株価チャート
株価
3/6
- 前日 (3/5)
- 5,200
- 始値
- 5,200
- 高値
- 5,380
- 安値
- 5,130
- 終値 +3.08%
- 5,360
- 出来高 +7.53%
- 210,000
乖離率
- 株価（5日）
移動平均値 - +3.28%
5,190 - 株価（25日）
移動平均値 - +2.72%
5,218 - 出来高（5日）
移動平均値 - +2.76%
204,360
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 | 5,200 | 5,380 | 5,130 | 5,360 | +3.08% | 210,000 | 1285億3280万 | +2.72% | 14.19 | 3.93 |
| 03/05 | 5,240 | 5,330 | 5,200 | 5,200 | +2.16% | 195,300 | 1246億9600万 | -0.1% | 13.76 | 3.82 |
| 03/04 | 5,070 | 5,150 | 5,030 | 5,090 | -0.59% | 213,400 | 1220億5820万 | -2.08% | 13.47 | 3.74 |
| 03/03 | 5,170 | 5,180 | 5,080 | 5,120 | -1.16% | 219,200 | 1227億7760万 | -1.46% | 13.55 | 3.76 |
| 03/02 | 5,250 | 5,260 | 5,160 | 5,180 | -2.63% | 183,900 | 1242億1640万 | -0.27% | 13.71 | 3.8 |
| 02/27 | 5,230 | 5,320 | 5,150 | 5,320 | +3.3% | 206,600 | 1275億7360万 | +2.54% | 14.08 | 3.9 |
| 02/26 | 5,160 | 5,190 | 5,080 | 5,150 | -1.15% | 211,600 | 1234億9700万 | -0.48% | 13.63 | 3.78 |
| 02/25 | 5,210 | 5,280 | 5,180 | 5,210 | -0.19% | 220,800 | 1249億3580万 | +0.72% | 13.79 | 3.82 |
| 02/24 | 5,230 | 5,300 | 5,180 | 5,220 | -0.19% | 129,900 | 1251億7560万 | +1.06% | 13.82 | 3.83 |
| 02/20 | 5,280 | 5,310 | 5,230 | 5,230 | -1.69% | 109,100 | 1254億1540万 | +1.38% | 13.84 | 3.84 |
| 02/19 | 5,250 | 5,360 | 5,210 | 5,320 | +0.95% | 149,400 | 1275億7360万 | +3.22% | 14.08 | 3.9 |
| 02/18 | 5,320 | 5,330 | 5,250 | 5,270 | -0.94% | 125,000 | 1263億7460万 | +2.43% | 13.95 | 3.87 |
| 02/17 | 5,350 | 5,370 | 5,250 | 5,320 | +0.76% | 179,100 | 1275億7360万 | +3.6% | 14.08 | 3.9 |
| 02/16 | 5,290 | 5,390 | 5,230 | 5,280 | 0% | 160,700 | 1266億1440万 | +2.84% | 13.98 | 3.88 |
| 02/13 | 5,330 | 5,380 | 5,220 | 5,280 | +0.96% | 186,800 | 1266億1440万 | +2.9% | 13.98 | 3.88 |
| 02/12 | 5,220 | 5,300 | 5,150 | 5,230 | -2.97% | 335,300 | 1254億1540万 | +1.85% | 13.84 | 3.84 |
| 02/10 | 5,320 | 5,460 | 5,320 | 5,390 | +1.32% | 252,600 | 1292億5220万 | +4.8% | 14.27 | 3.96 |
| 02/09 | 5,220 | 5,320 | 5,120 | 5,320 | +2.11% | 226,000 | 1275億7360万 | +3.34% | 14.08 | 3.9 |
| 02/06 | 5,130 | 5,290 | 5,130 | 5,210 | +1.56% | 231,000 | 1249億3580万 | +1.05% | 13.79 | 3.82 |
| 02/05 | 5,040 | 5,170 | 5,020 | 5,130 | +2.4% | 179,100 | 1230億1740万 | -0.83% | 13.58 | 3.77 |
| 02/04 | 5,100 | 5,110 | 4,985 | 5,010 | -1.38% | 240,900 | 1201億3980万 | -3.54% | 13.26 | 3.68 |
| 02/03 | 5,220 | 5,230 | 5,050 | 5,080 | -3.61% | 311,400 | 1218億1840万 | -2.74% | 13.45 | 3.73 |
| 02/02 | 5,260 | 5,390 | 5,250 | 5,270 | +1.74% | 370,400 | 1263億7460万 | +0.44% | 13.95 | 3.87 |
| 01/30 | 5,070 | 5,220 | 5,050 | 5,180 | +1.97% | 235,200 | 1242億1640万 | -1.65% | 13.71 | 3.8 |
| 01/29 | 4,960 | 5,090 | 4,925 | 5,080 | +0.99% | 280,700 | 1218億1840万 | -3.81% | 13.45 | 3.73 |
| 01/28 | 5,030 | 5,060 | 4,940 | 5,030 | 0% | 199,800 | 1206億1940万 | -5.09% | 13.31 | 3.69 |
| 01/27 | 5,030 | 5,100 | 5,000 | 5,030 | -0.4% | 187,000 | 1206億1940万 | -5.52% | 13.31 | 3.69 |
| 01/26 | 5,060 | 5,090 | 5,020 | 5,050 | -0.39% | 130,700 | 1210億9900万 | -5.47% | 13.37 | 3.71 |
| 01/23 | 5,020 | 5,110 | 4,995 | 5,070 | +0.8% | 155,200 | 1215億7860万 | -5.36% | 13.42 | 3.72 |
| 01/22 | 5,020 | 5,130 | 4,985 | 5,030 | +1.11% | 219,700 | 1206億1940万 | -6.42% | 13.31 | 3.69 |
| 01/21 | 5,040 | 5,050 | 4,920 | 4,975 | -2.45% | 412,100 | 1193億50万 | -7.72% | 13.17 | 3.65 |
| 01/20 | 5,040 | 5,170 | 5,030 | 5,100 | +1.59% | 221,800 | 1222億9800万 | -5.82% | 13.5 | 3.74 |
| 01/19 | 5,070 | 5,100 | 5,000 | 5,020 | -1.18% | 176,900 | 1203億7960万 | -7.58% | 13.29 | 3.68 |
| 01/16 | 5,100 | 5,140 | 5,010 | 5,080 | -0.39% | 192,500 | 1218億1840万 | -6.94% | 13.45 | 3.73 |
| 01/15 | 5,100 | 5,130 | 5,080 | 5,100 | +0.39% | 137,100 | 1222億9800万 | -7.21% | 13.5 | 3.74 |
| 01/14 | 5,000 | 5,200 | 4,995 | 5,080 | +0.99% | 349,100 | 1218億1840万 | -8.1% | 13.45 | 3.73 |
| 01/13 | 5,290 | 5,330 | 4,995 | 5,030 | -4.91% | 809,000 | 1206億1940万 | -9.55% | 13.31 | 3.69 |
| 01/09 | 5,260 | 5,350 | 5,240 | 5,290 | +1.54% | 430,700 | 1268億5420万 | -5.42% | 14 | 3.88 |
| 01/08 | 5,330 | 5,340 | 5,210 | 5,210 | -3.16% | 548,600 | 1249億3580万 | -7.26% | 13.79 | 3.82 |
| 01/07 | 5,400 | 5,410 | 5,320 | 5,380 | -1.1% | 264,500 | 1290億1240万 | -4.78% | 14.24 | 3.95 |
| 01/06 | 5,500 | 5,550 | 5,440 | 5,440 | -1.09% | 265,300 | 1304億5120万 | -4.23% | 14.4 | 3.99 |
| 01/05 | 5,500 | 5,520 | 5,460 | 5,500 | -0.54% | 241,400 | 1318億9000万 | -3.71% | 14.56 | 4.04 |
| 2025 | ||||||||||
| 12/30 | 5,610 | 5,610 | 5,530 | 5,530 | -1.6% | 142,600 | 1326億940万 | -3.59% | 14.64 | 4.06 |
| 12/29 | 5,680 | 5,680 | 5,580 | 5,620 | -0.71% | 159,700 | 1347億6760万 | -2.33% | 14.88 | 4.12 |
| 12/26 | 5,730 | 5,730 | 5,650 | 5,660 | -1.22% | 154,300 | 1357億2680万 | -2.03% | 14.98 | 4.15 |
| 12/25 | 5,700 | 5,750 | 5,630 | 5,730 | +0.88% | 116,300 | 1374億540万 | -1.1% | 15.17 | 4.21 |
| 12/24 | 5,850 | 5,890 | 5,650 | 5,680 | -1.56% | 264,700 | 1362億640万 | -2.22% | 15.03 | 4.17 |
| 12/23 | 5,500 | 5,790 | 5,500 | 5,770 | +4.15% | 388,700 | 1383億6460万 | -1.03% | 15.27 | 4.23 |
| 12/22 | 5,560 | 5,650 | 5,490 | 5,540 | -0.36% | 229,500 | 1328億4920万 | -5.27% | 14.66 | 4.07 |
| 12/19 | 5,580 | 5,610 | 5,520 | 5,560 | -1.07% | 161,000 | 1333億2880万 | -5.52% | 14.72 | 4.08 |
| 12/18 | 5,460 | 5,620 | 5,450 | 5,620 | +2.55% | 190,000 | 1347億6760万 | -5.15% | 14.88 | 4.12 |
| 12/17 | 5,440 | 5,490 | 5,400 | 5,480 | +0.74% | 113,200 | 1314億1040万 | -8.15% | 14.5 | 4.02 |
| 12/16 | 5,450 | 5,510 | 5,400 | 5,440 | -1.09% | 153,600 | 1304億5120万 | -9.51% | 14.4 | 3.99 |
| 12/15 | 5,440 | 5,520 | 5,410 | 5,500 | +0.92% | 175,500 | 1318億9000万 | -9.29% | 14.56 | 4.04 |
| 12/12 | 5,530 | 5,580 | 5,390 | 5,450 | -1.98% | 361,800 | 1306億9100万 | -10.92% | 14.43 | 4 |
| 12/11 | 5,550 | 5,640 | 5,530 | 5,560 | +0.54% | 276,800 | 1333億2880万 | -10.26% | 14.72 | 4.08 |
| 12/10 | 5,700 | 5,750 | 5,500 | 5,530 | -2.98% | 439,300 | 1326億940万 | -11.9% | 14.64 | 4.06 |
| 12/09 | 6,000 | 6,000 | 5,650 | 5,700 | -5.16% | 405,400 | 1366億8600万 | -10.29% | 15.09 | 4.18 |
| 12/08 | 5,940 | 6,130 | 5,940 | 6,010 | +1.86% | 226,400 | 1441億1980万 | -6.63% | 15.91 | 4.41 |
| 12/05 | 5,870 | 6,010 | 5,830 | 5,900 | +0.17% | 190,200 | 1414億8200万 | -9.27% | 15.62 | 4.33 |
| 12/04 | 5,800 | 5,910 | 5,790 | 5,890 | +1.03% | 160,500 | 1412億4220万 | -10.46% | 15.59 | 4.32 |
| 12/03 | 5,900 | 5,910 | 5,790 | 5,830 | -1.52% | 248,000 | 1398億340万 | -12.52% | 15.43 | 4.28 |
| 12/02 | 6,050 | 6,050 | 5,920 | 5,920 | -1.33% | 135,000 | 1419億6160万 | -12.37% | 15.67 | 4.34 |
| 12/01 | 6,110 | 6,130 | 5,940 | 6,000 | -2.12% | 242,200 | 1438億8000万 | -12.28% | 15.88 | 4.4 |
| 11/28 | 6,300 | 6,330 | 6,100 | 6,130 | -2.08% | 165,500 | 1469億9740万 | -11.54% | 16.23 | 4.5 |
| 11/27 | 6,120 | 6,360 | 6,090 | 6,260 | +2.96% | 227,000 | 1501億1480万 | -10.78% | 16.57 | 4.59 |
| 11/26 | 5,940 | 6,090 | 5,910 | 6,080 | +1.67% | 201,100 | 1457億9840万 | -14.16% | 16.09 | 4.46 |
| 11/25 | 6,230 | 6,230 | 5,970 | 5,980 | -3.55% | 252,600 | 1434億40万 | -16.34% | 15.83 | 4.39 |
| 11/21 | 6,040 | 6,260 | 6,040 | 6,200 | +1.81% | 179,100 | 1486億7600万 | -14.03% | 16.41 | 4.55 |
| 11/20 | 6,050 | 6,100 | 6,010 | 6,090 | -0.16% | 176,900 | 1460億3820万 | -16.16% | 16.12 | 4.47 |
| 11/19 | 6,160 | 6,230 | 6,070 | 6,100 | -1.77% | 170,500 | 1462億7800万 | -16.84% | 16.15 | 4.48 |
| 11/18 | 6,200 | 6,410 | 6,160 | 6,210 | -0.16% | 227,700 | 1489億1580万 | -16.13% | 16.44 | 4.56 |
| 11/17 | 6,270 | 6,270 | 6,030 | 6,220 | -3.72% | 386,500 | 1491億5560万 | -17% | 16.46 | 4.56 |
| 11/14 | 6,530 | 6,630 | 6,460 | 6,460 | -1.67% | 200,300 | 1549億1080万 | -14.83% | 17.1 | 4.74 |
| 11/13 | 6,690 | 6,690 | 6,540 | 6,570 | -1.2% | 160,100 | 1575億4860万 | -14.32% | 17.39 | 4.82 |
| 11/12 | 6,630 | 6,730 | 6,600 | 6,650 | +0.61% | 195,100 | 1594億6700万 | -14.12% | 17.6 | 4.88 |
| 11/11 | 6,760 | 6,760 | 6,560 | 6,610 | -1.64% | 193,000 | 1585億780万 | -15.45% | 17.5 | 4.85 |
| 11/10 | 6,910 | 6,920 | 6,630 | 6,720 | -2.18% | 373,900 | 1611億4560万 | -14.84% | 17.79 | 4.93 |
| 11/07 | 7,290 | 7,320 | 6,790 | 6,870 | -7.29% | 489,000 | 1647億4260万 | -13.72% | 18.18 | 5.04 |
| 11/06 | 7,640 | 7,660 | 7,400 | 7,410 | -2.37% | 166,100 | 1776億9180万 | -7.86% | 19.61 | 5.44 |
| 11/05 | 7,450 | 7,610 | 7,300 | 7,590 | +2.02% | 232,400 | 1820億820万 | -6.43% | 20.09 | 5.57 |
| 11/04 | 7,640 | 7,680 | 7,420 | 7,440 | -4.37% | 318,100 | 1784億1120万 | -8.97% | 19.69 | 5.46 |
| 10/31 | 7,630 | 7,790 | 7,600 | 7,780 | +1.43% | 160,100 | 1865億6440万 | -5.66% | 20.59 | 5.71 |
| 10/30 | 7,800 | 7,890 | 7,660 | 7,670 | -1.41% | 157,900 | 1839億2660万 | -7.73% | 20.3 | 5.63 |
| 10/29 | 8,060 | 8,090 | 7,740 | 7,780 | -3.11% | 152,900 | 1865億6440万 | -7.22% | 20.59 | 5.71 |
| 10/28 | 8,080 | 8,130 | 7,990 | 8,030 | -1.23% | 138,400 | 1925億5940万 | -5.03% | 21.25 | 5.89 |
| 10/27 | 7,930 | 8,150 | 7,870 | 8,130 | +1.5% | 171,200 | 1949億5740万 | -4.57% | 21.52 | 5.97 |
| 10/24 | 8,240 | 8,240 | 7,940 | 8,010 | -2.91% | 170,800 | 1920億7980万 | -6.77% | 21.2 | 5.88 |
| 10/23 | 8,290 | 8,350 | 8,130 | 8,250 | -0.36% | 223,700 | 1978億3500万 | -4.84% | 21.84 | 6.05 |
| 10/22 | 7,940 | 8,300 | 7,920 | 8,280 | +4.28% | 381,600 | 1985億5440万 | -5.32% | 21.92 | 6.08 |
| 10/21 | 7,740 | 7,940 | 7,630 | 7,940 | +2.98% | 195,300 | 1904億120万 | -9.99% | 21.02 | 5.83 |
| 10/20 | 7,600 | 7,830 | 7,570 | 7,710 | +1.72% | 196,200 | 1848億8580万 | -13.45% | 20.41 | 5.66 |
| 10/17 | 7,530 | 7,650 | 7,490 | 7,580 | +1.07% | 240,600 | 1817億6840万 | -15.69% | 20.06 | 5.56 |
| 10/16 | 7,940 | 7,940 | 7,440 | 7,500 | -4.58% | 387,000 | 1798億5000万 | -17.32% | 19.85 | 5.5 |
| 10/15 | 7,730 | 7,890 | 7,680 | 7,860 | +0.51% | 287,300 | 1884億8280万 | -14.15% | 20.8 | 5.77 |
| 10/14 | 8,030 | 8,060 | 7,720 | 7,820 | -7.78% | 731,100 | 1875億2360万 | -14.94% | 20.7 | 5.74 |
| 10/10 | 8,490 | 8,500 | 8,340 | 8,480 | -0.12% | 321,100 | 2033億5040万 | -8.16% | 22.45 | 6.22 |
| 10/09 | 8,530 | 8,570 | 8,440 | 8,490 | -0.59% | 186,600 | 2035億9020万 | -7.92% | 22.47 | 6.23 |
| 10/08 | 8,390 | 8,600 | 8,390 | 8,540 | +1.18% | 157,700 | 2047億8920万 | -7.23% | 22.6 | 6.27 |
| 10/07 | 8,440 | 8,480 | 8,320 | 8,440 | -1.06% | 225,800 | 2023億9120万 | -8.11% | 22.34 | 6.19 |
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 | |
| 2007年 8月期 | 850 1,700 10/6 | 332 8/30 | 406,000 203,000 9/7 | - | - | +15.03% 10/6 | -45.26% 9/20 |
| 2008年 8月期 | 388 10/19 | 90 8/28 | 1,336,000 6/25 | - | - | +49.61% 10/19 | -31.71% 10/8 |
| 2009年 8月期 | 153 8/19 | 39 2/9 | 117,000 6/26 | - | - | +58.43% 6/4 | -33.08% 10/10 |
| 2010年 8月期 | 540 3/1 | 119 9/4 | 744,000 2/16 | - | - | +66.95% 11/4 | -24.53% 5/26 |
| 2011年 8月期 | 649 8/31 | 293 3/15 | 354,000 11/8 | 132億9152万 | 60億64万 | +33.14% 11/10 | -36.13% 3/15 |
| 2012年 8月期 | 1,880 8/7 | 512 9/15 | 1,385,000 8/9 | 385億240万 | 104億8576万 | +30.48% 10/21 | -11.74% 5/24 |
| 2013年 8月期 | 6,020 5/13 | 1,637 9/21 | 1,310,800 8/14 | 1232億8960万 | 335億2576万 | +29.83% 10/25 | -20.95% 8/15 |
| 2014年 8月期 | 5,050 1/10 | 2,281 2/7 | 2,492,200 2/7 | 1210億9900万 | 546億9838万 | +18.62% 10/25 | -39.11% 2/7 |
| 2015年 8月期 | 6,460 8/5 | 2,203 10/22 | 922,500 3/9 | 1549億1080万 | 528億2794万 | +19.63% 3/10 | -20.55% 10/22 |
| 2016年 8月期 | 5,810 10/6 | 3,450 6/24 | 546,400 12/7 | 1393億2380万 | 827億3100万 | +16.08% 2/2 | -17.02% 4/6 |
| 2017年 8月期 | 6,850 8/2 | 4,205 9/15 | 253,900 7/18 | 1642億6300万 | 1008億3590万 | +13.8% 1/11 | -8.5% 12/2 |
| 2018年 8月期 | 7,090 10/2 | 4,730 1/12 | 698,000 1/9 | 1700億1820万 | 1134億2540万 | +10.62% 6/18 | -14.75% 1/12 |
| 2019年 8月期 | 7,120 12/3 | 5,040 1/11 | 370,800 1/11 | 1707億3760万 | 1208億5920万 | +12.99% 10/16 | -14.92% 12/25 |
| 2020年 8月期 | 8,040 2/6 | 4,960 4/6 | 257,300 8/27 | 1927億9920万 | 1189億4080万 | +16.54% 5/19 | -21.46% 3/16 |
| 2021年 8月期 | 8,890 4/14 | 6,330 1/14 | 430,500 8/27 | 2131億8220万 | 1517億9340万 | +10.87% 9/14 | -10.89% 7/19 |
| 2022年 8月期 | 8,310 9/27 | 3,480 7/27 | 652,300 7/14 | 1992億7380万 | 834億5040万 | +15.34% 8/18 | -17.23% 4/13 |
| 2023年 8月期 | 5,090 10/17 | 2,909 4/28 | 1,344,800 7/18 | 1220億5820万 | 697億5782万 | +15.76% 7/19 | -17.55% 1/17 |
| 2024年 8月期 | 5,240 8/30 | 3,035 10/4 | 1,042,800 4/15 | 1256億5520万 | 727億7930万 | +24.7% 10/25 | -21.27% 4/16 |
| 2025年 8月期 | 9,140 4/22 4/21 | 4,950 10/4 10/2 | 1,147,600 7/14 | 2191億7720万 | 1187億100万 | +28.08% 4/14 | -7.99% 7/28 |
| 最新 | 5,360 2026/3/6 | 210,000 | 1285億3280万 | +2.72% 5,218 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -68%（0.32倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 748%（8.48倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 313%（4.13倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -32%（0.68倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/12/30 vs 2024/12/30
- -14%（0.86倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
39円（2009/02/09） - 13644%（137.44倍）
5,360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。
