | +0.55% | 8,900 | 68億1083万 | -7.66% | 68.11 | 4.86 |
| 02/24 | 1,273 | 1,292 | 1,270 | 1,270 | -0.24% | 4,500 | 67億7350万 | -8.5% | 67.73 | 4.83 |
| 02/20 | 1,291 | 1,301 | 1,273 | 1,273 | -1.7% | 12,900 | 67億8950万 | -8.61% | 67.89 | 4.84 |
| 02/19 | 1,359 | 1,359 | 1,295 | 1,295 | -2.56% | 18,300 | 69億683万 | -7.17% | 69.07 | 4.92 |
| 02/18 | 1,340 | 1,354 | 1,329 | 1,329 | -2.21% | 5,400 | 70億8817万 | -4.73% | 70.88 | 5.05 |
| 02/17 | 1,370 | 1,393 | 1,327 | 1,359 | +0.3% | 6,000 | 72億4817万 | -2.58% | 72.48 | 5.17 |
| 02/16 | 1,331 | 1,371 | 1,327 | 1,355 | +1.5% | 15,700 | 72億2684万 | -2.8% | 72.27 | 5.15 |
| 02/13 | 1,341 | 1,368 | 1,330 | 1,335 | -2.41% | 3,400 | 71億2017万 | -4.16% | 71.2 | 5.08 |
| 02/12 | 1,385 | 1,418 | 1,368 | 1,368 | -1.16% | 6,900 | 72億9618万 | -1.94% | 72.96 | 5.2 |
| 02/10 | 1,327 | 1,385 | 1,318 | 1,384 | +1.99% | 12,800 | 73億8151万 | -0.72% | 73.81 | 5.26 |
| 02/09 | 1,324 | 1,400 | 1,303 | 1,357 | -4.03% | 25,000 | 72億3751万 | -2.44% | 72.37 | 5.16 |
| 02/06 | 1,400 | 1,414 | 1,360 | 1,414 | +0.28% | 18,200 | 75億4151万 | +1.73% | 75.41 | 5.38 |
| 02/05 | 1,413 | 1,425 | 1,410 | 1,410 | -0.63% | 4,300 | 75億2018万 | +1.66% | 75.2 | 5.36 |
| 02/04 | 1,418 | 1,444 | 1,418 | 1,419 | +0.07% | 1,200 | 75億6818万 | +2.68% | 75.68 | 5.4 |
| 02/03 | 1,408 | 1,420 | 1,400 | 1,418 | +0.57% | 2,900 | 75億6285万 | +2.98% | 75.63 | 5.39 |
| 02/02 | 1,414 | 1,429 | 1,400 | 1,410 | -0.84% | 8,000 | 75億2018万 | +2.77% | 75.2 | 5.36 |
| 01/30 | 1,447 | 1,449 | 1,381 | 1,422 | -1.32% | 6,400 | 75億8418万 | +4.02% | 75.84 | 5.41 |
| 01/29 | 1,419 | 1,449 | 1,357 | 1,441 | -0.55% | 9,900 | 76億8552万 | +5.96% | 76.85 | 5.48 |
| 01/28 | 1,438 | 1,449 | 1,405 | 1,449 | +0.28% | 11,600 | 77億2819万 | +6.94% | 77.28 | 5.51 |
| 01/27 | 1,456 | 1,456 | 1,435 | 1,445 | 0% | 7,200 | 77億685万 | +7.12% | 77.07 | 5.49 |
| 01/26 | 1,427 | 1,447 | 1,421 | 1,445 | +1.4% | 6,100 | 77億685万 | +7.68% | 77.07 | 5.49 |
| 01/23 | 1,439 | 1,448 | 1,425 | 1,425 | -1.59% | 2,300 | 76億18万 | +6.66% | 76 | 5.42 |
| 01/22 | 1,404 | 1,467 | 1,404 | 1,448 | +2.7% | 10,000 | 77億2285万 | +8.79% | 77.23 | 5.51 |
| 01/21 | 1,410 | 1,425 | 1,389 | 1,410 | 0% | 14,400 | 75億2018万 | +6.42% | 75.2 | 5.36 |
| 01/20 | 1,406 | 1,432 | 1,398 | 1,410 | +0.28% | 10,800 | 75億2018万 | +6.66% | 75.2 | 5.36 |
| 01/19 | 1,399 | 1,419 | 1,381 | 1,406 | +0.57% | 16,000 | 74億9885万 | +6.68% | 74.99 | 5.35 |
| 01/16 | 1,293 | 1,440 | 1,280 | 1,398 | +6.39% | 51,800 | 74億5618万 | +6.39% | 74.56 | 5.32 |
| 01/15 | 1,228 | 1,380 | 1,227 | 1,314 | +1.08% | 19,900 | 70億817万 | +0.15% | 70.08 | 5 |
| 01/14 | 1,326 | 1,326 | 1,294 | 1,300 | -1.96% | 16,400 | 69億3350万 | -0.99% | 69.33 | 4.94 |
| 01/13 | 1,381 | 1,381 | 1,300 | 1,326 | -2% | 14,600 | 70億7217万 | +0.91% | 70.72 | 5.04 |
| 01/09 | 1,330 | 1,353 | 1,330 | 1,353 | +1.81% | 6,400 | 72億1617万 | +2.73% | 72.16 | 5.14 |
| 01/08 | 1,376 | 1,376 | 1,326 | 1,329 | -2.71% | 7,100 | 70億8817万 | +0.68% | 70.88 | 5.05 |
| 01/07 | 1,350 | 1,379 | 1,344 | 1,366 | +1.34% | 9,900 | 72億8551万 | +3.02% | 72.85 | 5.19 |
| 01/06 | 1,332 | 1,359 | 1,320 | 1,348 | +2.35% | 11,400 | 71億8951万 | +1.05% | 71.89 | 5.13 |
| 01/05 | 1,322 | 1,331 | 1,285 | 1,317 | -0.68% | 14,700 | 70億2417万 | -1.94% | 70.24 | 5.01 |
| 2025 | ||||||||||
| 12/30 | 1,332 | 1,359 | 1,318 | 1,326 | -0.67% | 8,500 | 70億7217万 | -2.43% | 70.72 | 5.04 |
| 12/29 | 1,322 | 1,362 | 1,322 | 1,335 | +3.33% | 16,000 | 71億2017万 | -2.91% | 71.2 | 5.08 |
| 12/26 | 1,290 | 1,297 | 1,278 | 1,292 | +0.16% | 21,300 | 68億9083万 | -7.12% | 68.91 | 4.91 |
| 12/25 | 1,285 | 1,296 | 1,270 | 1,290 | +0.47% | 17,400 | 68億8016万 | -8.45% | 68.8 | 4.91 |
| 12/24 | 1,295 | 1,319 | 1,284 | 1,284 | -1.68% | 9,300 | 68億4816万 | -10.08% | 68.48 | 4.88 |
| 12/23 | 1,269 | 1,315 | 1,269 | 1,306 | +5.15% | 27,400 | 69億6550万 | -9.74% | 69.65 | 4.97 |
| 12/22 | 1,305 | 1,319 | 1,230 | 1,242 | -4.61% | 46,000 | 66億1546万 | -15.28% | 66.24 | 4.72 |
| 12/19 | 1,306 | 1,316 | 1,293 | 1,302 | +0.31% | 23,200 | 69億3505万 | -12.56% | 69.44 | 4.95 |
| 12/18 | 1,300 | 1,313 | 1,283 | 1,298 | +1.41% | 17,200 | 69億1375万 | -14.04% | 69.23 | 4.94 |
| 12/17 | 1,290 | 1,300 | 1,264 | 1,280 | -0.93% | 19,200 | 68億1787万 | -16.39% | 68.27 | 4.87 |
| 12/16 | 1,305 | 1,305 | 1,288 | 1,292 | -0.69% | 13,100 | 68億8179万 | -16.75% | 68.91 | 4.91 |
| 12/15 | 1,291 | 1,319 | 1,277 | 1,301 | -0.69% | 36,300 | 69億2973万 | -17.29% | 69.39 | 4.95 |
| 12/12 | 1,302 | 1,326 | 1,301 | 1,310 | -0.3% | 19,400 | 69億7766万 | -17.77% | 69.87 | 4.98 |
| 12/11 | 1,328 | 1,328 | 1,302 | 1,314 | -0.83% | 20,100 | 69億9897万 | -18.49% | 70.08 | 5 |
| 12/10 | 1,308 | 1,331 | 1,308 | 1,325 | +1.3% | 17,800 | 70億5756万 | -18.86% | 70.67 | 5.04 |
| 12/09 | 1,365 | 1,367 | 1,304 | 1,308 | -2.46% | 35,000 | 69億6701万 | -20.82% | 69.76 | 4.97 |
| 12/08 | 1,369 | 1,397 | 1,336 | 1,341 | +0.83% | 23,500 | 71億4278万 | -19.8% | 71.52 | 5.1 |
| 12/05 | 1,370 | 1,370 | 1,312 | 1,330 | -0.82% | 34,500 | 70億8419万 | -21.3% | 70.93 | 5.06 |
| 12/04 | 1,400 | 1,409 | 1,334 | 1,341 | -4.62% | 145,200 | 71億4278万 | -21.4% | 71.52 | 5.1 |
| 12/03 | 1,482 | 1,498 | 1,406 | 1,406 | -0.14% | 30,400 | 74億8900万 | -18.49% | 74.99 | 5.35 |
| 12/02 | 1,483 | 1,483 | 1,408 | 1,408 | -5.06% | 42,600 | 74億9966万 | -19.03% | 75.09 | 5.35 |
| 12/01 | 1,565 | 1,565 | 1,481 | 1,483 | -5.54% | 35,400 | 78億9914万 | -15.4% | 79.09 | 5.64 |
| 11/28 | 1,566 | 1,592 | 1,550 | 1,570 | +0.26% | 30,500 | 83億6255万 | -11.05% | 83.73 | 5.96 |
| 11/27 | 1,521 | 1,634 | 1,491 | 1,566 | -9.01% | 112,500 | 83億4124万 | -11.58% | 83.52 | 5.95 |
| 11/26 | 1,747 | 1,759 | 1,720 | 1,721 | -0.46% | 43,500 | 91億6684万 | -3.15% | 91.79 | 6.54 |
| 11/25 | 1,743 | 1,743 | 1,726 | 1,729 | -0.23% | 34,900 | 92億945万 | -2.65% | 92.21 | 6.57 |
| 11/21 | 1,722 | 1,785 | 1,701 | 1,733 | -0.12% | 26,700 | 92億3076万 | -2.37% | 92.43 | 6.58 |
| 11/20 | 1,776 | 1,790 | 1,730 | 1,735 | -2.31% | 25,400 | 92億4141万 | -2.31% | 92.53 | 6.59 |
| 11/19 | 1,762 | 1,799 | 1,761 | 1,776 | +0.74% | 11,400 | 94億5980万 | -0.11% | 94.72 | 6.74 |
| 11/18 | 1,779 | 1,779 | 1,760 | 1,763 | -0.9% | 40,300 | 93億9055万 | -0.84% | 94.03 | 6.7 |
| 11/17 | 1,820 | 1,822 | 1,778 | 1,779 | -2.31% | 21,300 | 94億7578万 | 0% | 94.88 | 6.76 |
| 11/14 | 1,823 | 1,829 | 1,818 | 1,821 | -0.22% | 8,400 | 96億9949万 | +2.3% | 97.12 | 6.92 |
| 11/13 | 1,830 | 1,830 | 1,798 | 1,825 | +0.39% | 13,100 | 97億2079万 | +2.64% | 97.33 | 6.93 |
| 11/12 | 1,804 | 1,840 | 1,804 | 1,818 | +0.78% | 10,600 | 96億8351万 | +2.36% | 96.96 | 6.9 |
| 11/11 | 1,830 | 1,830 | 1,804 | 1,804 | -0.77% | 8,500 | 96億894万 | +1.75% | 96.21 | 6.85 |
| 11/10 | 1,807 | 1,829 | 1,780 | 1,818 | +1.51% | 13,300 | 96億8351万 | +2.65% | 96.96 | 6.9 |
| 11/07 | 1,813 | 1,813 | 1,786 | 1,791 | -0.78% | 7,700 | 95億3969万 | +1.36% | 95.52 | 6.8 |
| 11/06 | 1,845 | 1,860 | 1,805 | 1,805 | -0.72% | 15,700 | 96億1426万 | +2.27% | 96.27 | 6.85 |
| 11/05 | 1,818 | 1,845 | 1,750 | 1,818 | +0.06% | 24,200 | 96億8351万 | +3% | 96.96 | 6.9 |
| 11/04 | 1,805 | 1,844 | 1,805 | 1,817 | +0.78% | 10,400 | 96億7818万 | +3% | 96.91 | 6.9 |
| 10/31 | 1,784 | 1,835 | 1,784 | 1,803 | +1.07% | 11,800 | 96億361万 | +2.33% | 96.16 | 6.85 |
| 10/30 | 1,750 | 1,794 | 1,720 | 1,784 | +2.06% | 16,900 | 95億241万 | +1.36% | 95.15 | 6.77 |
| 10/29 | 1,800 | 1,800 | 1,735 | 1,748 | -2.89% | 17,000 | 93億1066万 | -0.57% | 93.23 | 6.64 |
| 10/28 | 1,783 | 1,805 | 1,776 | 1,800 | +2.04% | 10,000 | 95億8763万 | +2.1% | 96 | 6.84 |
| 10/27 | 1,775 | 1,798 | 1,756 | 1,764 | +0.23% | 9,900 | 93億9588万 | -0.17% | 94.08 | 6.7 |
| 10/24 | 1,810 | 1,810 | 1,758 | 1,760 | -0.56% | 10,600 | 93億7457万 | -0.68% | 93.87 | 6.68 |
| 10/23 | 1,723 | 1,770 | 1,721 | 1,770 | +1.84% | 11,000 | 94億2784万 | -0.39% | 94.4 | 6.72 |
| 10/22 | 1,702 | 1,756 | 1,702 | 1,738 | +2.18% | 18,700 | 92億5739万 | -2.3% | 92.69 | 6.6 |
| 10/21 | 1,718 | 1,737 | 1,692 | 1,701 | 0% | 16,800 | 90億6031万 | -4.6% | 90.72 | 6.46 |
| 10/20 | 1,736 | 1,736 | 1,680 | 1,701 | -0.82% | 27,300 | 90億6031万 | -4.87% | 90.72 | 6.46 |
| 10/17 | 1,755 | 1,798 | 1,714 | 1,715 | -2.28% | 39,800 | 91億3488万 | -4.35% | 91.47 | 6.51 |
| 10/16 | 1,747 | 1,800 | 1,729 | 1,755 | -1.79% | 25,800 | 93億4794万 | -2.39% | 93.6 | 6.66 |
| 10/15 | 1,736 | 1,787 | 1,736 | 1,787 | +1.3% | 116,100 | 95億1839万 | -0.89% | 95.31 | 6.79 |
| 10/14 | 1,753 | 1,803 | 1,714 | 1,764 | -0.95% | 49,700 | 93億9588万 | -2.43% | 94.08 | 6.7 |
| 10/10 | 1,825 | 1,849 | 1,779 | 1,781 | -2.14% | 22,200 | 94億8643万 | -1.71% | 94.99 | 6.76 |
| 10/09 | 1,790 | 1,820 | 1,763 | 1,820 | +2.71% | 100,700 | 96億9416万 | +0.22% | 97.07 | 6.91 |
| 10/08 | 1,770 | 1,794 | 1,749 | 1,772 | +0.85% | 16,300 | 94億3849万 | -2.53% | 94.51 | 6.73 |
| 10/07 | 1,767 | 1,801 | 1,746 | 1,757 | +0.11% | 23,600 | 93億5859万 | -3.57% | 93.71 | 6.67 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 5月期 | 4,700 8/31 | 1,620 1/20 | 4,588,700 8/31 | 215億5890万 | 76億3668万 | +35.92% 4/4 | -23.69% 1/11 |
| 2023年 5月期 | 3,435 11/22 | 1,740 7/29 | 512,800 7/19 | 163億8846万 | 82億8121万 | +35.5% 6/22 | -19.58% 1/17 |
| 2024年 5月期 | 5,830 9/19 | 2,290 5/31 | 575,100 6/22 | 289億8733万 | 117億6383万 | +36.27% 8/1 | -27.29% 10/27 |
| 2025年 5月期 | 3,365 7/5 | 1,082 8/5 | 654,600 7/22 | 172億8615万 | 55億5828万 | +35.46% 11/18 | -49.84% 8/5 |
| 最新 | 1,271 2026/3/6 | 3,300 | 67億7883万 | -5.01% 1,338 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- -71%（0.29倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
1,082円（2024/08/05） - 17%（1.17倍）
1,271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。
