株価チャート
株価
3/6
- 前日 (3/5)
- 2,749
- 始値
- 2,730
- 高値
- 2,902
- 安値
- 2,730
- 終値 +5.06%
- 2,888
- 出来高 -25.57%
- 35,800
乖離率
- 株価（5日）
移動平均値 - +7.2%
2,694 - 株価（25日）
移動平均値 - -0.82%
2,912 - 出来高（5日）
移動平均値 - -20.34%
44,940
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 | 2,730 | 2,902 | 2,730 | 2,888 | +5.06% | 35,800 | 205億1431万 | -0.82% | 19.23 | 2.28 |
| 03/05 | 2,671 | 2,774 | 2,630 | 2,749 | +6.92% | 48,100 | 195億2696万 | -5.89% | 18.3 | 2.17 |
| 03/04 | 2,512 | 2,600 | 2,508 | 2,571 | -3.42% | 54,600 | 182億6257万 | -12.43% | 17.12 | 2.03 |
| 03/03 | 2,652 | 2,699 | 2,620 | 2,662 | +2.31% | 29,800 | 189億897万 | -10.01% | 17.72 | 2.1 |
| 03/02 | 2,777 | 2,777 | 2,601 | 2,602 | -6.23% | 56,400 | 184億8277万 | -12.66% | 17.32 | 2.06 |
| 02/27 | 2,715 | 2,784 | 2,610 | 2,775 | +2.44% | 91,500 | 197億1164万 | -7.5% | 18.47 | 2.19 |
| 02/26 | 2,680 | 2,735 | 2,650 | 2,709 | +0.93% | 50,000 | 192億4282万 | -10.15% | 18.03 | 2.14 |
| 02/25 | 2,638 | 2,689 | 2,576 | 2,684 | +2.95% | 44,200 | 190億6524万 | -11.48% | 17.87 | 2.12 |
| 02/24 | 2,775 | 2,775 | 2,563 | 2,607 | -5.06% | 54,600 | 185億1829万 | -14.5% | 17.36 | 2.06 |
| 02/20 | 2,815 | 2,820 | 2,721 | 2,746 | -2.45% | 29,900 | 195億565万 | -10.52% | 18.28 | 2.17 |
| 02/19 | 2,740 | 2,846 | 2,695 | 2,815 | +3.65% | 50,500 | 199億9577万 | -8.78% | 18.74 | 2.22 |
| 02/18 | 2,770 | 2,800 | 2,680 | 2,716 | -2.13% | 48,900 | 192億9255万 | -12.36% | 18.08 | 2.15 |
| 02/17 | 2,921 | 2,921 | 2,759 | 2,775 | -5.26% | 61,500 | 197億1164万 | -10.97% | 18.47 | 2.19 |
| 02/16 | 2,975 | 2,975 | 2,843 | 2,929 | -1.55% | 79,800 | 208億555万 | -6.39% | 19.5 | 2.31 |
| 02/13 | 3,245 | 3,295 | 2,806 | 2,975 | -8.18% | 207,500 | 211億3230万 | -5.1% | 19.81 | 2.35 |
| 02/12 | 3,300 | 3,350 | 3,210 | 3,240 | -1.82% | 56,200 | 230億1467万 | +3.22% | 21.57 | 2.56 |
| 02/10 | 3,180 | 3,330 | 3,160 | 3,300 | +5.26% | 40,700 | 234億4087万 | +5.3% | 21.97 | 2.61 |
| 02/09 | 3,150 | 3,180 | 3,080 | 3,135 | +1.13% | 29,600 | 222億6883万 | +0.35% | 20.87 | 2.48 |
| 02/06 | 3,110 | 3,110 | 3,035 | 3,100 | -0.32% | 15,600 | 220億2021万 | -0.74% | 20.64 | 2.45 |
| 02/05 | 3,120 | 3,120 | 3,040 | 3,110 | +1.3% | 16,200 | 220億9125万 | -0.42% | 20.7 | 2.46 |
| 02/04 | 3,155 | 3,155 | 3,015 | 3,070 | -2.69% | 31,100 | 218億711万 | -1.67% | 20.44 | 2.42 |
| 02/03 | 3,140 | 3,170 | 3,100 | 3,155 | +1.45% | 18,800 | 224億1089万 | +1.12% | 21 | 2.49 |
| 02/02 | 3,180 | 3,190 | 3,090 | 3,110 | -2.35% | 18,900 | 220億9125万 | -0.03% | 20.7 | 2.46 |
| 01/30 | 3,225 | 3,285 | 3,135 | 3,185 | -0.31% | 18,800 | 226億2399万 | +2.61% | 21.2 | 2.52 |
| 01/29 | 3,110 | 3,225 | 3,105 | 3,195 | +2.57% | 20,600 | 226億9503万 | +3.16% | 21.27 | 2.52 |
| 01/28 | 3,110 | 3,125 | 3,090 | 3,115 | -0.48% | 15,500 | 221億2676万 | +0.84% | 20.74 | 2.46 |
| 01/27 | 3,100 | 3,135 | 3,100 | 3,130 | +0.48% | 5,200 | 222億3331万 | +1.56% | 20.84 | 2.47 |
| 01/26 | 3,150 | 3,150 | 3,080 | 3,115 | -2.04% | 20,800 | 221億2676万 | +1.27% | 20.74 | 2.46 |
| 01/23 | 3,125 | 3,200 | 3,110 | 3,180 | +1.6% | 7,300 | 225億8848万 | +3.62% | 21.17 | 2.51 |
| 01/22 | 3,160 | 3,160 | 3,095 | 3,130 | -0.79% | 12,900 | 222億3331万 | +2.32% | 20.84 | 2.47 |
| 01/21 | 3,095 | 3,160 | 3,095 | 3,155 | +0.48% | 8,400 | 224億1089万 | +3.37% | 21 | 2.49 |
| 01/20 | 3,105 | 3,140 | 3,060 | 3,140 | +1.13% | 8,100 | 223億434万 | +3.19% | 20.9 | 2.48 |
| 01/19 | 3,110 | 3,110 | 3,050 | 3,105 | -0.16% | 10,300 | 220億5573万 | +2.24% | 20.67 | 2.45 |
| 01/16 | 3,190 | 3,190 | 3,065 | 3,110 | -1.74% | 6,600 | 220億9125万 | +2.64% | 20.7 | 2.46 |
| 01/15 | 3,070 | 3,165 | 3,070 | 3,165 | +0.96% | 6,300 | 224億8193万 | +4.59% | 21.07 | 2.5 |
| 01/14 | 3,190 | 3,195 | 3,100 | 3,135 | -1.1% | 12,500 | 222億6883万 | +3.91% | 20.87 | 2.48 |
| 01/13 | 3,095 | 3,175 | 3,070 | 3,170 | +2.92% | 27,700 | 225億1744万 | +5.25% | 21.1 | 2.5 |
| 01/09 | 3,075 | 3,130 | 3,045 | 3,080 | +0.16% | 12,200 | 218億7815万 | +2.53% | 20.5 | 2.43 |
| 01/08 | 3,080 | 3,085 | 3,040 | 3,075 | -0.16% | 6,900 | 218億4263万 | +2.47% | 20.47 | 2.43 |
| 01/07 | 3,105 | 3,110 | 2,986 | 3,080 | -0.81% | 27,300 | 218億7815万 | +2.6% | 20.5 | 2.43 |
| 01/06 | 3,085 | 3,150 | 3,080 | 3,105 | +1.47% | 12,400 | 220億5573万 | +3.43% | 20.67 | 2.45 |
| 01/05 | 3,095 | 3,110 | 3,010 | 3,060 | -0.97% | 12,400 | 217億3608万 | +1.86% | 20.37 | 2.42 |
| 2025 | ||||||||||
| 12/30 | 3,230 | 3,230 | 3,040 | 3,090 | -0.96% | 23,500 | 219億4918万 | +2.83% | 20.57 | 2.44 |
| 12/29 | 3,070 | 3,140 | 3,025 | 3,120 | +1.63% | 11,500 | 221億6228万 | +3.9% | 20.77 | 2.46 |
| 12/26 | 3,010 | 3,085 | 2,993 | 3,070 | +1.82% | 21,000 | 218億711万 | +2.3% | 20.44 | 2.42 |
| 12/25 | 2,940 | 3,035 | 2,940 | 3,015 | +2.55% | 23,200 | 214億1643万 | +0.47% | 20.07 | 2.38 |
| 12/24 | 2,941 | 2,979 | 2,918 | 2,940 | -0.03% | 13,100 | 208億8369万 | -2% | 19.57 | 2.32 |
| 12/23 | 2,999 | 3,005 | 2,937 | 2,941 | -1.93% | 13,400 | 208億9079万 | -2.16% | 19.58 | 2.32 |
| 12/22 | 3,000 | 3,000 | 2,932 | 2,999 | +0.27% | 7,300 | 213億278万 | -0.37% | 19.97 | 2.37 |
| 12/19 | 2,938 | 2,991 | 2,938 | 2,991 | +1.8% | 10,300 | 212億4595万 | -0.7% | 19.91 | 2.36 |
| 12/18 | 2,980 | 2,980 | 2,908 | 2,938 | -1.51% | 16,300 | 208億6948万 | -2.1% | 19.56 | 2.32 |
| 12/17 | 2,947 | 2,999 | 2,920 | 2,983 | +1.19% | 18,900 | 211億8913万 | -0.23% | 19.86 | 2.36 |
| 12/16 | 2,957 | 2,957 | 2,900 | 2,948 | +0.44% | 13,800 | 209億4051万 | -0.84% | 19.63 | 2.33 |
| 12/15 | 2,960 | 2,960 | 2,910 | 2,935 | -0.84% | 11,200 | 208億4817万 | -0.71% | 19.54 | 2.32 |
| 12/12 | 2,922 | 2,997 | 2,921 | 2,960 | +1.3% | 13,900 | 210億2575万 | +0.71% | 19.71 | 2.34 |
| 12/11 | 2,970 | 3,015 | 2,910 | 2,922 | -1.95% | 17,100 | 207億5583万 | 0% | 19.45 | 2.31 |
| 12/10 | 2,942 | 3,015 | 2,929 | 2,980 | +1.26% | 14,200 | 211億6782万 | +2.65% | 19.84 | 2.35 |
| 12/09 | 3,005 | 3,025 | 2,904 | 2,943 | -1.87% | 31,200 | 209億500万 | +2.08% | 19.59 | 2.32 |
| 12/08 | 2,966 | 2,999 | 2,945 | 2,999 | +1.76% | 21,900 | 213億278万 | +4.6% | 19.97 | 2.37 |
| 12/05 | 3,000 | 3,030 | 2,927 | 2,947 | -2.42% | 22,400 | 209億3341万 | +3.48% | 19.62 | 2.33 |
| 12/04 | 2,997 | 3,030 | 2,967 | 3,020 | +1.79% | 18,500 | 214億5195万 | +6.68% | 20.1 | 2.39 |
| 12/03 | 2,975 | 3,015 | 2,923 | 2,967 | -0.64% | 20,600 | 210億7547万 | +5.47% | 19.75 | 2.34 |
| 12/02 | 3,085 | 3,085 | 2,973 | 2,986 | -3.83% | 24,100 | 212億1044万 | +6.68% | 19.88 | 2.36 |
| 12/01 | 3,105 | 3,115 | 3,080 | 3,105 | +0.32% | 4,500 | 220億5573万 | +11.53% | 20.67 | 2.45 |
| 11/28 | 3,145 | 3,160 | 3,095 | 3,095 | -1.28% | 8,500 | 219億8470万 | +11.98% | 20.6 | 2.44 |
| 11/27 | 3,065 | 3,145 | 3,065 | 3,135 | +0.97% | 8,800 | 222億6883万 | +14.17% | 20.87 | 2.48 |
| 11/26 | 3,090 | 3,120 | 3,025 | 3,105 | +2.81% | 11,600 | 220億5573万 | +14.07% | 20.67 | 2.45 |
| 11/25 | 3,100 | 3,100 | 3,010 | 3,020 | -1.63% | 9,100 | 214億5195万 | +11.85% | 20.1 | 2.39 |
| 11/21 | 3,020 | 3,105 | 3,005 | 3,070 | -0.49% | 10,200 | 218億711万 | +14.55% | 20.44 | 2.42 |
| 11/20 | 3,040 | 3,145 | 3,040 | 3,085 | +3.18% | 31,700 | 219億1366万 | +16.02% | 20.54 | 2.44 |
| 11/19 | 3,045 | 3,075 | 2,954 | 2,990 | -3.08% | 66,200 | 212億3885万 | +13.43% | 19.91 | 2.36 |
| 11/18 | 3,020 | 3,180 | 3,020 | 3,085 | +1.65% | 34,600 | 219億1366万 | +17.93% | 20.54 | 2.44 |
| 11/17 | 3,070 | 3,110 | 2,984 | 3,035 | -0.82% | 56,100 | 215億5850万 | +16.96% | 20.2 | 2.4 |
| 11/14 | 3,215 | 3,215 | 2,990 | 3,060 | +12.71% | 184,400 | 217億3608万 | +18.65% | 20.37 | 2.42 |
| 11/13 | 2,646 | 2,730 | 2,595 | 2,715 | +2.07% | 43,500 | 192億8544万 | +5.89% | 18.07 | 2.14 |
| 11/12 | 2,614 | 2,687 | 2,593 | 2,660 | +3.74% | 17,500 | 188億9476万 | +3.74% | 17.71 | 2.1 |
| 11/11 | 2,572 | 2,650 | 2,548 | 2,564 | +1.38% | 22,400 | 182億1285万 | -0.12% | 17.07 | 2.03 |
| 11/10 | 2,451 | 2,545 | 2,451 | 2,529 | +1.12% | 11,100 | 179億6423万 | -1.67% | 16.84 | 2 |
| 11/07 | 2,546 | 2,546 | 2,483 | 2,501 | -1.54% | 5,600 | 177億6534万 | -2.99% | 16.65 | 1.98 |
| 11/06 | 2,440 | 2,548 | 2,417 | 2,540 | +4.44% | 26,000 | 180億4237万 | -1.7% | 16.91 | 2.01 |
| 11/05 | 2,490 | 2,491 | 2,320 | 2,432 | -2.29% | 34,100 | 172億7521万 | -6.17% | 16.19 | 1.92 |
| 11/04 | 2,558 | 2,559 | 2,477 | 2,489 | -1.93% | 20,000 | 176億8010万 | -4.45% | 16.57 | 1.97 |
| 10/31 | 2,508 | 2,559 | 2,479 | 2,538 | +0.55% | 13,300 | 180億2816万 | -3.02% | 16.9 | 2 |
| 10/30 | 2,547 | 2,575 | 2,502 | 2,524 | +0.32% | 8,300 | 179億2871万 | -3.81% | 16.8 | 1.99 |
| 10/29 | 2,567 | 2,614 | 2,500 | 2,516 | -2.33% | 18,700 | 178億7189万 | -4.44% | 16.75 | 1.99 |
| 10/28 | 2,663 | 2,695 | 2,553 | 2,576 | -1.42% | 20,000 | 182億9809万 | -2.57% | 17.15 | 2.03 |
| 10/27 | 2,673 | 2,687 | 2,606 | 2,613 | -0.65% | 8,800 | 185億6091万 | -1.28% | 17.4 | 2.06 |
| 10/24 | 2,640 | 2,759 | 2,619 | 2,630 | +0.96% | 29,700 | 186億8166万 | -0.75% | 17.51 | 2.08 |
| 10/23 | 2,601 | 2,623 | 2,586 | 2,605 | -0.95% | 14,300 | 185億408万 | -1.85% | 17.34 | 2.06 |
| 10/22 | 2,518 | 2,648 | 2,518 | 2,630 | +3.54% | 19,500 | 186億8166万 | -1.05% | 17.51 | 2.08 |
| 10/21 | 2,546 | 2,598 | 2,510 | 2,540 | -0.55% | 8,400 | 180億4237万 | -4.48% | 16.91 | 2.01 |
| 10/20 | 2,554 | 2,616 | 2,536 | 2,554 | +1.03% | 22,600 | 181億4181万 | -4.31% | 17 | 2.02 |
| 10/17 | 2,502 | 2,635 | 2,499 | 2,528 | -0.24% | 25,000 | 179億5713万 | -5.6% | 16.83 | 2 |
| 10/16 | 2,502 | 2,537 | 2,466 | 2,534 | +0.6% | 26,000 | 179億9975万 | -5.69% | 16.87 | 2 |
| 10/15 | 2,479 | 2,565 | 2,450 | 2,519 | +1.61% | 13,300 | 178億9320万 | -6.5% | 16.77 | 1.99 |
| 10/14 | 2,529 | 2,650 | 2,405 | 2,479 | -3.39% | 44,200 | 176億907万 | -8.15% | 16.5 | 1.96 |
| 10/10 | 2,607 | 2,610 | 2,541 | 2,566 | -2.99% | 17,700 | 182億2705万 | -5.31% | 17.08 | 2.03 |
| 10/09 | 2,669 | 2,691 | 2,600 | 2,645 | -1.49% | 20,000 | 187億8821万 | -2.72% | 17.61 | 2.09 |
| 10/08 | 2,691 | 2,718 | 2,672 | 2,685 | -0.74% | 6,800 | 190億7234万 | -1.47% | 17.87 | 2.12 |
| 10/07 | 2,732 | 2,732 | 2,678 | 2,705 | -0.92% | 9,700 | 192億1441万 | -0.92% | 18.01 | 2.14 |
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 | 1,845 3/31 | 920 1/28 | 991,600 12/25 | +40.25% 2/17 | -5% 4/7 |
| 最新 | 2,888 2026/3/6 | 35,800 | -0.82% 2,912 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 203%（3.03倍）
- 2026/03/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
920円（2025/01/28） - 214%（3.14倍）
2,888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。
