株価チャート
株価
3/6
- 前日 (3/5)
- 994
- 始値
- 989
- 高値
- 1,006
- 安値
- 988
- 終値 +0.6%
- 1,000
- 出来高 -52.73%
- 19,900
乖離率
- 株価（5日）
移動平均値 - +1.83%
982 - 株価（25日）
移動平均値 - -15.04%
1,177 - 出来高（5日）
移動平均値 - -58.21%
47,620
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 | 989 | 1,006 | 988 | 1,000 | +0.6% | 19,900 | 53億5490万 | -15.04% | 535.44 | 4.62 |
| 03/05 | 975 | 1,001 | 975 | 994 | +4.96% | 42,100 | 53億2277万 | -16.68% | 532.23 | 4.59 |
| 03/04 | 950 | 957 | 918 | 947 | -2.37% | 106,300 | 50億7109万 | -21.74% | 507.06 | 4.38 |
| 03/03 | 1,000 | 1,000 | 970 | 970 | -2.71% | 39,100 | 51億9425万 | -21.14% | 519.38 | 4.48 |
| 03/02 | 1,015 | 1,015 | 997 | 997 | -0.89% | 30,700 | 53億3883万 | -20.11% | 533.83 | 4.61 |
| 02/27 | 1,010 | 1,020 | 998 | 1,006 | +1.11% | 34,600 | 53億8702万 | -20.47% | 538.65 | 4.65 |
| 02/26 | 977 | 1,002 | 976 | 995 | +1.12% | 43,200 | 53億2812万 | -22.39% | 532.76 | 4.6 |
| 02/25 | 956 | 991 | 956 | 984 | +4.13% | 95,600 | 52億6922万 | -24.25% | 526.87 | 4.55 |
| 02/24 | 1,030 | 1,030 | 945 | 945 | -5.5% | 120,600 | 50億6038万 | -28.19% | 505.99 | 4.37 |
| 02/20 | 1,051 | 1,055 | 994 | 1,000 | -2.91% | 124,000 | 53億5490万 | -25.21% | 535.44 | 4.62 |
| 02/19 | 1,010 | 1,145 | 1,010 | 1,030 | +3.52% | 436,300 | 55億1554万 | -23.93% | 551.5 | 4.76 |
| 02/18 | 1,014 | 1,017 | 992 | 995 | -0.9% | 89,400 | 53億2812万 | -27.32% | 532.76 | 4.6 |
| 02/17 | 950 | 1,027 | 940 | 1,004 | -9.3% | 252,400 | 53億7631万 | -27.51% | 537.58 | 4.64 |
| 02/16 | 1,107 | 1,107 | 1,107 | 1,107 | -21.32% | 82,300 | 59億2787万 | -21.15% | 592.73 | 5.12 |
| 02/13 | 1,441 | 1,441 | 1,394 | 1,407 | -2.09% | 24,200 | 75億3434万 | -0.78% | 753.36 | 6.5 |
| 02/12 | 1,437 | 1,442 | 1,428 | 1,437 | +1.05% | 13,500 | 76億9499万 | +1.13% | 769.43 | 6.64 |
| 02/10 | 1,405 | 1,430 | 1,405 | 1,422 | +1.07% | 19,600 | 76億1466万 | -0.07% | 761.4 | 6.57 |
| 02/09 | 1,410 | 1,419 | 1,402 | 1,407 | +0.5% | 18,900 | 75億3434万 | -1.33% | 753.36 | 6.5 |
| 02/06 | 1,400 | 1,403 | 1,380 | 1,400 | +0.57% | 29,600 | 74億9686万 | -2.17% | 749.62 | 6.47 |
| 02/05 | 1,388 | 1,400 | 1,385 | 1,392 | +0.14% | 22,600 | 74億5402万 | -3.13% | 745.33 | 6.43 |
| 02/04 | 1,382 | 1,408 | 1,380 | 1,390 | +0.58% | 23,600 | 74億4331万 | -4.07% | 744.26 | 6.42 |
| 02/03 | 1,407 | 1,412 | 1,382 | 1,382 | -1.36% | 42,400 | 74億47万 | -5.34% | 739.98 | 6.39 |
| 02/02 | 1,396 | 1,411 | 1,395 | 1,401 | +0.36% | 20,900 | 75億221万 | -4.76% | 750.15 | 6.47 |
| 01/30 | 1,403 | 1,411 | 1,396 | 1,396 | -0.64% | 21,900 | 74億7544万 | -5.74% | 747.47 | 6.45 |
| 01/29 | 1,407 | 1,414 | 1,400 | 1,405 | -0.78% | 21,200 | 75億2363万 | -5.83% | 752.29 | 6.49 |
| 01/28 | 1,424 | 1,430 | 1,406 | 1,416 | -0.56% | 15,400 | 75億8253万 | -5.79% | 758.18 | 6.54 |
| 01/27 | 1,421 | 1,429 | 1,405 | 1,424 | -0.35% | 11,500 | 76億2537万 | -5.82% | 762.47 | 6.58 |
| 01/26 | 1,426 | 1,438 | 1,410 | 1,429 | -0.21% | 21,700 | 76億5215万 | -6.05% | 765.14 | 6.6 |
| 01/23 | 1,436 | 1,444 | 1,423 | 1,432 | +0.21% | 14,100 | 76億6821万 | -6.34% | 766.75 | 6.62 |
| 01/22 | 1,430 | 1,435 | 1,420 | 1,429 | +0.21% | 17,800 | 76億5215万 | -7.03% | 765.14 | 6.6 |
| 01/21 | 1,403 | 1,434 | 1,398 | 1,426 | +1.28% | 21,600 | 76億3608万 | -7.7% | 763.54 | 6.59 |
| 01/20 | 1,427 | 1,432 | 1,408 | 1,408 | -1.33% | 25,000 | 75億3969万 | -9.28% | 753.9 | 6.51 |
| 01/19 | 1,425 | 1,444 | 1,415 | 1,427 | -1.92% | 21,400 | 76億4144万 | -8.58% | 764.07 | 6.59 |
| 01/16 | 1,433 | 1,455 | 1,408 | 1,455 | +2.18% | 26,300 | 77億9137万 | -7.27% | 779.07 | 6.72 |
| 01/15 | 1,403 | 1,435 | 1,398 | 1,424 | +1.35% | 40,300 | 76億2537万 | -9.59% | 762.47 | 6.58 |
| 01/14 | 1,406 | 1,421 | 1,396 | 1,405 | +0.43% | 52,000 | 75億2363万 | -11.19% | 752.29 | 6.49 |
| 01/13 | 1,461 | 1,470 | 1,399 | 1,399 | -4.89% | 111,200 | 74億9150万 | -12.01% | 749.08 | 6.47 |
| 01/09 | 1,472 | 1,488 | 1,445 | 1,471 | +0.07% | 50,300 | 78億7705万 | -7.95% | 787.63 | 6.8 |
| 01/08 | 1,478 | 1,478 | 1,458 | 1,470 | +0.27% | 27,600 | 78億7170万 | -8.3% | 787.1 | 6.79 |
| 01/07 | 1,499 | 1,499 | 1,456 | 1,466 | -1.61% | 51,900 | 78億5028万 | -8.89% | 784.96 | 6.78 |
| 01/06 | 1,496 | 1,506 | 1,482 | 1,490 | -0.4% | 26,700 | 79億7880万 | -7.8% | 797.81 | 6.89 |
| 01/05 | 1,530 | 1,530 | 1,466 | 1,496 | -2.22% | 50,800 | 80億1093万 | -7.71% | 801.02 | 6.91 |
| 2025 | ||||||||||
| 12/30 | 1,562 | 1,562 | 1,530 | 1,530 | -2.24% | 33,400 | 81億9299万 | -5.73% | 819.22 | 7.07 |
| 12/29 | 1,614 | 1,614 | 1,554 | 1,565 | -7.62% | 97,700 | 83億8041万 | -3.63% | 837.96 | 7.23 |
| 12/26 | 1,669 | 1,694 | 1,660 | 1,694 | +2.29% | 60,400 | 90億7120万 | +4.37% | 907.04 | 7.83 |
| 12/25 | 1,656 | 1,665 | 1,655 | 1,656 | +0.06% | 26,400 | 88億6771万 | +2.41% | 886.69 | 7.65 |
| 12/24 | 1,666 | 1,670 | 1,655 | 1,655 | -0.66% | 27,100 | 88億6235万 | +2.6% | 886.15 | 7.65 |
| 12/23 | 1,668 | 1,670 | 1,662 | 1,666 | 0% | 12,300 | 89億2126万 | +3.61% | 892.04 | 7.7 |
| 12/22 | 1,670 | 1,675 | 1,665 | 1,666 | +0.06% | 22,100 | 89億2126万 | +3.8% | 892.04 | 7.7 |
| 12/19 | 1,657 | 1,665 | 1,650 | 1,665 | +0.73% | 11,500 | 89億1590万 | +3.74% | 891.51 | 7.69 |
| 12/18 | 1,650 | 1,661 | 1,642 | 1,653 | +0.12% | 15,400 | 88億5164万 | +2.67% | 885.08 | 7.64 |
| 12/17 | 1,644 | 1,651 | 1,631 | 1,651 | +1.41% | 14,400 | 88億4093万 | +2.17% | 884.01 | 7.63 |
| 12/16 | 1,644 | 1,644 | 1,622 | 1,628 | -0.67% | 12,700 | 87億1777万 | +0.43% | 871.7 | 7.52 |
| 12/15 | 1,619 | 1,639 | 1,616 | 1,639 | +1.49% | 9,800 | 87億7668万 | +0.74% | 877.59 | 7.57 |
| 12/12 | 1,635 | 1,635 | 1,613 | 1,615 | 0% | 15,700 | 86億4816万 | -1.1% | 864.74 | 7.46 |
| 12/11 | 1,639 | 1,639 | 1,615 | 1,615 | -0.74% | 20,500 | 86億4816万 | -1.52% | 864.74 | 7.46 |
| 12/10 | 1,619 | 1,640 | 1,619 | 1,627 | +0.74% | 10,900 | 87億1242万 | -1.21% | 871.16 | 7.52 |
| 12/09 | 1,621 | 1,645 | 1,613 | 1,615 | +0.19% | 20,100 | 86億4816万 | -2.36% | 864.74 | 7.46 |
| 12/08 | 1,618 | 1,621 | 1,609 | 1,612 | +0.5% | 14,900 | 86億3209万 | -2.95% | 863.13 | 7.45 |
| 12/05 | 1,601 | 1,622 | 1,601 | 1,604 | 0% | 9,100 | 85億8925万 | -3.72% | 858.85 | 7.41 |
| 12/04 | 1,612 | 1,623 | 1,600 | 1,604 | +0.12% | 12,700 | 85億8925万 | -4.07% | 858.85 | 7.41 |
| 12/03 | 1,602 | 1,614 | 1,600 | 1,602 | 0% | 14,200 | 85億7854万 | -4.47% | 857.78 | 7.4 |
| 12/02 | 1,634 | 1,635 | 1,602 | 1,602 | -0.74% | 30,000 | 85億7854万 | -4.93% | 857.78 | 7.4 |
| 12/01 | 1,679 | 1,679 | 1,612 | 1,614 | -1.65% | 34,200 | 86億4280万 | -4.67% | 864.2 | 7.46 |
| 11/28 | 1,603 | 1,649 | 1,600 | 1,641 | +2.05% | 20,900 | 87億8739万 | -3.47% | 878.66 | 7.58 |
| 11/27 | 1,580 | 1,626 | 1,580 | 1,608 | +3.41% | 28,900 | 86億1067万 | -5.74% | 860.99 | 7.43 |
| 11/26 | 1,552 | 1,556 | 1,536 | 1,555 | +0.58% | 16,400 | 83億2686万 | -9.28% | 832.61 | 7.19 |
| 11/25 | 1,568 | 1,573 | 1,546 | 1,546 | -0.26% | 27,600 | 82億7867万 | -10.27% | 827.79 | 7.14 |
| 11/21 | 1,527 | 1,567 | 1,523 | 1,550 | +1.11% | 20,600 | 83億9万 | -10.4% | 829.93 | 7.16 |
| 11/20 | 1,572 | 1,572 | 1,528 | 1,533 | -1.03% | 27,100 | 82億875万 | -11.8% | 820.83 | 7.08 |
| 11/19 | 1,543 | 1,552 | 1,524 | 1,549 | +1.18% | 28,200 | 82億9443万 | -11.28% | 829.4 | 7.16 |
| 11/18 | 1,598 | 1,598 | 1,519 | 1,531 | -4.73% | 72,400 | 81億9804万 | -12.61% | 819.76 | 7.08 |
| 11/17 | 1,653 | 1,654 | 1,593 | 1,607 | -2.61% | 50,400 | 86億500万 | -8.85% | 860.45 | 7.43 |
| 11/14 | 1,631 | 1,680 | 1,600 | 1,650 | -7.87% | 103,800 | 88億3525万 | -6.94% | 883.48 | 7.63 |
| 11/13 | 1,810 | 1,822 | 1,787 | 1,791 | -0.61% | 24,700 | 95億9026万 | +0.39% | 958.97 | 8.28 |
| 11/12 | 1,786 | 1,822 | 1,785 | 1,802 | +1.52% | 18,300 | 96億4916万 | +0.78% | 964.86 | 8.33 |
| 11/11 | 1,800 | 1,805 | 1,774 | 1,775 | -1.22% | 17,400 | 95億459万 | -0.84% | 950.41 | 8.2 |
| 11/10 | 1,800 | 1,800 | 1,774 | 1,797 | +0.5% | 10,300 | 96億2239万 | +0.28% | 962.19 | 8.3 |
| 11/07 | 1,791 | 1,800 | 1,758 | 1,788 | +0.11% | 15,700 | 95億7420万 | -0.22% | 957.37 | 8.26 |
| 11/06 | 1,787 | 1,802 | 1,777 | 1,786 | -0.06% | 10,800 | 95億6349万 | -0.33% | 956.3 | 8.25 |
| 11/05 | 1,803 | 1,812 | 1,749 | 1,787 | -1.05% | 25,000 | 95億6884万 | -0.45% | 956.83 | 8.26 |
| 11/04 | 1,782 | 1,842 | 1,770 | 1,806 | +1.35% | 22,000 | 96億7058万 | +0.28% | 967.01 | 8.35 |
| 10/31 | 1,737 | 1,784 | 1,737 | 1,782 | +2.59% | 11,600 | 95億4207万 | -1.22% | 954.15 | 8.24 |
| 10/30 | 1,737 | 1,750 | 1,718 | 1,737 | -0.74% | 29,500 | 93億111万 | -3.93% | 930.06 | 8.03 |
| 10/29 | 1,781 | 1,781 | 1,730 | 1,750 | +0.52% | 8,900 | 93億7072万 | -3.53% | 937.02 | 8.09 |
| 10/28 | 1,793 | 1,793 | 1,741 | 1,741 | -2.9% | 28,500 | 93億2253万 | -4.34% | 932.2 | 8.05 |
| 10/27 | 1,816 | 1,816 | 1,793 | 1,793 | -0.5% | 13,100 | 96億97万 | -1.75% | 960.04 | 8.29 |
| 10/24 | 1,816 | 1,816 | 1,778 | 1,802 | +0.33% | 8,200 | 96億4916万 | -1.37% | 964.86 | 8.33 |
| 10/23 | 1,777 | 1,815 | 1,777 | 1,796 | +0.11% | 12,000 | 96億1704万 | -1.59% | 961.65 | 8.3 |
| 10/22 | 1,796 | 1,797 | 1,779 | 1,794 | -0.11% | 4,400 | 96億633万 | -1.59% | 960.58 | 8.29 |
| 10/21 | 1,778 | 1,797 | 1,775 | 1,796 | +0.5% | 12,200 | 96億1291万 | -1.43% | 961.65 | 8.3 |
| 10/20 | 1,757 | 1,799 | 1,752 | 1,787 | +3.59% | 21,300 | 95億6473万 | -1.87% | 956.83 | 8.25 |
| 10/17 | 1,747 | 1,747 | 1,710 | 1,725 | -0.86% | 13,100 | 92億3289万 | -5.32% | 923.63 | 7.97 |
| 10/16 | 1,748 | 1,750 | 1,729 | 1,740 | +0.29% | 14,000 | 93億1317万 | -4.66% | 931.67 | 8.04 |
| 10/15 | 1,724 | 1,745 | 1,721 | 1,735 | +1.46% | 20,800 | 92億8641万 | -5.09% | 928.99 | 8.01 |
| 10/14 | 1,749 | 1,767 | 1,705 | 1,710 | -4.42% | 67,300 | 91億5260万 | -6.71% | 915.6 | 7.9 |
| 10/10 | 1,870 | 1,873 | 1,777 | 1,789 | -4.69% | 51,400 | 95億7544万 | -2.51% | 957.9 | 8.26 |
| 10/09 | 1,919 | 1,919 | 1,851 | 1,877 | -2.19% | 42,200 | 100億4645万 | +2.29% | 1005.02 | 8.67 |
| 10/08 | 1,885 | 1,936 | 1,881 | 1,919 | +1.8% | 30,000 | 102億7125万 | +4.63% | 1027.51 | 8.86 |
| 10/07 | 1,879 | 1,885 | 1,834 | 1,885 | +1.51% | 23,200 | 100億8927万 | +2.95% | 1009.31 | 8.71 |
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 | |
| 2015年 6月期 | 2,150 4,300 6/18 | 1,520 3,040 6/25 | 1,775,800 887,900 6/18 | 106億2100万 | 75億880万 | +38.63% 7/29 | -1.55% 8/4 |
| 2016年 6月期 | 2,825 5,650 7/30 | 652 2/12 | 893,200 446,600 7/30 | 143億1992万 | 33億498万 | +57.05% 3/10 | -29.81% 9/8 |
| 2017年 6月期 | 1,040 7/5 | 461 11/9 | 706,600 6/5 | 52億7176万 | 23億4003万 | +28.3% 1/25 | -22.4% 8/15 |
| 2018年 6月期 | 1,490 11/28 | 543 8/4 | 1,682,200 11/28 | 75億7754万 | 27億5681万 | +84.66% 11/27 | -17.43% 2/6 |
| 2019年 6月期 | 2,585 6/21 | 494 12/26 | 602,400 5/17 | 131億9332万 | 25億2117万 | +51.42% 5/20 | -35.72% 12/26 |
| 2020年 6月期 | 3,650 11/19 | 1,469 3/23 | 733,600 8/22 | 190億1066万 | 76億7258万 | +43.58% 8/26 | -29.93% 2/18 |
| 2021年 6月期 | 3,285 8/19 | 1,014 5/18 | 302,100 2/10 | 171億6872万 | 53億6182万 | +18.02% 8/19 | -27.29% 5/18 |
| 2022年 6月期 | 1,262 11/24 | 627 2/18 | 628,400 11/24 | 66億8380万 | 33億2071万 | +38.4% 11/22 | -28.87% 8/17 |
| 2023年 6月期 | 1,696 6/30 | 814 9/5 | 85,100 8/15 | 90億2950万 | 43億3259万 | +19% 6/30 | -13.07% 8/15 |
| 2024年 6月期 | 1,660 7/3 | 629 4/19 | 375,900 8/15 | 88億3784万 | 33億5646万 | +19.52% 6/21 | -23.92% 8/18 |
| 2025年 6月期 | 1,776 2/13 | 698 8/5 | 609,000 12/24 | 94億7815万 | 37億2494万 | +60.37% 12/24 | -25.23% 8/5 |
| 最新 | 1,000 2026/3/6 | 19,900 | 53億5490万 | -15.04% 1,177 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -51%（0.49倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 434%（5.34倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- -35%（0.65倍）
- 過去安値
461円（2016/11/09） - 117%（2.17倍）
1,000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。
