株価チャート
株価
3/6
- 前日 (3/5)
- 9,340
- 始値
- 9,240
- 高値
- 9,490
- 安値
- 9,210
- 終値 +1.39%
- 9,470
- 出来高 -54.91%
- 63,800
乖離率
- 株価（5日）
移動平均値 - +0.96%
9,380 - 株価（25日）
移動平均値 - -3.85%
9,849 - 出来高（5日）
移動平均値 - -52.82%
135,220
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 | 9,240 | 9,490 | 9,210 | 9,470 | +1.39% | 63,800 | 722億5681万 | -3.85% | 6.23 | 2.42 |
| 03/05 | 9,250 | 9,490 | 9,240 | 9,340 | +3.89% | 141,500 | 712億6490万 | -5.13% | 6.14 | 2.39 |
| 03/04 | 9,250 | 9,280 | 8,760 | 8,990 | -3.33% | 166,900 | 685億9437万 | -8.72% | 5.91 | 2.3 |
| 03/03 | 9,680 | 9,770 | 9,250 | 9,300 | -5.1% | 214,300 | 709億5969万 | -5.66% | 6.12 | 2.38 |
| 03/02 | 9,800 | 9,900 | 9,610 | 9,800 | -1.71% | 89,600 | 747億7473万 | -0.61% | 6.45 | 2.51 |
| 02/27 | 10,050 | 10,080 | 9,820 | 9,970 | 0% | 80,200 | 760億7184万 | +1.34% | 6.56 | 2.55 |
| 02/26 | 9,690 | 10,090 | 9,600 | 9,970 | +3.75% | 231,100 | 760億7184万 | +1.71% | 6.56 | 2.55 |
| 02/25 | 9,460 | 9,770 | 9,460 | 9,610 | +3.22% | 130,600 | 733億2502万 | -1.67% | 6.32 | 2.46 |
| 02/24 | 9,740 | 9,740 | 9,120 | 9,310 | -4.81% | 226,000 | 710億3599万 | -4.59% | 6.12 | 2.38 |
| 02/20 | 9,930 | 9,970 | 9,680 | 9,780 | -1.71% | 142,300 | 746億2213万 | +0.25% | 6.43 | 2.5 |
| 02/19 | 9,930 | 10,000 | 9,830 | 9,950 | +0.81% | 89,900 | 759億1924万 | +2.14% | 6.54 | 2.55 |
| 02/18 | 9,850 | 9,980 | 9,690 | 9,870 | +0.51% | 122,500 | 753億884万 | +1.67% | 6.49 | 2.53 |
| 02/17 | 9,800 | 9,940 | 9,550 | 9,820 | +0.2% | 159,200 | 749億2733万 | +1.38% | 6.46 | 2.51 |
| 02/16 | 9,940 | 9,940 | 9,320 | 9,800 | +0.1% | 281,600 | 747億7473万 | +1.47% | 6.45 | 2.51 |
| 02/13 | 10,500 | 11,870 | 9,560 | 9,790 | -5.87% | 917,900 | 746億9843万 | +1.71% | 6.44 | 2.5 |
| 02/12 | 10,250 | 10,410 | 10,130 | 10,400 | +1.76% | 114,200 | 793億5278万 | +8.43% | 6.84 | 2.66 |
| 02/10 | 10,220 | 10,340 | 10,150 | 10,220 | +0.2% | 53,400 | 779億7936万 | +7.24% | 6.72 | 2.61 |
| 02/09 | 10,260 | 10,390 | 10,080 | 10,200 | -0.49% | 89,200 | 778億2676万 | +7.88% | 6.71 | 2.61 |
| 02/06 | 10,380 | 10,390 | 10,030 | 10,250 | -3.12% | 93,600 | 782億826万 | +9.25% | 6.74 | 2.62 |
| 02/05 | 10,470 | 10,740 | 10,440 | 10,580 | +1.05% | 60,300 | 807億2619万 | +13.76% | 6.96 | 2.71 |
| 02/04 | 10,070 | 10,480 | 10,010 | 10,470 | +4.08% | 105,900 | 798億8688万 | +13.92% | 6.89 | 2.68 |
| 02/03 | 9,910 | 10,100 | 9,870 | 10,060 | +2.34% | 56,500 | 767億5855万 | +10.57% | 6.62 | 2.57 |
| 02/02 | 9,870 | 10,100 | 9,820 | 9,830 | -1.5% | 78,200 | 750億363万 | +9.03% | 6.47 | 2.52 |
| 01/30 | 9,460 | 10,100 | 9,450 | 9,980 | +5.5% | 238,900 | 761億4814万 | +11.75% | 6.56 | 2.55 |
| 01/29 | 9,380 | 9,470 | 9,210 | 9,460 | +0.96% | 115,600 | 721億8050万 | +7.01% | 6.22 | 2.42 |
| 01/28 | 9,450 | 9,470 | 9,160 | 9,370 | -0.85% | 103,300 | 714億9380万 | +6.77% | 6.16 | 2.4 |
| 01/27 | 9,330 | 9,450 | 9,170 | 9,450 | +2.49% | 102,000 | 721億420万 | +8.51% | 6.22 | 2.42 |
| 01/26 | 9,330 | 9,410 | 9,210 | 9,220 | -1.18% | 128,000 | 703億4929万 | +6.76% | 6.06 | 2.36 |
| 01/23 | 9,280 | 9,500 | 9,280 | 9,330 | +0.86% | 96,700 | 711億8859万 | +8.86% | 6.14 | 2.39 |
| 01/22 | 9,120 | 9,290 | 9,070 | 9,250 | +1.98% | 75,100 | 705億7819万 | +8.76% | 6.08 | 2.37 |
| 01/21 | 9,180 | 9,180 | 8,980 | 9,070 | -1.95% | 154,400 | 692億478万 | +7.59% | 5.97 | 2.32 |
| 01/20 | 9,320 | 9,370 | 9,230 | 9,250 | +0.22% | 75,700 | 705億7819万 | +10.67% | 6.08 | 2.37 |
| 01/19 | 9,260 | 9,350 | 9,130 | 9,230 | -0.54% | 74,600 | 704億2559万 | +11.5% | 6.07 | 2.36 |
| 01/16 | 9,400 | 9,480 | 9,020 | 9,280 | -1.38% | 137,400 | 708億709万 | +13.12% | 6.1 | 2.37 |
| 01/15 | 9,100 | 9,500 | 9,070 | 9,410 | +3.29% | 135,700 | 717億9900万 | +15.62% | 6.19 | 2.41 |
| 01/14 | 9,370 | 9,480 | 9,100 | 9,110 | -2.36% | 137,400 | 695億998万 | +12.93% | 5.99 | 2.33 |
| 01/13 | 9,270 | 9,440 | 9,110 | 9,330 | +2.3% | 165,000 | 711億8859万 | +16.51% | 6.14 | 2.39 |
| 01/09 | 9,050 | 9,150 | 9,010 | 9,120 | +1.67% | 65,500 | 695億8628万 | +14.93% | 6 | 2.33 |
| 01/08 | 8,980 | 9,090 | 8,950 | 8,970 | +0.45% | 95,500 | 684億4177万 | +13.92% | 5.9 | 2.3 |
| 01/07 | 8,750 | 8,970 | 8,670 | 8,930 | +0.68% | 83,000 | 681億3656万 | +14.3% | 5.87 | 2.28 |
| 01/06 | 8,390 | 8,870 | 8,390 | 8,870 | +6.23% | 134,300 | 676億7876万 | +14.3% | 5.83 | 2.27 |
| 01/05 | 8,410 | 8,480 | 8,180 | 8,350 | -0.36% | 102,400 | 637億1112万 | +8.37% | 5.49 | 2.14 |
| 2025 | ||||||||||
| 12/30 | 8,190 | 8,470 | 8,150 | 8,380 | +2.2% | 113,000 | 639億4002万 | +9.29% | 10.42 | 2.14 |
| 12/29 | 7,790 | 8,290 | 7,760 | 8,200 | +4.33% | 168,800 | 625億6661万 | +7.54% | 10.2 | 2.1 |
| 12/26 | 8,150 | 8,150 | 7,840 | 7,860 | -3.44% | 186,300 | 599億7238万 | +3.58% | 9.77 | 2.01 |
| 12/25 | 8,080 | 8,170 | 8,000 | 8,140 | +1.75% | 88,200 | 621億881万 | +7.63% | 10.12 | 2.08 |
| 12/24 | 7,760 | 8,060 | 7,760 | 8,000 | +3.76% | 120,100 | 610億4060万 | +6.3% | 9.95 | 2.05 |
| 12/23 | 7,630 | 7,760 | 7,580 | 7,710 | +0.13% | 51,000 | 588億2787万 | +2.76% | 9.59 | 1.97 |
| 12/22 | 7,870 | 7,870 | 7,570 | 7,700 | -2.28% | 207,700 | 587億5157万 | +2.54% | 9.58 | 1.97 |
| 12/19 | 7,650 | 7,980 | 7,630 | 7,880 | +2.47% | 77,600 | 601億2499万 | +4.77% | 9.8 | 2.02 |
| 12/18 | 7,570 | 7,690 | 7,530 | 7,690 | +1.05% | 62,500 | 586億7527万 | +2.12% | 9.56 | 1.97 |
| 12/17 | 7,710 | 7,710 | 7,520 | 7,610 | 0% | 100,900 | 580億6487万 | +0.91% | 9.46 | 1.95 |
| 12/16 | 7,620 | 7,740 | 7,570 | 7,610 | -0.91% | 146,400 | 580億6487万 | +0.82% | 9.46 | 1.95 |
| 12/15 | 7,390 | 7,700 | 7,380 | 7,680 | +4.07% | 122,800 | 585億9897万 | +1.64% | 9.55 | 1.96 |
| 12/12 | 7,290 | 7,490 | 7,290 | 7,380 | +1.79% | 121,400 | 563億995万 | -2.3% | 9.18 | 1.89 |
| 12/11 | 7,340 | 7,360 | 7,000 | 7,250 | -0.14% | 275,100 | 553億1804万 | -4.16% | 9.02 | 1.85 |
| 12/10 | 7,420 | 7,450 | 7,230 | 7,260 | -1.76% | 81,900 | 553億9434万 | -4.16% | 9.03 | 1.86 |
| 12/09 | 7,610 | 7,640 | 7,340 | 7,390 | -3.27% | 137,600 | 563億8625万 | -2.56% | 9.19 | 1.89 |
| 12/08 | 7,600 | 7,690 | 7,520 | 7,640 | +0.26% | 89,900 | 582億9377万 | +0.67% | 9.5 | 1.95 |
| 12/05 | 7,660 | 7,750 | 7,590 | 7,620 | -0.26% | 55,300 | 581億4117万 | +0.47% | 9.48 | 1.95 |
| 12/04 | 7,630 | 7,680 | 7,560 | 7,640 | +1.87% | 55,800 | 582億9377万 | +0.84% | 9.5 | 1.95 |
| 12/03 | 7,620 | 7,640 | 7,380 | 7,500 | -1.19% | 113,200 | 572億2556万 | -0.98% | 9.33 | 1.92 |
| 12/02 | 7,470 | 7,820 | 7,250 | 7,590 | +1.88% | 284,200 | 579億1226万 | -0.03% | 9.44 | 1.94 |
| 12/01 | 7,600 | 7,600 | 7,370 | 7,450 | -1.84% | 100,900 | 568億4405万 | -2% | 9.26 | 1.91 |
| 11/28 | 7,530 | 7,730 | 7,530 | 7,590 | +1.2% | 55,400 | 579億1226万 | -0.39% | 9.44 | 1.94 |
| 11/27 | 7,430 | 7,500 | 7,390 | 7,500 | +1.08% | 44,300 | 572億2556万 | -1.7% | 9.33 | 1.92 |
| 11/26 | 7,370 | 7,500 | 7,310 | 7,420 | +1.5% | 77,400 | 566億1515万 | -2.82% | 9.23 | 1.9 |
| 11/25 | 7,470 | 7,470 | 7,140 | 7,310 | +0.41% | 113,200 | 557億7584万 | -4.39% | 9.09 | 1.87 |
| 11/21 | 7,150 | 7,330 | 7,150 | 7,280 | +0.55% | 101,700 | 555億4694万 | -4.91% | 9.05 | 1.86 |
| 11/20 | 7,370 | 7,410 | 7,200 | 7,240 | +0.28% | 107,400 | 552億4174万 | -5.59% | 9 | 1.85 |
| 11/19 | 7,470 | 7,490 | 7,100 | 7,220 | -2.7% | 222,700 | 550億8914万 | -6.06% | 8.98 | 1.85 |
| 11/18 | 7,730 | 7,770 | 7,400 | 7,420 | -5.48% | 240,900 | 566億1515万 | -3.61% | 9.23 | 1.9 |
| 11/17 | 8,040 | 8,040 | 7,640 | 7,850 | -2% | 170,200 | 598億9608万 | +1.82% | 9.76 | 2.01 |
| 11/14 | 7,990 | 8,120 | 7,810 | 8,010 | -0.99% | 215,100 | 611億1690万 | +3.9% | 9.96 | 2.05 |
| 11/13 | 7,900 | 8,130 | 7,380 | 8,090 | +1.38% | 396,600 | 617億2730万 | +4.97% | 10.06 | 2.07 |
| 11/12 | 7,800 | 8,040 | 7,730 | 7,980 | +2.7% | 146,900 | 608億8799万 | +3.5% | 9.92 | 2.04 |
| 11/11 | 7,880 | 7,880 | 7,640 | 7,770 | -0.51% | 90,700 | 592億8568万 | +0.6% | 9.66 | 1.99 |
| 11/10 | 7,760 | 7,880 | 7,730 | 7,810 | +2.09% | 49,300 | 595億9088万 | +0.87% | 9.71 | 2 |
| 11/07 | 7,610 | 7,710 | 7,610 | 7,650 | 0% | 50,200 | 583億7007万 | -1.35% | 9.51 | 1.96 |
| 11/06 | 7,540 | 7,770 | 7,540 | 7,650 | +2.14% | 96,400 | 583億7007万 | -1.85% | 9.51 | 1.96 |
| 11/05 | 7,480 | 7,520 | 7,270 | 7,490 | +0.13% | 122,100 | 571億4926万 | -4.6% | 9.31 | 1.92 |
| 11/04 | 7,500 | 7,540 | 7,400 | 7,480 | -0.66% | 48,600 | 570億7296万 | -5.56% | 9.3 | 1.91 |
| 10/31 | 7,530 | 7,640 | 7,500 | 7,530 | +0.27% | 64,500 | 574億5446万 | -5.76% | 9.36 | 1.93 |
| 10/30 | 7,410 | 7,530 | 7,410 | 7,510 | +1.35% | 92,500 | 573億186万 | -6.7% | 9.34 | 1.92 |
| 10/29 | 7,630 | 7,640 | 7,400 | 7,410 | -2.5% | 167,300 | 565億3885万 | -8.63% | 9.22 | 1.9 |
| 10/28 | 7,900 | 7,900 | 7,540 | 7,600 | -4.4% | 162,200 | 579億8857万 | -7.15% | 9.45 | 1.94 |
| 10/27 | 7,890 | 8,040 | 7,840 | 7,950 | +1.4% | 102,000 | 606億5909万 | -3.6% | 9.89 | 2.03 |
| 10/24 | 7,920 | 7,950 | 7,820 | 7,840 | -0.76% | 83,100 | 598億1978万 | -5.44% | 9.75 | 2.01 |
| 10/23 | 7,750 | 7,930 | 7,710 | 7,900 | +0.89% | 60,600 | 602億7759万 | -5.51% | 9.82 | 2.02 |
| 10/22 | 7,660 | 7,930 | 7,660 | 7,830 | +2.49% | 134,400 | 597億4348万 | -7.12% | 9.74 | 2 |
| 10/21 | 7,750 | 7,760 | 7,620 | 7,640 | -0.78% | 99,400 | 582億9377万 | -10.09% | 9.5 | 1.95 |
| 10/20 | 7,650 | 7,750 | 7,580 | 7,700 | +1.99% | 60,300 | 587億5157万 | -10.11% | 9.58 | 1.97 |
| 10/17 | 7,540 | 7,560 | 7,460 | 7,550 | -0.79% | 61,300 | 576億706万 | -12.53% | 9.39 | 1.93 |
| 10/16 | 7,710 | 7,800 | 7,600 | 7,610 | -0.65% | 106,800 | 580億6487万 | -12.49% | 9.46 | 1.95 |
| 10/15 | 7,560 | 7,700 | 7,520 | 7,660 | +2% | 99,400 | 584億4637万 | -12.59% | 9.53 | 1.96 |
| 10/14 | 7,600 | 7,720 | 7,360 | 7,510 | -2.72% | 194,500 | 573億186万 | -14.76% | 9.34 | 1.92 |
| 10/10 | 7,800 | 7,800 | 7,630 | 7,720 | -1.53% | 120,200 | 589億417万 | -12.77% | 9.6 | 1.98 |
| 10/09 | 7,930 | 8,020 | 7,700 | 7,840 | -1.38% | 167,300 | 598億1978万 | -11.65% | 9.75 | 2.01 |
| 10/08 | 8,130 | 8,230 | 7,930 | 7,950 | -2.57% | 129,800 | 606億5909万 | -10.59% | 9.89 | 2.03 |
| 10/07 | 8,300 | 8,320 | 8,120 | 8,160 | -2.04% | 74,100 | 622億6141万 | -8.42% | 10.15 | 2.09 |
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 | |
| 2020年 12月期 | 836 7/9 | 620 7/3 | 405,000 7/9 | - | - | +19.33% 1/6 | -1.04% 8/28 |
| 2021年 12月期 | 2,516 11/24 | 792 1/6 | 543,000 3/5 | 134億2919万 | 41億7773万 | +44.47% 2/25 | -13.53% 12/14 |
| 2022年 12月期 | 3,985 12/16 | 1,869 3/11 | 334,500 4/1 | 218億480万 | 100億6871万 | +25.39% 4/4 | -16.48% 5/16 |
| 2023年 12月期 | 5,260 8/15 8/10 | 2,965 1/13 | 345,900 1/4 | 318億6389万 | 168億969万 | +15.15% 8/10 | -8% 10/4 |
| 2024年 12月期 | 6,770 12/12 | 3,070 8/5 | 858,300 1/18 | 427億1108万 | 193億6057万 | +26.49% 11/27 | -28.16% 8/5 |
| 2025年 12月期 | 9,700 9/16 | 5,470 1/6 | 434,800 8/12 | 740億1172万 | 345億954万 | +20.5% 8/25 | -14.76% 10/14 |
| 最新 | 9,470 2026/3/6 | 63,800 | 722億5681万 | -3.85% 9,849 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 67%（1.67倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
620円（2020/07/03） - 1427%（15.27倍）
9,470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。
