株価チャート
株価
3/6
- 前日 (3/5)
- 5,190
- 始値
- 5,200
- 高値
- 5,260
- 安値
- 5,130
- 終値 +0.96%
- 5,240
- 出来高 -62.57%
- 119,900
乖離率
- 株価（5日）
移動平均値 - +3.66%
5,055 - 株価（25日）
移動平均値 - +10.85%
4,727 - 出来高（5日）
移動平均値 - -38.68%
195,540
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 | 5,260 | 5,130 | 5,240 | +0.96% | 119,900 | 2054億2362万 | +10.85% | 27.22 | 4.7 |
| 03/05 | 5,080 | 5,290 | 5,060 | 5,190 | +4.85% | 320,300 | 2034億6347万 | +10.78% | 26.97 | 4.65 |
| 03/04 | 4,895 | 5,010 | 4,875 | 4,950 | +1.12% | 225,600 | 1940億5475万 | +6.5% | 25.72 | 4.44 |
| 03/03 | 5,000 | 5,000 | 4,885 | 4,895 | -2.1% | 157,300 | 1918億9859万 | +5.91% | 25.43 | 4.39 |
| 03/02 | 4,945 | 5,130 | 4,930 | 5,000 | -0.2% | 154,600 | 1960億1490万 | +8.67% | 25.98 | 4.48 |
| 02/27 | 5,000 | 5,050 | 4,970 | 5,010 | +0.6% | 103,500 | 1964億693万 | +9.51% | 26.03 | 4.49 |
| 02/26 | 5,040 | 5,070 | 4,970 | 4,980 | -1.19% | 89,500 | 1952億3084万 | +9.5% | 25.87 | 4.46 |
| 02/25 | 4,985 | 5,040 | 4,950 | 5,040 | +1.1% | 100,500 | 1975億8302万 | +11.38% | 26.19 | 4.52 |
| 02/24 | 4,960 | 5,040 | 4,920 | 4,985 | -0.5% | 92,600 | 1954億2686万 | +10.83% | 25.9 | 4.47 |
| 02/20 | 5,060 | 5,060 | 4,970 | 5,010 | -1.96% | 106,100 | 1964億693万 | +11.96% | 26.03 | 4.49 |
| 02/19 | 4,985 | 5,130 | 4,960 | 5,110 | +2.61% | 178,000 | 2003億2723万 | +14.88% | 26.55 | 4.58 |
| 02/18 | 4,950 | 5,090 | 4,950 | 4,980 | +2.57% | 273,600 | 1952億3084万 | +12.8% | 25.87 | 4.46 |
| 02/17 | 4,845 | 4,870 | 4,800 | 4,855 | +0.62% | 147,700 | 1903億3047万 | +10.64% | 25.22 | 4.35 |
| 02/16 | 4,860 | 4,890 | 4,760 | 4,825 | -0.72% | 154,600 | 1891億5438万 | +10.41% | 25.07 | 4.32 |
| 02/13 | 4,945 | 4,945 | 4,775 | 4,860 | -1.92% | 210,700 | 1905億2648万 | +11.7% | 25.25 | 4.36 |
| 02/12 | 4,725 | 4,965 | 4,685 | 4,955 | +3.77% | 444,100 | 1942億5077万 | +14.43% | 25.74 | 4.44 |
| 02/10 | 4,600 | 4,820 | 4,580 | 4,775 | +11.96% | 814,600 | 1871億9423万 | +10.87% | 24.81 | 4.28 |
| 02/09 | 4,285 | 4,300 | 4,200 | 4,265 | +0.47% | 241,200 | 1672億71万 | -0.54% | 22.16 | 3.82 |
| 02/06 | 4,275 | 4,275 | 4,190 | 4,245 | -0.35% | 116,400 | 1664億1665万 | -1.14% | 22.06 | 3.8 |
| 02/05 | 4,205 | 4,290 | 4,175 | 4,260 | +3.4% | 166,000 | 1670億469万 | -0.98% | 22.13 | 3.82 |
| 02/04 | 4,160 | 4,185 | 4,120 | 4,120 | -1.44% | 111,600 | 1615億1628万 | -4.47% | 21.41 | 3.69 |
| 02/03 | 4,165 | 4,215 | 4,155 | 4,180 | +0.12% | 96,500 | 1638億6846万 | -3.46% | 21.72 | 3.75 |
| 02/02 | 4,190 | 4,230 | 4,175 | 4,175 | +0.48% | 112,700 | 1636億7244万 | -3.87% | 21.69 | 3.74 |
| 01/30 | 4,140 | 4,175 | 4,090 | 4,155 | +0.85% | 121,800 | 1628億8838万 | -4.61% | 21.59 | 3.72 |
| 01/29 | 4,150 | 4,150 | 4,070 | 4,120 | -1.67% | 176,600 | 1615億1628万 | -5.66% | 21.41 | 3.69 |
| 01/28 | 4,245 | 4,245 | 4,190 | 4,190 | -1.64% | 121,400 | 1642億6049万 | -4.38% | 21.77 | 3.76 |
| 01/27 | 4,290 | 4,290 | 4,245 | 4,260 | -1.16% | 123,900 | 1670億469万 | -3.03% | 22.13 | 3.82 |
| 01/26 | 4,350 | 4,365 | 4,310 | 4,310 | -0.92% | 95,600 | 1689億6484万 | -1.96% | 22.39 | 3.86 |
| 01/23 | 4,355 | 4,420 | 4,350 | 4,350 | -0.11% | 92,300 | 1705億3296万 | -1.14% | 22.6 | 3.9 |
| 01/22 | 4,340 | 4,355 | 4,285 | 4,355 | +0.46% | 125,000 | 1707億2898万 | -1.07% | 22.63 | 3.9 |
| 01/21 | 4,430 | 4,450 | 4,325 | 4,335 | -1.7% | 140,700 | 1699億4492万 | -1.52% | 22.52 | 3.88 |
| 01/20 | 4,355 | 4,430 | 4,320 | 4,410 | +1.26% | 116,300 | 1728億8514万 | +0.25% | 22.91 | 3.95 |
| 01/19 | 4,420 | 4,470 | 4,345 | 4,355 | -1.47% | 162,700 | 1707億2898万 | -1.02% | 22.63 | 3.9 |
| 01/16 | 4,320 | 4,420 | 4,300 | 4,420 | +2.08% | 174,900 | 1732億7717万 | +0.48% | 22.96 | 3.96 |
| 01/15 | 4,330 | 4,340 | 4,285 | 4,330 | +0.7% | 150,200 | 1697億4890万 | -1.52% | 22.5 | 3.88 |
| 01/14 | 4,290 | 4,330 | 4,270 | 4,300 | +0.12% | 105,000 | 1685億7281万 | -2.25% | 22.34 | 3.85 |
| 01/13 | 4,400 | 4,415 | 4,285 | 4,295 | -2.28% | 193,400 | 1683億7680万 | -2.41% | 22.32 | 3.85 |
| 01/09 | 4,365 | 4,415 | 4,360 | 4,395 | +0.92% | 124,600 | 1722億9710万 | -0.2% | 22.83 | 3.94 |
| 01/08 | 4,335 | 4,355 | 4,310 | 4,355 | +0.58% | 99,900 | 1707億2898万 | -1.27% | 22.63 | 3.9 |
| 01/07 | 4,350 | 4,395 | 4,295 | 4,330 | -1.14% | 164,200 | 1697億4890万 | -1.93% | 22.5 | 3.88 |
| 01/06 | 4,355 | 4,390 | 4,315 | 4,380 | +1.39% | 145,700 | 1717億905万 | -0.88% | 22.76 | 3.93 |
| 01/05 | 4,410 | 4,415 | 4,260 | 4,320 | -2.04% | 325,700 | 1693億5687万 | -2.24% | 22.44 | 3.87 |
| 2025 | ||||||||||
| 12/30 | 4,500 | 4,500 | 4,410 | 4,410 | -0.68% | 137,700 | 1728億8514万 | -0.25% | 22.91 | 3.95 |
| 12/29 | 4,470 | 4,535 | 4,415 | 4,440 | -2.31% | 595,600 | 1740億6123万 | +0.59% | 23.07 | 3.98 |
| 12/26 | 4,560 | 4,585 | 4,535 | 4,545 | +0.11% | 622,200 | 1781億7754万 | +3.08% | 23.61 | 4.07 |
| 12/25 | 4,510 | 4,545 | 4,485 | 4,540 | +1% | 375,500 | 1779億8153万 | +3.35% | 23.59 | 4.07 |
| 12/24 | 4,500 | 4,535 | 4,485 | 4,495 | 0% | 232,000 | 1762億1739万 | +2.65% | 23.35 | 4.03 |
| 12/23 | 4,490 | 4,535 | 4,460 | 4,495 | +1.24% | 270,500 | 1762億1739万 | +3% | 23.35 | 4.03 |
| 12/22 | 4,515 | 4,525 | 4,415 | 4,440 | -1.33% | 418,000 | 1740億6123万 | +2.09% | 23.07 | 3.98 |
| 12/19 | 4,490 | 4,530 | 4,460 | 4,500 | +1.12% | 300,700 | 1764億1341万 | +3.66% | 23.38 | 4.03 |
| 12/18 | 4,390 | 4,470 | 4,375 | 4,450 | +2.18% | 304,900 | 1744億5326万 | +2.8% | 23.12 | 3.99 |
| 12/17 | 4,380 | 4,395 | 4,305 | 4,355 | -0.91% | 173,900 | 1707億2898万 | +0.81% | 22.63 | 3.9 |
| 12/16 | 4,440 | 4,460 | 4,395 | 4,395 | -0.23% | 231,300 | 1722億9710万 | +1.92% | 22.83 | 3.94 |
| 12/15 | 4,355 | 4,430 | 4,350 | 4,405 | +1.15% | 272,800 | 1726億8913万 | +2.32% | 22.89 | 3.95 |
| 12/12 | 4,310 | 4,360 | 4,290 | 4,355 | +2.23% | 223,000 | 1707億2898万 | +1.61% | 22.63 | 3.9 |
| 12/11 | 4,430 | 4,460 | 4,260 | 4,260 | -4.05% | 298,700 | 1670億469万 | -0.12% | 22.13 | 3.82 |
| 12/10 | 4,365 | 4,450 | 4,360 | 4,440 | +2.42% | 202,700 | 1740億6123万 | +4.5% | 23.07 | 3.98 |
| 12/09 | 4,325 | 4,360 | 4,285 | 4,335 | -0.34% | 174,700 | 1699億4492万 | +2.58% | 22.52 | 3.88 |
| 12/08 | 4,375 | 4,430 | 4,345 | 4,350 | -0.8% | 172,600 | 1705億3296万 | +3.4% | 22.6 | 3.9 |
| 12/05 | 4,370 | 4,385 | 4,310 | 4,385 | +0.46% | 155,300 | 1719億507万 | +4.78% | 22.78 | 3.93 |
| 12/04 | 4,340 | 4,385 | 4,325 | 4,365 | +0.23% | 158,200 | 1711億2101万 | +4.9% | 22.68 | 3.91 |
| 12/03 | 4,540 | 4,550 | 4,355 | 4,355 | -4.81% | 296,300 | 1707億2898万 | +5.14% | 22.63 | 3.9 |
| 12/02 | 4,495 | 4,590 | 4,470 | 4,575 | +2.69% | 250,300 | 1793億5363万 | +10.88% | 23.77 | 4.1 |
| 12/01 | 4,440 | 4,545 | 4,435 | 4,455 | +0.45% | 266,700 | 1746億4928万 | +8.66% | 23.15 | 3.99 |
| 11/28 | 4,380 | 4,435 | 4,370 | 4,435 | +1.14% | 168,800 | 1738億6522万 | +8.67% | 23.04 | 3.97 |
| 11/27 | 4,330 | 4,390 | 4,320 | 4,385 | +0.69% | 117,800 | 1719億507万 | +7.93% | 22.78 | 3.93 |
| 11/26 | 4,280 | 4,355 | 4,265 | 4,355 | +2.83% | 110,500 | 1707億2898万 | +7.66% | 22.63 | 3.9 |
| 11/25 | 4,255 | 4,280 | 4,230 | 4,235 | -1.74% | 137,600 | 1660億2462万 | +5.09% | 22 | 3.79 |
| 11/21 | 4,180 | 4,320 | 4,180 | 4,310 | +3.61% | 161,000 | 1689億6484万 | +7.24% | 22.39 | 3.86 |
| 11/20 | 4,175 | 4,205 | 4,150 | 4,160 | -0.6% | 102,800 | 1630億8440万 | +3.84% | 21.61 | 3.73 |
| 11/19 | 4,150 | 4,220 | 4,145 | 4,185 | +1.7% | 154,000 | 1640億6447万 | +4.63% | 21.74 | 3.75 |
| 11/18 | 4,100 | 4,140 | 4,100 | 4,115 | 0% | 77,400 | 1613億2026万 | +3.08% | 21.38 | 3.69 |
| 11/17 | 4,195 | 4,200 | 4,085 | 4,115 | -2.95% | 168,400 | 1613億2026万 | +3.18% | 21.38 | 3.69 |
| 11/14 | 4,205 | 4,240 | 4,205 | 4,240 | +0.83% | 98,500 | 1662億2063万 | +6.32% | 22.03 | 3.8 |
| 11/13 | 4,205 | 4,255 | 4,195 | 4,205 | -0.83% | 101,700 | 1648億4853万 | +5.49% | 21.85 | 3.77 |
| 11/12 | 4,180 | 4,295 | 4,165 | 4,240 | +2.42% | 196,300 | 1662億2063万 | +6.37% | 22.03 | 3.8 |
| 11/11 | 4,200 | 4,220 | 4,130 | 4,140 | -2.13% | 246,100 | 1623億34万 | +3.81% | 21.51 | 3.71 |
| 11/10 | 4,270 | 4,375 | 4,210 | 4,230 | +7.91% | 636,900 | 1658億2860万 | +5.99% | 21.98 | 3.79 |
| 11/07 | 3,860 | 3,945 | 3,850 | 3,920 | +2.35% | 224,600 | 1536億7568万 | -1.75% | 20.37 | 3.51 |
| 11/06 | 3,890 | 3,890 | 3,810 | 3,830 | -0.91% | 155,000 | 1501億4741万 | -4.32% | 19.9 | 3.43 |
| 11/05 | 3,865 | 3,890 | 3,805 | 3,865 | +0.13% | 139,200 | 1515億1952万 | -3.88% | 20.08 | 3.46 |
| 11/04 | 3,855 | 3,915 | 3,845 | 3,860 | +0.13% | 194,900 | 1513億2350万 | -4.46% | 20.05 | 3.46 |
| 10/31 | 3,800 | 3,855 | 3,795 | 3,855 | +1.31% | 128,100 | 1511億2749万 | -5.19% | 20.03 | 3.45 |
| 10/30 | 3,785 | 3,820 | 3,770 | 3,805 | +0.66% | 131,500 | 1491億6734万 | -7.01% | 19.77 | 3.41 |
| 10/29 | 3,890 | 3,890 | 3,780 | 3,780 | -2.95% | 201,600 | 1481億8726万 | -8.21% | 19.64 | 3.39 |
| 10/28 | 3,950 | 3,950 | 3,890 | 3,895 | -1.52% | 143,700 | 1526億9561万 | -6.01% | 20.24 | 3.49 |
| 10/27 | 3,960 | 3,965 | 3,940 | 3,955 | +0.64% | 100,500 | 1550億4778万 | -5.02% | 20.55 | 3.54 |
| 10/24 | 3,990 | 4,005 | 3,925 | 3,930 | -1.5% | 134,000 | 1540億6771万 | -5.96% | 20.42 | 3.52 |
| 10/23 | 3,985 | 4,030 | 3,980 | 3,990 | +0.13% | 113,500 | 1564億1989万 | -4.89% | 20.73 | 3.57 |
| 10/22 | 3,960 | 4,000 | 3,960 | 3,985 | +1.27% | 115,100 | 1562億2387万 | -5.3% | 20.7 | 3.57 |
| 10/21 | 3,955 | 3,955 | 3,920 | 3,935 | -0.76% | 142,200 | 1542億6373万 | -6.8% | 20.44 | 3.53 |
| 10/20 | 4,000 | 4,000 | 3,960 | 3,965 | +0.13% | 91,900 | 1554億3981万 | -6.4% | 20.6 | 3.55 |
| 10/17 | 3,985 | 4,005 | 3,930 | 3,960 | -0.63% | 115,000 | 1552億4380万 | -6.8% | 20.57 | 3.55 |
| 10/16 | 4,020 | 4,040 | 3,970 | 3,985 | -0.62% | 95,700 | 1562億2387万 | -6.5% | 20.7 | 3.57 |
| 10/15 | 4,030 | 4,085 | 4,010 | 4,010 | +0.25% | 125,900 | 1572億395万 | -6.22% | 20.83 | 3.59 |
| 10/14 | 3,950 | 4,055 | 3,935 | 4,000 | -0.25% | 171,300 | 1568億1192万 | -6.76% | 20.78 | 3.58 |
| 10/10 | 4,055 | 4,090 | 3,995 | 4,010 | -2.31% | 183,600 | 1572億395万 | -6.83% | 20.83 | 3.59 |
| 10/09 | 4,175 | 4,190 | 4,100 | 4,105 | -2.03% | 144,900 | 1609億2823万 | -4.82% | 21.33 | 3.68 |
| 10/08 | 4,205 | 4,255 | 4,190 | 4,190 | -0.71% | 73,400 | 1642億6049万 | -2.9% | 21.77 | 3.75 |
| 10/07 | 4,275 | 4,275 | 4,210 | 4,220 | -1.29% | 104,700 | 1654億3657万 | -2.25% | 21.93 | 3.78 |
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 | |
| 2010年 6月期 | 215 3,870 6/25 | 178 3,200 6/30 | 16,200 900 6/29 | - | 44億9120万 | - | -6.47% 8/4 |
| 2011年 6月期 | 260 1,560 6/7 | 150 900 3/15 | 325,200 54,200 6/7 | 65億6838万 | 37億8945万 | +15.44% 11/25 | -23.67% 3/15 |
| 2012年 6月期 | 251 1,506 5/11 | 192 1,150 9/26 1,150 9/14 他2件 | 1,475,400 245,900 6/26 | 63億4101万 | 48億4207万 | +7.75% 4/2 | -11.83% 8/9 |
| 2013年 6月期 | 747 4,480 5/21 | 239 1,435 7/13 1,434 7/12 他3件 | 1,068,600 178,100 6/25 | 188億6304万 | 60億2943万 | +28.58% 3/29 | -23.99% 6/7 |
| 2014年 6月期 | 763 4,580 9/27 | 481 2,886 2/4 | 2,054,400 342,400 12/17 | 192億8409万 | 172億7698万 | +12.99% 9/26 | -15.77% 12/10 |
| 2015年 6月期 | 728 4,365 4/14 | 502 3,010 7/14 3,010 7/11 | 1,578,000 263,000 6/25 | 261億6765万 | 180億2382万 | +13.2% 7/7 | -9.73% 2/12 |
| 2016年 6月期 | 997 5,980 12/18 | 668 4,005 8/25 | 831,000 138,500 6/27 | 358億7092万 | 240億1671万 | +13.58% 12/17 | -16.77% 1/21 |
| 2017年 6月期 | 1,010 6,060 6/14 | 665 3,990 2/7 | 1,074,600 179,100 12/27 | 364億1679万 | 239億6267万 | +16.92% 3/8 | -14.41% 8/19 |
| 2018年 6月期 | 2,363 14,180 5/15 | 903 5,420 7/21 | 2,362,800 393,800 12/12 | 852億4267万 | 325億6429万 | +23.57% 11/13 | -15.02% 7/12 |
| 2019年 6月期 | 1,918 11,510 11/13 | 1,283 7,700 5/13 | 1,360,800 226,800 8/22 | 692億4544万 | 463億5694万 | +9.82% 9/26 | -17.06% 12/25 |
| 2020年 6月期 | 1,747 10,480 8/14 | 775 4,650 4/6 | 1,424,400 237,400 5/11 | 630億9360万 | 280億891万 | +28.53% 5/11 | -29.92% 3/13 |
| 2021年 6月期 | 2,607 7,820 4/8 7,820 4/7 | 1,180 7,080 8/4 | 1,863,600 310,600 11/11 | 943億9085万 | 426億7556万 | +22.39% 11/12 | -16% 5/13 |
| 2022年 6月期 | 2,700 8,100 7/6 | 1,637 4,910 5/25 | 1,214,400 404,800 6/28 | 977億7058万 | 593億3883万 | +19.23% 9/14 | -18.87% 3/11 |
| 2023年 6月期 | 3,555 6/23 | 1,740 5,220 7/8 5,220 7/7 | 1,518,600 506,200 8/12 | 1292億4113万 | 632億2731万 | +19.69% 8/12 | -8.82% 12/15 |
| 2024年 6月期 | 5,450 1/19 | 3,170 6/12 | 1,379,300 5/13 | 1981億3338万 | 1152億4455万 | +23.25% 8/25 | -14.35% 5/14 |
| 2025年 6月期 | 4,000 10/10 | 2,960 4/7 | 1,123,000 12/26 | 1491億3916万 | 1160億4082万 | +11.13% 4/23 | -13.94% 8/5 |
| 最新 | 5,240 2026/3/6 | 119,900 | 2054億2362万 | +10.85% 4,727 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 64%（1.64倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 157%（2.57倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/06 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
150円（2011/03/15） - 3393%（34.93倍）
5,240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。
