株価チャート
株価
3/6
- 前日 (3/5)
- 126,000
- 始値
- 125,600
- 高値
- 125,900
- 安値
- 124,700
- 終値 -0.63%
- 125,200
- 出来高 +138.19%
- 3,580
乖離率
- 株価（5日）
移動平均値 - -0.41%
125,720 - 株価（25日）
移動平均値 - -2.76%
128,760 - 出来高（5日）
移動平均値 - +18.5%
3,021
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 | 125,600 | 125,900 | 124,700 | 125,200 | -0.63% | 3,580 | - | -2.76% | - | - |
| 03/05 | 125,400 | 127,500 | 125,400 | 126,000 | +0.56% | 1,503 | - | -2.37% | - | - |
| 03/04 | 125,600 | 126,100 | 125,200 | 125,300 | -0.48% | 4,915 | - | -3.13% | - | - |
| 03/03 | 126,100 | 126,300 | 125,700 | 125,900 | -0.24% | 3,299 | - | -2.9% | - | - |
| 03/02 | 126,000 | 126,600 | 125,300 | 126,200 | -0.16% | 1,808 | - | -2.65% | - | - |
| 02/27 | 126,400 | 126,700 | 126,200 | 126,400 | -0.08% | 1,676 | - | -2.47% | - | - |
| 02/26 | 126,700 | 126,700 | 125,700 | 126,500 | -1.94% | 1,976 | - | -2.35% | - | - |
| 02/25 | 129,000 | 129,300 | 128,700 | 129,000 | +0.08% | 1,976 | - | -0.37% | - | - |
| 02/24 | 128,700 | 129,000 | 128,500 | 128,900 | +0.55% | 835 | - | -0.32% | - | - |
| 02/20 | 128,600 | 128,900 | 128,000 | 128,200 | +0.23% | 4,269 | - | -0.75% | - | - |
| 02/19 | 127,200 | 128,500 | 126,800 | 127,900 | +1.11% | 2,459 | - | -0.88% | - | - |
| 02/18 | 126,000 | 127,000 | 125,600 | 126,500 | +0.16% | 4,852 | - | -1.88% | - | - |
| 02/17 | 130,000 | 130,100 | 126,000 | 126,300 | -2.55% | 8,328 | - | -1.99% | - | - |
| 02/16 | 130,000 | 130,200 | 129,200 | 129,600 | -0.31% | 4,057 | - | +0.61% | - | - |
| 02/13 | 130,500 | 130,800 | 130,000 | 130,000 | -0.08% | 3,746 | - | +1.06% | - | - |
| 02/12 | 130,100 | 130,500 | 130,000 | 130,100 | +0.08% | 2,582 | - | +1.27% | - | - |
| 02/10 | 129,600 | 130,300 | 129,600 | 130,000 | +0.78% | 5,077 | - | +2.04% | - | - |
| 02/09 | 130,000 | 130,300 | 129,000 | 129,000 | -0.77% | 5,225 | - | +2.12% | - | - |
| 02/06 | 130,800 | 131,200 | 130,000 | 130,000 | -0.91% | 4,812 | - | +3.74% | - | - |
| 02/05 | 131,000 | 131,400 | 130,200 | 131,200 | -0.23% | 8,038 | - | +5.57% | - | - |
| 02/04 | 128,700 | 131,500 | 128,700 | 131,500 | -0.15% | 12,515 | - | +6.75% | - | - |
| 02/03 | 131,500 | 132,000 | 131,400 | 131,700 | -0.3% | 2,893 | - | +7.88% | - | - |
| 02/02 | 132,000 | 132,300 | 131,400 | 132,100 | -0.53% | 5,181 | - | +9.21% | - | - |
| 01/30 | 132,100 | 132,800 | 132,100 | 132,800 | +0.08% | 3,909 | - | +10.84% | - | - |
| 01/29 | 132,700 | 132,800 | 132,200 | 132,700 | 0% | 3,486 | - | +11.87% | - | - |
| 01/28 | 132,800 | 133,000 | 130,300 | 132,700 | -0.3% | 8,710 | - | +13.01% | - | - |
| 01/27 | 132,800 | 133,800 | 132,500 | 133,100 | -0.15% | 5,938 | - | +14.45% | - | - |
| 01/26 | 127,300 | 134,000 | 127,300 | 133,300 | +6.38% | 17,443 | - | +15.78% | - | - |
| 01/23 | 125,000 | 125,500 | 125,000 | 125,300 | +0.16% | 11,707 | - | +9.95% | - | - |
| 01/22 | 125,000 | 125,300 | 125,000 | 125,100 | +0.08% | 18,088 | - | +10.63% | - | - |
| 01/21 | 125,000 | 125,200 | 124,900 | 125,000 | 0% | 18,007 | - | +11.39% | - | - |
| 01/20 | 125,000 | 125,200 | 124,900 | 125,000 | 0% | 21,106 | - | +12.33% | - | - |
| 01/19 | 125,000 | 125,200 | 124,900 | 125,000 | 0% | 10,853 | - | +13.26% | - | - |
| 01/16 | 124,900 | 125,500 | 124,800 | 125,000 | 0% | 17,490 | - | +14.23% | - | - |
| 01/15 | 125,000 | 125,100 | 125,000 | 125,000 | 0% | 8,659 | - | +15.24% | - | - |
| 01/14 | 125,000 | 125,100 | 125,000 | 125,000 | -0.08% | 9,795 | - | +16.27% | - | - |
| 01/13 | 125,000 | 125,100 | 125,000 | 125,100 | +0.08% | 9,916 | - | +17.41% | - | - |
| 01/09 | 125,100 | 125,200 | 125,000 | 125,000 | -0.16% | 7,972 | - | +18.33% | - | - |
| 01/08 | 125,200 | 125,400 | 125,000 | 125,200 | -0.4% | 21,996 | - | +19.59% | - | - |
| 01/07 | 125,100 | 125,800 | 124,800 | 125,700 | +21.57% | 56,909 | - | +21.19% | - | - |
| 01/06 | 103,500 | 103,700 | 102,900 | 103,400 | +0.39% | 1,350 | - | +0.59% | - | - |
| 01/05 | 104,000 | 104,000 | 102,300 | 103,000 | -0.87% | 1,711 | - | +0.2% | - | - |
| 2025 | ||||||||||
| 12/30 | 104,000 | 104,500 | 103,700 | 103,900 | -0.1% | 1,793 | - | +1.07% | - | - |
| 12/29 | 104,000 | 104,000 | 103,500 | 104,000 | 0% | 558 | - | +1.23% | - | - |
| 12/26 | 103,900 | 104,300 | 103,200 | 104,000 | +0.19% | 1,441 | - | +1.31% | - | - |
| 12/25 | 104,700 | 104,700 | 103,600 | 103,800 | +0.1% | 725 | - | +1.24% | - | - |
| 12/24 | 103,500 | 103,800 | 103,200 | 103,700 | +0.19% | 749 | - | +1.28% | - | - |
| 12/23 | 102,900 | 103,500 | 102,800 | 103,500 | +0.58% | 1,103 | - | +1.23% | - | - |
| 12/22 | 103,300 | 103,600 | 102,300 | 102,900 | -0.1% | 923 | - | +0.71% | - | - |
| 12/19 | 104,600 | 105,100 | 102,600 | 103,000 | -1.25% | 2,820 | - | +0.88% | - | - |
| 12/18 | 103,400 | 104,900 | 103,400 | 104,300 | +0.1% | 1,194 | - | +2.2% | - | - |
| 12/17 | 103,400 | 104,200 | 103,200 | 104,200 | +0.19% | 848 | - | +2.22% | - | - |
| 12/16 | 103,100 | 104,000 | 103,000 | 104,000 | +0.68% | 1,176 | - | +2.12% | - | - |
| 12/15 | 103,300 | 103,400 | 102,400 | 103,300 | -0.19% | 992 | - | +1.59% | - | - |
| 12/12 | 102,500 | 103,500 | 101,700 | 103,500 | +1.97% | 1,925 | - | +1.91% | - | - |
| 12/11 | 102,300 | 102,300 | 101,200 | 101,500 | -0.68% | 1,057 | - | +0.06% | - | - |
| 12/10 | 101,900 | 102,200 | 101,200 | 102,200 | +0.79% | 950 | - | +0.82% | - | - |
| 12/09 | 101,000 | 101,500 | 100,500 | 101,400 | +0.2% | 1,011 | - | +0.15% | - | - |
| 12/08 | 100,800 | 101,300 | 100,600 | 101,200 | +0.4% | 804 | - | +0.06% | - | - |
| 12/05 | 101,200 | 101,600 | 100,600 | 100,800 | -0.3% | 1,177 | - | -0.33% | - | - |
| 12/04 | 101,600 | 102,200 | 101,100 | 101,100 | -1.17% | 688 | - | -0.02% | - | - |
| 12/03 | 100,500 | 102,300 | 100,500 | 102,300 | +0.89% | 1,041 | - | +1.19% | - | - |
| 12/02 | 100,800 | 101,500 | 100,600 | 101,400 | +0.5% | 769 | - | +0.36% | - | - |
| 12/01 | 102,600 | 102,900 | 100,900 | 100,900 | -1.56% | 546 | - | -0.09% | - | - |
| 11/28 | 103,400 | 103,500 | 102,500 | 102,500 | -0.97% | 958 | - | +1.5% | - | - |
| 11/27 | 102,800 | 103,700 | 102,800 | 103,500 | +0.39% | 1,406 | - | +2.55% | - | - |
| 11/26 | 102,300 | 103,100 | 102,200 | 103,100 | +0.88% | 1,132 | - | +2.31% | - | - |
| 11/25 | 103,000 | 103,000 | 101,400 | 102,200 | 0% | 940 | - | +1.53% | - | - |
| 11/21 | 100,900 | 102,200 | 100,500 | 102,200 | +1.39% | 3,091 | - | +1.64% | - | - |
| 11/20 | 100,200 | 101,300 | 100,200 | 100,800 | +0.6% | 548 | - | +0.29% | - | - |
| 11/19 | 100,700 | 100,700 | 99,800 | 100,200 | +0.1% | 502 | - | -0.3% | - | - |
| 11/18 | 101,800 | 101,800 | 100,000 | 100,100 | -1.67% | 915 | - | -0.37% | - | - |
| 11/17 | 101,700 | 102,100 | 100,500 | 101,800 | +0.69% | 784 | - | +1.34% | - | - |
| 11/14 | 101,500 | 102,000 | 101,100 | 101,100 | -0.59% | 1,084 | - | +0.74% | - | - |
| 11/13 | 101,500 | 101,800 | 101,000 | 101,700 | +0.2% | 871 | - | +1.42% | - | - |
| 11/12 | 100,800 | 102,100 | 100,800 | 101,500 | -0.2% | 661 | - | +1.28% | - | - |
| 11/11 | 100,500 | 101,700 | 99,800 | 101,700 | +1.7% | 1,137 | - | +1.48% | - | - |
| 11/10 | 100,200 | 100,600 | 99,500 | 100,000 | -0.2% | 1,295 | - | -0.11% | - | - |
| 11/07 | 100,100 | 100,400 | 99,600 | 100,200 | -0.4% | 960 | - | +0.14% | - | - |
| 11/06 | 99,700 | 100,600 | 99,100 | 100,600 | +0.8% | 903 | - | +0.6% | - | - |
| 11/05 | 99,600 | 99,800 | 97,800 | 99,800 | +0.6% | 1,308 | - | -0.22% | - | - |
| 11/04 | 98,800 | 99,400 | 97,900 | 99,200 | +0.51% | 1,131 | - | -0.86% | - | - |
| 10/31 | 100,500 | 100,700 | 97,800 | 98,700 | -2.28% | 3,226 | - | -1.47% | - | - |
| 10/30 | 100,100 | 101,100 | 99,300 | 101,000 | +0.5% | 1,384 | - | +0.74% | - | - |
| 10/29 | 100,300 | 100,500 | 98,400 | 100,500 | +0.2% | 1,443 | - | +0.26% | - | - |
| 10/28 | 100,700 | 100,900 | 99,500 | 100,300 | -0.59% | 1,019 | - | +0.07% | - | - |
| 10/27 | 100,700 | 101,300 | 100,300 | 100,900 | +0.7% | 751 | - | +0.65% | - | - |
| 10/24 | 101,000 | 101,200 | 100,000 | 100,200 | -0.69% | 978 | - | -0.1% | - | - |
| 10/23 | 100,800 | 101,500 | 99,100 | 100,900 | 0% | 1,717 | - | +0.52% | - | - |
| 10/22 | 99,800 | 100,900 | 99,400 | 100,900 | +1.2% | 1,374 | - | +0.46% | - | - |
| 10/21 | 99,800 | 100,500 | 99,500 | 99,700 | -0.7% | 1,037 | - | -0.8% | - | - |
| 10/20 | 99,100 | 100,400 | 99,000 | 100,400 | +1.01% | 932 | - | -0.16% | - | - |
| 10/17 | 101,000 | 101,000 | 98,800 | 99,400 | -1.58% | 1,007 | - | -1.12% | - | - |
| 10/16 | 101,000 | 101,300 | 100,400 | 101,000 | +0.3% | 1,176 | - | +0.62% | - | - |
| 10/15 | 99,100 | 100,700 | 99,100 | 100,700 | +1.21% | 940 | - | +0.56% | - | - |
| 10/14 | 99,500 | 100,000 | 98,300 | 99,500 | -0.1% | 1,032 | - | -0.4% | - | - |
| 10/10 | 99,500 | 100,400 | 99,100 | 99,600 | +0.1% | 846 | - | -0.14% | - | - |
| 10/09 | 99,900 | 99,900 | 98,700 | 99,500 | +0.61% | 929 | - | -0.05% | - | - |
| 10/08 | 100,800 | 100,800 | 98,900 | 98,900 | -1.49% | 541 | - | -0.49% | - | - |
| 10/07 | 100,700 | 101,000 | 100,100 | 100,400 | -0.89% | 861 | - | +1.15% | - | - |
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 | |
| 2019年 8月期 | 131,100 8/22 | 96,800 3/12 | 25,460 4/25 | +9.43% 7/2 | -2.08% 8/5 |
| 2020年 2月期 | 139,700 2/21 | 61,000 3/19 | 27,834 7/30 | +17.5% 5/11 | -42.92% 3/19 |
| 2021年 2月期 | 135,800 7/8 | 90,100 9/14 | 6,846 8/30 | +11.32% 2/16 | -5.9% 10/1 |
| 2022年 2月期 | 131,300 9/1 | 92,700 5/12 | 21,985 9/1 | +4.27% 11/25 | -8.85% 5/9 |
| 2023年 2月期 | 99,700 9/20 9/16 | 79,900 3/20 | 7,832 12/20 | +4.77% 7/24 | -6.06% 10/19 |
| 2024年 2月期 | 95,500 9/11 9/8 他3件 | 78,700 8/5 | 7,063 2/29 | +3.91% 3/25 | -6.44% 8/5 |
| 2025年 2月期 | 98,600 8/27 | 72,700 12/9 | 6,650 12/3 | +8.86% 1/28 | -4.44% 12/5 |
| 最新 | 125,200 2026/3/6 | 3,580 | -2.76% 128,760 | ||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/03/06 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
61,000円（2020/03/19） - 105%（2.05倍）
125,200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。
