株価チャート
株価
3/6
- 前日 (3/5)
- 1,456
- 始値
- 1,449
- 高値
- 1,475
- 安値
- 1,445
- 終値 +1.3%
- 1,475
- 出来高 -27.78%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +1.24%
1,457 - 株価（25日）
移動平均値 - -1.27%
1,494 - 出来高（5日）
移動平均値 - -42.98%
2,280
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 | 1,449 | 1,475 | 1,445 | 1,475 | +1.3% | 1,300 | 42億7897万 | -1.27% | 11.28 | 0.54 |
| 03/05 | 1,426 | 1,457 | 1,426 | 1,456 | +2.25% | 1,800 | 42億2385万 | -2.61% | 11.13 | 0.54 |
| 03/04 | 1,460 | 1,460 | 1,410 | 1,424 | -2.6% | 3,500 | 41億3102万 | -4.81% | 10.89 | 0.52 |
| 03/03 | 1,460 | 1,469 | 1,460 | 1,462 | -0.48% | 1,900 | 42億4126万 | -2.47% | 11.18 | 0.54 |
| 03/02 | 1,469 | 1,469 | 1,461 | 1,469 | 0% | 2,900 | 42億6156万 | -2.13% | 11.23 | 0.54 |
| 02/27 | 1,461 | 1,472 | 1,455 | 1,469 | +0.27% | 3,100 | 42億6156万 | -2.13% | 11.23 | 0.54 |
| 02/26 | 1,448 | 1,486 | 1,448 | 1,465 | -2.53% | 6,700 | 42億4996万 | -2.4% | 11.2 | 0.54 |
| 02/25 | 1,514 | 1,524 | 1,503 | 1,503 | -1.38% | 6,600 | 43億6020万 | +0.13% | 11.49 | 0.55 |
| 02/24 | 1,516 | 1,526 | 1,515 | 1,524 | -0.26% | 2,600 | 44億2112万 | +1.6% | 11.65 | 0.56 |
| 02/20 | 1,518 | 1,529 | 1,515 | 1,528 | +0.66% | 3,300 | 44億3272万 | +2% | 11.68 | 0.56 |
| 02/19 | 1,517 | 1,518 | 1,516 | 1,518 | 0% | 600 | 44億371万 | +1.4% | 11.6 | 0.56 |
| 02/18 | 1,521 | 1,521 | 1,518 | 1,518 | +1.13% | 900 | 44億371万 | +1.47% | 11.6 | 0.56 |
| 02/17 | 1,516 | 1,525 | 1,501 | 1,501 | -2.02% | 3,900 | 43億5440万 | +0.33% | 11.47 | 0.55 |
| 02/16 | 1,535 | 1,536 | 1,532 | 1,532 | -0.33% | 1,700 | 44億4433万 | +2.41% | 11.71 | 0.56 |
| 02/13 | 1,530 | 1,537 | 1,530 | 1,537 | +0.46% | 500 | 44億5883万 | +2.88% | 11.75 | 0.57 |
| 02/12 | 1,515 | 1,530 | 1,512 | 1,530 | +1.19% | 3,600 | 44億3853万 | +2.48% | 11.7 | 0.56 |
| 02/10 | 1,500 | 1,512 | 1,500 | 1,512 | +0.8% | 2,700 | 43億8631万 | +1.27% | 11.56 | 0.56 |
| 02/09 | 1,498 | 1,500 | 1,494 | 1,500 | +0.6% | 1,900 | 43億5150万 | +0.6% | 11.47 | 0.55 |
| 02/06 | 1,497 | 1,497 | 1,489 | 1,491 | -0.13% | 600 | 43億2539万 | +0.13% | 11.4 | 0.55 |
| 02/05 | 1,490 | 1,493 | 1,487 | 1,493 | +0.2% | 700 | 43億3119万 | +0.4% | 11.41 | 0.55 |
| 02/04 | 1,482 | 1,490 | 1,482 | 1,490 | 0% | 800 | 43億2249万 | +0.4% | 11.39 | 0.55 |
| 02/03 | 1,489 | 1,490 | 1,482 | 1,490 | +0.07% | 800 | 43億2249万 | +0.54% | 11.39 | 0.55 |
| 02/02 | 1,482 | 1,490 | 1,479 | 1,489 | +0.2% | 3,300 | 43億1958万 | +0.61% | 11.38 | 0.55 |
| 01/30 | 1,487 | 1,492 | 1,485 | 1,486 | -0.34% | 1,800 | 43億1088万 | +0.54% | 11.36 | 0.55 |
| 01/29 | 1,492 | 1,492 | 1,484 | 1,491 | -0.07% | 1,800 | 43億2539万 | +1.02% | 11.4 | 0.55 |
| 01/28 | 1,494 | 1,494 | 1,477 | 1,492 | -0.13% | 1,800 | 43億2829万 | +1.29% | 11.41 | 0.55 |
| 01/27 | 1,495 | 1,495 | 1,482 | 1,494 | -0.07% | 1,000 | 43億3409万 | +1.56% | 11.42 | 0.55 |
| 01/26 | 1,496 | 1,496 | 1,488 | 1,495 | -0.07% | 1,000 | 43億3699万 | +1.91% | 11.43 | 0.55 |
| 01/23 | 1,480 | 1,496 | 1,480 | 1,496 | +1.42% | 1,100 | 43億3989万 | +2.19% | 11.44 | 0.55 |
| 01/22 | 1,472 | 1,475 | 1,472 | 1,475 | +0.34% | 400 | 42億7897万 | +0.89% | 11.28 | 0.54 |
| 01/21 | 1,462 | 1,474 | 1,460 | 1,470 | -0.14% | 2,100 | 42億6447万 | +0.68% | 11.24 | 0.54 |
| 01/20 | 1,471 | 1,472 | 1,470 | 1,472 | 0% | 1,100 | 42億7027万 | +1.03% | 11.25 | 0.54 |
| 01/19 | 1,475 | 1,475 | 1,465 | 1,472 | -0.2% | 2,500 | 42億7027万 | +1.24% | 11.25 | 0.54 |
| 01/16 | 1,450 | 1,482 | 1,450 | 1,475 | -1.34% | 21,400 | 42億7897万 | +1.58% | 11.28 | 0.54 |
| 01/15 | 1,492 | 1,525 | 1,492 | 1,495 | -1.25% | 3,600 | 43億3699万 | +3.17% | 11.43 | 0.55 |
| 01/14 | 1,548 | 1,555 | 1,502 | 1,514 | +0.93% | 10,200 | 43億9211万 | +4.7% | 11.57 | 0.56 |
| 01/13 | 1,501 | 1,505 | 1,500 | 1,500 | -0.07% | 1,900 | 43億5150万 | +4.09% | 11.47 | 0.55 |
| 01/09 | 1,490 | 1,502 | 1,490 | 1,501 | +0.2% | 1,500 | 43億5440万 | +4.45% | 11.47 | 0.55 |
| 01/08 | 1,510 | 1,510 | 1,488 | 1,498 | -1.06% | 2,400 | 43億4569万 | +4.54% | 11.45 | 0.55 |
| 01/07 | 1,491 | 1,518 | 1,488 | 1,514 | -0.79% | 2,100 | 43億9211万 | +5.95% | 11.57 | 0.56 |
| 01/06 | 1,468 | 1,526 | 1,452 | 1,526 | +5.17% | 10,700 | 44億2692万 | +7.09% | 11.67 | 0.56 |
| 01/05 | 1,458 | 1,465 | 1,447 | 1,451 | 0% | 2,200 | 42億935万 | +2.18% | 11.09 | 0.53 |
| 2025 | ||||||||||
| 12/30 | 1,433 | 1,458 | 1,430 | 1,451 | +1.11% | 2,200 | 42億935万 | +2.33% | 11.09 | 0.53 |
| 12/29 | 1,452 | 1,452 | 1,435 | 1,435 | -0.28% | 3,400 | 41億6293万 | +1.34% | 10.97 | 0.53 |
| 12/26 | 1,449 | 1,449 | 1,437 | 1,439 | +0.07% | 3,400 | 41億7453万 | +1.7% | 11 | 0.53 |
| 12/25 | 1,435 | 1,439 | 1,435 | 1,438 | +0.21% | 1,300 | 41億7163万 | +1.77% | 10.99 | 0.53 |
| 12/24 | 1,435 | 1,435 | 1,429 | 1,435 | 0% | 2,400 | 41億6293万 | +1.63% | 10.97 | 0.53 |
| 12/23 | 1,434 | 1,435 | 1,426 | 1,435 | +0.07% | 1,200 | 41億6293万 | +1.77% | 10.97 | 0.53 |
| 12/22 | 1,425 | 1,434 | 1,425 | 1,434 | +0.35% | 1,100 | 41億6003万 | +1.85% | 10.96 | 0.53 |
| 12/19 | 1,419 | 1,429 | 1,419 | 1,429 | +0.7% | 1,500 | 41億4552万 | +1.56% | 10.92 | 0.53 |
| 12/18 | 1,422 | 1,422 | 1,416 | 1,419 | +0.21% | 500 | 41億1651万 | +0.92% | 10.85 | 0.52 |
| 12/17 | 1,422 | 1,422 | 1,406 | 1,416 | -0.42% | 1,800 | 41億781万 | +0.78% | 10.82 | 0.52 |
| 12/16 | 1,435 | 1,435 | 1,422 | 1,422 | -0.84% | 500 | 41億2522万 | +1.21% | 10.87 | 0.52 |
| 12/15 | 1,421 | 1,434 | 1,421 | 1,434 | +0.99% | 2,400 | 41億6003万 | +2.21% | 10.96 | 0.53 |
| 12/12 | 1,410 | 1,420 | 1,406 | 1,420 | +1.07% | 1,400 | 41億1942万 | +1.28% | 10.85 | 0.52 |
| 12/11 | 1,404 | 1,405 | 1,401 | 1,405 | +0.36% | 1,500 | 40億7590万 | +0.29% | 10.74 | 0.52 |
| 12/10 | 1,408 | 1,414 | 1,399 | 1,400 | -0.14% | 3,400 | 40億6140万 | -0.14% | 10.7 | 0.52 |
| 12/09 | 1,413 | 1,413 | 1,402 | 1,402 | -0.57% | 500 | 40億6720万 | 0% | 10.72 | 0.52 |
| 12/08 | 1,410 | 1,412 | 1,401 | 1,410 | 0% | 700 | 40億9041万 | +0.43% | 10.78 | 0.52 |
| 12/05 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 800 | 40億9041万 | +0.36% | 10.78 | 0.52 |
| 12/04 | 1,402 | 1,402 | 1,400 | 1,400 | -0.14% | 500 | 40億6140万 | -0.43% | 10.7 | 0.52 |
| 12/03 | 1,412 | 1,412 | 1,402 | 1,402 | -0.57% | 500 | 40億6720万 | -0.36% | 10.72 | 0.52 |
| 12/02 | 1,400 | 1,420 | 1,396 | 1,410 | +0.71% | 3,200 | 40億9041万 | 0% | 10.78 | 0.52 |
| 12/01 | 1,402 | 1,407 | 1,400 | 1,400 | -0.07% | 1,700 | 40億6140万 | -0.85% | 10.7 | 0.52 |
| 11/28 | 1,401 | 1,410 | 1,400 | 1,401 | -0.14% | 3,100 | 40億6430万 | -0.92% | 10.71 | 0.52 |
| 11/27 | 1,402 | 1,406 | 1,400 | 1,403 | +0.21% | 2,200 | 40億7010万 | -0.85% | 10.72 | 0.52 |
| 11/26 | 1,410 | 1,410 | 1,400 | 1,400 | -0.43% | 2,500 | 40億6140万 | -1.13% | 10.7 | 0.52 |
| 11/25 | 1,403 | 1,406 | 1,402 | 1,406 | +0.36% | 500 | 40億7880万 | -0.71% | 10.75 | 0.52 |
| 11/21 | 1,394 | 1,401 | 1,394 | 1,401 | +0.36% | 600 | 40億6430万 | -1.06% | 10.71 | 0.52 |
| 11/20 | 1,388 | 1,401 | 1,388 | 1,396 | -0.21% | 1,500 | 40億4979万 | -1.48% | 10.67 | 0.51 |
| 11/19 | 1,387 | 1,399 | 1,387 | 1,399 | +0.29% | 2,200 | 40億5849万 | -1.48% | 10.69 | 0.52 |
| 11/18 | 1,397 | 1,397 | 1,395 | 1,395 | -0.14% | 1,200 | 40億4689万 | -1.9% | 10.66 | 0.51 |
| 11/17 | 1,404 | 1,404 | 1,397 | 1,397 | -0.5% | 2,200 | 40億5269万 | -1.96% | 10.68 | 0.51 |
| 11/14 | 1,402 | 1,404 | 1,399 | 1,404 | +0.29% | 1,800 | 40億7300万 | -1.61% | 10.73 | 0.52 |
| 11/13 | 1,407 | 1,407 | 1,400 | 1,400 | -0.21% | 2,900 | 40億6140万 | -2.1% | 10.7 | 0.52 |
| 11/12 | 1,392 | 1,403 | 1,390 | 1,403 | +0.72% | 800 | 40億7010万 | -2.03% | 10.72 | 0.52 |
| 11/11 | 1,392 | 1,408 | 1,392 | 1,393 | +0.14% | 1,100 | 40億4109万 | -2.86% | 10.65 | 0.51 |
| 11/10 | 1,413 | 1,413 | 1,388 | 1,391 | -0.64% | 2,200 | 40億3529万 | -3.07% | 10.63 | 0.51 |
| 11/07 | 1,409 | 1,409 | 1,386 | 1,400 | -0.64% | 4,800 | 40億6140万 | -2.57% | 10.7 | 0.52 |
| 11/06 | 1,407 | 1,409 | 1,397 | 1,409 | +0.14% | 4,600 | 40億8750万 | -2.08% | 10.77 | 0.52 |
| 11/05 | 1,428 | 1,428 | 1,407 | 1,407 | -1.05% | 2,200 | 40億8170万 | -2.36% | 10.76 | 0.52 |
| 11/04 | 1,431 | 1,440 | 1,422 | 1,422 | -0.63% | 1,900 | 41億2522万 | -1.46% | 10.87 | 0.52 |
| 10/31 | 1,442 | 1,442 | 1,431 | 1,431 | -0.76% | 1,400 | 41億5133万 | -0.9% | 10.94 | 0.53 |
| 10/29 | 1,431 | 1,450 | 1,430 | 1,442 | +0.77% | 2,000 | 41億8324万 | -0.21% | 11.02 | 0.53 |
| 10/28 | 1,441 | 1,441 | 1,431 | 1,431 | -0.69% | 1,300 | 41億5133万 | -1.11% | 10.94 | 0.53 |
| 10/27 | 1,475 | 1,489 | 1,408 | 1,441 | -2.17% | 12,200 | 41億8034万 | -0.48% | 11.02 | 0.53 |
| 10/24 | 1,460 | 1,490 | 1,460 | 1,473 | +0.89% | 2,900 | 42億7317万 | +1.66% | 11.26 | 0.54 |
| 10/23 | 1,456 | 1,477 | 1,451 | 1,460 | +0.69% | 900 | 42億3546万 | +0.83% | 11.16 | 0.54 |
| 10/22 | 1,428 | 1,550 | 1,428 | 1,450 | +1.54% | 14,700 | 42億645万 | +0.14% | 11.08 | 0.53 |
| 10/21 | 1,420 | 1,432 | 1,420 | 1,428 | +0.56% | 1,200 | 41億4262万 | -1.45% | 10.92 | 0.53 |
| 10/20 | 1,410 | 1,440 | 1,408 | 1,420 | +0.85% | 3,700 | 41億1942万 | -2.14% | 10.85 | 0.52 |
| 10/17 | 1,408 | 1,408 | 1,408 | 1,408 | 0% | 600 | 40億8460万 | -3.03% | 10.76 | 0.52 |
| 10/16 | 1,408 | 1,408 | 1,398 | 1,408 | 0% | 3,200 | 40億8460万 | -3.1% | 10.76 | 0.52 |
| 10/15 | 1,400 | 1,435 | 1,385 | 1,408 | -4.54% | 13,600 | 40億8460万 | -3.3% | 10.76 | 0.52 |
| 10/14 | 1,450 | 1,480 | 1,450 | 1,475 | +1.24% | 5,000 | 42億7897万 | +1.24% | 11.28 | 0.54 |
| 10/10 | 1,460 | 1,460 | 1,457 | 1,457 | -0.68% | 300 | 42億2675万 | +0.07% | 11.14 | 0.54 |
| 10/09 | 1,457 | 1,467 | 1,457 | 1,467 | +0.69% | 2,000 | 42億5576万 | +0.82% | 11.21 | 0.54 |
| 10/08 | 1,470 | 1,470 | 1,450 | 1,457 | -0.48% | 1,400 | 42億2675万 | +0.28% | 11.14 | 0.54 |
| 10/07 | 1,458 | 1,464 | 1,455 | 1,464 | +0.55% | 1,300 | 42億4706万 | +0.83% | 11.19 | 0.54 |
| 10/06 | 1,449 | 1,458 | 1,448 | 1,456 | +0.97% | 2,700 | 42億2385万 | +0.28% | 11.13 | 0.54 |
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 | |
| 2008年 8月期 | 820 1,640 10/16 | 565 1,130 1/23 | 15,000 7,500 8/25 | - | - | +9.27% 10/16 | -30.47% 10/8 |
| 2009年 8月期 | 698 1,396 8/19 | 355 710 10/10 | 11,200 5,600 8/25 | - | - | +20.63% 5/11 | -28.99% 10/10 |
| 2010年 8月期 | 685 1,370 2/17 | 494 987 1/8 | 24,600 12,300 8/26 | - | - | +20.38% 2/17 | -15.61% 9/16 |
| 2011年 8月期 | 538 1,075 9/1 | 425 850 11/29 | 21,400 10,700 8/26 | 15億5928万 | 12億3292万 | +11.94% 1/5 | -12.85% 3/15 |
| 2012年 8月期 | 517 1,034 5/16 | 438 875 11/18 | 20,400 10,200 8/28 | 14億9981万 | 12億6918万 | +7.2% 5/16 | -7.56% 9/5 |
| 2013年 8月期 | 749 1,497 7/25 | 447 893 10/2 893 9/7 | 25,000 12,500 4/9 | 21億7139万 | 12億9529万 | +21.93% 4/9 | -11.99% 8/30 |
| 2014年 8月期 | 692 1,383 9/10 | 502 1,003 12/25 | 28,800 14,400 8/26 | 20億604万 | 14億5485万 | +10.12% 1/31 | -10.86% 10/15 |
| 2015年 8月期 | 790 1,580 8/21 | 585 1,170 12/24 | 66,800 33,400 3/11 | 22億9179万 | 16億9708万 | +7.17% 3/11 | -12.6% 8/31 |
| 2016年 8月期 | 710 1,419 5/31 | 539 1,078 2/12 | 8,000 4,000 8/29 | 20億5825万 | 15億6363万 | +6.36% 6/1 | -13.25% 2/12 |
| 2017年 8月期 | 930 1,860 7/14 | 600 1,200 9/5 | 20,600 10,300 8/29 | 26億9793万 | 17億4060万 | +13.15% 7/18 | -8.57% 9/7 |
| 2018年 8月期 | 1,174 7/2 | 736 1,472 9/11 1,471 9/8 他2件 | 56,400 28,200 2/9 | 34億577万 | 21億3513万 | +24.67% 2/8 | -8.57% 8/31 |
| 2019年 8月期 | 1,032 7/9 | 715 12/25 | 20,900 8/15 | 29億9383万 | 20億7421万 | +7.09% 11/19 | -17.33% 12/25 |
| 2020年 8月期 | 1,019 8/27 2/13 | 730 3/19 | 15,300 1/30 | 29億5611万 | 21億1773万 | +8.79% 4/16 | -19.78% 3/16 |
| 2021年 8月期 | 1,607 7/27 | 955 9/4 9/1 | 22,500 8/30 | 46億6190万 | 27億7045万 | +13.98% 8/4 | -13.67% 9/6 |
| 2022年 8月期 | 1,547 6/3 | 1,100 10/20 | 16,900 9/24 | 44億8784万 | 31億9110万 | +10.83% 6/3 | -11.86% 9/8 |
| 2023年 8月期 | 1,465 4/24 4/21 | 1,241 9/28 9/8 | 15,000 8/30 | 42億4996万 | 36億14万 | +6.41% 1/27 | -4.64% 8/31 |
| 2024年 8月期 | 1,540 7/10 | 1,170 8/5 | 29,900 7/10 | 44億6754万 | 33億9417万 | +7.31% 7/10 | -8.49% 8/6 |
| 2025年 8月期 | 1,576 8/20 | 1,221 9/9 | 26,700 10/15 | 45億7197万 | 35億4212万 | +7.97% 10/15 | -4.91% 2/28 |
| 最新 | 1,475 2026/3/6 | 1,300 | 42億7897万 | -1.27% 1,494 | |||
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/27
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/27 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/29 vs 2010/12/27
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/29
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/29 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/29
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
355円（2008/10/10） - 315%（4.15倍）
1,475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。
