株価チャート
株価
3/6
- 前日 (3/5)
- 1,033
- 始値
- 1,019
- 高値
- 1,028
- 安値
- 1,019
- 終値 -1.26%
- 1,020
- 出来高 -41.46%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.87%
1,029 - 株価（25日）
移動平均値 - -1.26%
1,033 - 出来高（5日）
移動平均値 - -60.53%
6,080
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 | 1,019 | 1,028 | 1,019 | 1,020 | -1.26% | 2,400 | 33億6844万 | -1.26% | 34.95 | 1.39 |
| 03/05 | 1,010 | 1,035 | 1,010 | 1,033 | +2.79% | 4,100 | 34億1138万 | 0% | 35.39 | 1.41 |
| 03/04 | 1,005 | 1,024 | 1,000 | 1,005 | -2.9% | 16,100 | 33億1891万 | -2.8% | 34.43 | 1.37 |
| 03/03 | 1,048 | 1,052 | 1,030 | 1,035 | -1.71% | 5,600 | 34億1798万 | 0% | 35.46 | 1.41 |
| 03/02 | 1,050 | 1,053 | 1,037 | 1,053 | -0.28% | 2,200 | 34億7742万 | +1.74% | 36.08 | 1.44 |
| 02/27 | 1,050 | 1,056 | 1,044 | 1,056 | +0.76% | 4,000 | 34億8733万 | +2.13% | 36.18 | 1.44 |
| 02/26 | 1,047 | 1,051 | 1,033 | 1,048 | +1.95% | 7,000 | 34億6091万 | +1.45% | 35.91 | 1.43 |
| 02/25 | 1,022 | 1,028 | 1,017 | 1,028 | +1.18% | 3,900 | 33億9486万 | -0.48% | 35.22 | 1.4 |
| 02/24 | 1,022 | 1,023 | 1,015 | 1,016 | -0.29% | 6,700 | 33億5523万 | -1.65% | 34.81 | 1.39 |
| 02/20 | 1,003 | 1,021 | 1,003 | 1,019 | +1.39% | 6,700 | 33億6514万 | -1.36% | 34.91 | 1.39 |
| 02/19 | 1,031 | 1,031 | 1,002 | 1,005 | -2.62% | 17,900 | 33億1891万 | -2.24% | 34.43 | 1.37 |
| 02/18 | 1,030 | 1,040 | 1,030 | 1,032 | +0.19% | 2,500 | 34億807万 | +0.98% | 35.36 | 1.41 |
| 02/17 | 1,042 | 1,042 | 1,030 | 1,030 | -0.77% | 5,500 | 34億147万 | +1.48% | 35.29 | 1.4 |
| 02/16 | 1,041 | 1,045 | 1,035 | 1,038 | -0.67% | 5,200 | 34億2789万 | +2.87% | 35.56 | 1.42 |
| 02/13 | 1,060 | 1,060 | 1,041 | 1,045 | -1.32% | 5,000 | 34億5100万 | +4.19% | 35.8 | 1.43 |
| 02/12 | 1,035 | 1,059 | 1,035 | 1,059 | +1.24% | 5,800 | 34億9724万 | +6.22% | 36.28 | 1.44 |
| 02/10 | 1,039 | 1,046 | 1,034 | 1,046 | +1.36% | 4,600 | 34億5431万 | +5.66% | 35.84 | 1.43 |
| 02/09 | 1,036 | 1,037 | 1,030 | 1,032 | -0.39% | 5,700 | 34億807万 | +4.88% | 35.36 | 1.41 |
| 02/06 | 1,034 | 1,037 | 1,026 | 1,036 | +0.58% | 4,900 | 34億2128万 | +5.93% | 35.5 | 1.41 |
| 02/05 | 1,031 | 1,037 | 1,027 | 1,030 | -0.1% | 4,800 | 34億147万 | +5.86% | 35.29 | 1.4 |
| 02/04 | 1,036 | 1,036 | 1,027 | 1,031 | -0.39% | 2,400 | 34億477万 | +6.07% | 35.32 | 1.41 |
| 02/03 | 1,029 | 1,037 | 1,028 | 1,035 | +0.49% | 4,300 | 34億1798万 | +6.59% | 35.46 | 1.41 |
| 02/02 | 1,029 | 1,039 | 1,027 | 1,030 | +0.19% | 4,200 | 34億147万 | +6.3% | 35.29 | 1.4 |
| 01/30 | 1,023 | 1,033 | 1,023 | 1,028 | -0.29% | 3,500 | 34億845万 | +6.31% | 35.22 | 1.4 |
| 01/29 | 1,031 | 1,039 | 1,020 | 1,031 | -0.1% | 7,100 | 34億1840万 | +6.84% | 35.32 | 1.41 |
| 01/28 | 1,045 | 1,045 | 1,019 | 1,032 | -0.58% | 9,200 | 34億2171万 | +7.17% | 35.36 | 1.41 |
| 01/27 | 1,035 | 1,045 | 1,030 | 1,038 | +0.1% | 9,000 | 34億4161万 | +8.24% | 35.56 | 1.42 |
| 01/26 | 1,045 | 1,045 | 1,034 | 1,037 | 0% | 11,000 | 34億3829万 | +8.47% | 35.53 | 1.41 |
| 01/23 | 1,030 | 1,039 | 1,030 | 1,037 | +0.78% | 6,400 | 34億3829万 | +8.93% | 35.53 | 1.41 |
| 01/22 | 1,027 | 1,037 | 1,020 | 1,029 | +0.39% | 13,700 | 34億1177万 | +8.54% | 35.26 | 1.4 |
| 01/21 | 1,045 | 1,045 | 1,022 | 1,025 | -1.91% | 13,600 | 33億9851万 | +8.47% | 35.12 | 1.4 |
| 01/20 | 1,033 | 1,069 | 1,025 | 1,045 | +0.87% | 39,700 | 34億6482万 | +10.93% | 35.8 | 1.43 |
| 01/19 | 1,080 | 1,088 | 1,006 | 1,036 | +0.58% | 170,800 | 34億3498万 | +10.21% | 35.5 | 1.41 |
| 01/16 | 880 | 1,030 | 877 | 1,030 | +17.05% | 170,600 | 34億1508万 | +9.69% | 35.29 | 1.4 |
| 01/15 | 860 | 880 | 860 | 880 | +2.33% | 15,800 | 29億1774万 | -6.58% | 30.15 | 1.2 |
| 01/14 | 865 | 869 | 855 | 860 | -0.81% | 28,800 | 28億5143万 | -9.57% | 29.47 | 1.17 |
| 01/13 | 880 | 882 | 866 | 867 | -1.48% | 44,100 | 28億7464万 | -9.69% | 29.71 | 1.18 |
| 01/09 | 886 | 886 | 880 | 880 | 0% | 7,500 | 29億1774万 | -9.18% | 30.15 | 1.2 |
| 01/08 | 888 | 900 | 880 | 880 | -0.68% | 16,200 | 29億1774万 | -9.93% | 30.15 | 1.2 |
| 01/07 | 897 | 902 | 884 | 886 | -1.56% | 10,600 | 29億3763万 | -10.14% | 30.36 | 1.21 |
| 01/06 | 879 | 900 | 879 | 900 | +2.16% | 16,000 | 29億8405万 | -9.46% | 30.84 | 1.23 |
| 01/05 | 900 | 900 | 878 | 881 | -1.34% | 31,000 | 29億2106万 | -12.08% | 30.19 | 1.2 |
| 2025 | ||||||||||
| 12/30 | 900 | 903 | 886 | 893 | -0.45% | 37,300 | 29億6084万 | -11.67% | 37.33 | 1.22 |
| 12/29 | 905 | 907 | 891 | 897 | -11.89% | 118,500 | 29億7411万 | -11.89% | 37.5 | 1.23 |
| 12/26 | 1,027 | 1,027 | 998 | 1,018 | +1.7% | 47,900 | 33億7530万 | -0.68% | 42.55 | 1.39 |
| 12/25 | 977 | 1,047 | 977 | 1,001 | +2.46% | 91,000 | 33億1893万 | -2.44% | 41.84 | 1.37 |
| 12/24 | 995 | 995 | 970 | 977 | -0.61% | 19,200 | 32億3936万 | -5.05% | 40.84 | 1.34 |
| 12/23 | 1,003 | 1,003 | 975 | 983 | +0.1% | 29,600 | 32億5925万 | -4.93% | 41.09 | 1.35 |
| 12/22 | 975 | 1,008 | 975 | 982 | +0.92% | 34,300 | 32億5593万 | -5.58% | 41.05 | 1.34 |
| 12/19 | 952 | 973 | 952 | 973 | +2.64% | 15,500 | 32億2609万 | -6.98% | 40.67 | 1.33 |
| 12/18 | 958 | 961 | 946 | 948 | -0.63% | 13,900 | 31億4320万 | -9.8% | 39.63 | 1.3 |
| 12/17 | 931 | 958 | 931 | 954 | +2.14% | 14,700 | 31億6310万 | -9.92% | 39.88 | 1.31 |
| 12/16 | 937 | 940 | 928 | 934 | -0.53% | 29,300 | 30億9678万 | -12.55% | 39.04 | 1.28 |
| 12/15 | 958 | 969 | 932 | 939 | -1.47% | 44,400 | 31億1336万 | -12.89% | 39.25 | 1.29 |
| 12/12 | 960 | 974 | 932 | 953 | -0.73% | 36,300 | 31億5978万 | -12.25% | 39.84 | 1.3 |
| 12/11 | 1,000 | 1,008 | 951 | 960 | -4% | 44,100 | 31億8299万 | -12.09% | 40.13 | 1.31 |
| 12/10 | 1,012 | 1,030 | 980 | 1,000 | -0.2% | 35,600 | 33億1562万 | -8.93% | 41.8 | 1.37 |
| 12/09 | 1,100 | 1,100 | 972 | 1,002 | -8.91% | 78,600 | 33億2225万 | -9.07% | 41.89 | 1.37 |
| 12/08 | 1,095 | 1,105 | 1,095 | 1,100 | +0.46% | 6,500 | 36億4718万 | -0.45% | 45.98 | 1.51 |
| 12/05 | 1,097 | 1,097 | 1,091 | 1,095 | -0.09% | 3,600 | 36億3060万 | -0.73% | 45.77 | 1.5 |
| 12/04 | 1,090 | 1,104 | 1,090 | 1,096 | +0.46% | 3,700 | 36億3391万 | -0.54% | 45.82 | 1.5 |
| 12/03 | 1,091 | 1,099 | 1,088 | 1,091 | 0% | 3,800 | 36億1734万 | -0.82% | 45.61 | 1.49 |
| 12/02 | 1,092 | 1,099 | 1,086 | 1,091 | +0.46% | 5,300 | 36億1734万 | -0.64% | 45.61 | 1.49 |
| 12/01 | 1,104 | 1,104 | 1,084 | 1,086 | -0.91% | 9,800 | 36億76万 | -1% | 45.4 | 1.49 |
| 11/28 | 1,110 | 1,121 | 1,096 | 1,096 | -1.26% | 5,500 | 36億3391万 | +0.09% | 45.82 | 1.5 |
| 11/27 | 1,096 | 1,131 | 1,096 | 1,110 | +1.74% | 7,700 | 36億8033万 | +1.46% | 46.4 | 1.52 |
| 11/26 | 1,077 | 1,093 | 1,077 | 1,091 | +1.3% | 3,700 | 36億1734万 | 0% | 45.61 | 1.49 |
| 11/25 | 1,070 | 1,083 | 1,056 | 1,077 | +1.32% | 6,100 | 35億7092万 | -1.1% | 45.02 | 1.47 |
| 11/21 | 1,050 | 1,071 | 1,050 | 1,063 | +0.95% | 4,700 | 35億2450万 | -2.3% | 44.44 | 1.46 |
| 11/20 | 1,090 | 1,093 | 1,050 | 1,053 | -2.68% | 10,500 | 34億9134万 | -3.13% | 44.02 | 1.44 |
| 11/19 | 1,080 | 1,100 | 1,078 | 1,082 | -0.73% | 8,400 | 35億8750万 | -0.46% | 45.23 | 1.48 |
| 11/18 | 1,133 | 1,133 | 1,080 | 1,090 | -3.88% | 16,800 | 36億1402万 | +0.55% | 45.56 | 1.49 |
| 11/17 | 1,108 | 1,134 | 1,100 | 1,134 | -0.35% | 6,500 | 37億5991万 | +4.81% | 47.4 | 1.55 |
| 11/14 | 1,090 | 1,138 | 1,079 | 1,138 | +4.4% | 6,300 | 37億7317万 | +5.57% | 47.57 | 1.56 |
| 11/13 | 1,141 | 1,146 | 1,073 | 1,090 | -4.47% | 17,700 | 36億1402万 | +1.58% | 45.56 | 1.49 |
| 11/12 | 1,202 | 1,209 | 1,092 | 1,141 | -4.84% | 21,100 | 37億8312万 | +6.54% | 47.7 | 1.56 |
| 11/11 | 1,190 | 1,200 | 1,184 | 1,199 | +3.18% | 8,800 | 39億7542万 | +12.48% | 50.12 | 1.64 |
| 11/10 | 1,146 | 1,171 | 1,145 | 1,162 | +1.93% | 7,200 | 38億5275万 | +9.73% | 48.57 | 1.59 |
| 11/07 | 1,120 | 1,154 | 1,120 | 1,140 | +1.79% | 7,500 | 37億7980万 | +8.26% | 47.65 | 1.56 |
| 11/06 | 1,111 | 1,120 | 1,107 | 1,120 | +0.81% | 3,000 | 37億1349万 | +6.67% | 46.82 | 1.53 |
| 11/05 | 1,100 | 1,111 | 1,089 | 1,111 | +1% | 5,900 | 36億8365万 | +6.21% | 46.44 | 1.52 |
| 11/04 | 1,098 | 1,112 | 1,087 | 1,100 | +3.48% | 10,900 | 36億4718万 | +5.47% | 45.98 | 1.51 |
| 10/31 | 1,058 | 1,069 | 1,052 | 1,063 | +0.57% | 15,400 | 35億2450万 | +2.21% | 44.44 | 1.46 |
| 10/30 | 1,058 | 1,058 | 1,054 | 1,057 | -0.09% | 3,200 | 35億461万 | +1.73% | 44.19 | 1.45 |
| 10/29 | 1,053 | 1,058 | 1,053 | 1,058 | 0% | 4,600 | 35億792万 | +2.03% | 44.23 | 1.45 |
| 10/28 | 1,055 | 1,058 | 1,054 | 1,058 | +0.67% | 2,300 | 35億792万 | +2.22% | 44.23 | 1.45 |
| 10/27 | 1,055 | 1,055 | 1,051 | 1,051 | +0.1% | 4,000 | 34億8471万 | +1.74% | 43.93 | 1.44 |
| 10/24 | 1,046 | 1,050 | 1,046 | 1,050 | +0.38% | 1,600 | 34億8140万 | +1.74% | 43.89 | 1.44 |
| 10/23 | 1,055 | 1,055 | 1,045 | 1,046 | -0.85% | 4,800 | 34億6813万 | +1.55% | 43.73 | 1.43 |
| 10/22 | 1,047 | 1,055 | 1,046 | 1,055 | +0.86% | 1,800 | 34億9797万 | +2.53% | 44.1 | 1.44 |
| 10/21 | 1,050 | 1,054 | 1,046 | 1,046 | -0.29% | 3,300 | 34億6813万 | +1.95% | 43.73 | 1.43 |
| 10/20 | 1,054 | 1,055 | 1,047 | 1,049 | +0.48% | 6,200 | 34億7808万 | +2.44% | 43.85 | 1.44 |
| 10/17 | 1,044 | 1,044 | 1,040 | 1,044 | +0.1% | 3,100 | 34億6150万 | +2.05% | 43.64 | 1.43 |
| 10/16 | 1,041 | 1,043 | 1,037 | 1,043 | +0.48% | 3,800 | 34億5819万 | +2.15% | 43.6 | 1.43 |
| 10/15 | 1,040 | 1,044 | 1,038 | 1,038 | +1.17% | 5,800 | 34億4161万 | +1.86% | 43.39 | 1.42 |
| 10/14 | 1,027 | 1,038 | 1,022 | 1,026 | -0.39% | 6,600 | 34億182万 | +0.79% | 42.89 | 1.4 |
| 10/10 | 1,026 | 1,030 | 1,022 | 1,030 | +0.29% | 2,700 | 34億1508万 | +1.28% | 43.06 | 1.41 |
| 10/09 | 1,033 | 1,034 | 1,027 | 1,027 | +0.2% | 5,300 | 34億514万 | +1.18% | 42.93 | 1.41 |
| 10/08 | 1,035 | 1,035 | 1,025 | 1,025 | -0.77% | 1,600 | 33億9851万 | +1.18% | 42.85 | 1.4 |
| 10/07 | 1,034 | 1,035 | 1,025 | 1,033 | +0.49% | 3,400 | 34億2503万 | +2.08% | 43.18 | 1.41 |
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 12月期 | 3,545 7,090 7/17 | 1,500 3,000 8/25 | 2,753,800 1,376,900 7/14 | 112億3190万 | 48億3687万 | +12.66% 10/14 | -33.49% 8/25 |
| 2016年 12月期 | 2,075 4,150 1/4 | 1,146 2,291 8/4 | 52,400 26,200 12/16 | 67億4536万 | 37億4894万 | +14.1% 9/13 | -15.39% 2/12 |
| 2017年 12月期 | 1,745 3,490 7/26 | 1,202 11/24 | 54,800 12/21 | 57億8331万 | 39億8850万 | +17.05% 7/27 | -7.13% 11/24 |
| 2018年 12月期 | 1,988 3/20 | 599 12/25 | 1,292,500 3/19 | 65億9662万 | 19億8761万 | +61.04% 3/19 | -19.51% 12/21 |
| 2019年 12月期 | 890 7/17 | 613 5/17 | 527,200 7/17 | 29億5090万 | 20億3247万 | +43.93% 1/28 | -5.53% 10/16 |
| 2020年 12月期 | 1,560 2/4 | 460 3/17 | 316,800 1/10 | 51億7236万 | 15億2518万 | +33.46% 4/30 | -49.12% 3/13 |
| 2021年 12月期 | 1,119 1/26 1/25 他2件 | 794 12/22 | 97,400 2/15 | 37億1017万 | 26億3260万 | +6.46% 11/12 | -18.27% 2/17 |
| 2022年 12月期 | 906 5/23 | 661 3/14 | 103,000 8/18 | 30億395万 | 21億9162万 | +13.05% 4/14 | -11.11% 2/8 |
| 2023年 12月期 | 830 3/9 | 686 12/29 12/28 | 87,300 12/28 | 27億5196万 | 22億7451万 | +4.7% 9/14 | -6.73% 6/1 |
| 2024年 12月期 | 728 7/25 7/24 | 644 8/6 | 103,600 7/12 | 24億1377万 | 21億3525万 | +3.6% 7/24 | -7.64% 8/5 |
| 2025年 12月期 | 1,209 11/12 | 600 4/4 | 311,700 5/16 | 40億858万 | 19億8937万 | +40.38% 5/16 | -12.86% 12/15 |
| 最新 | 1,020 2026/3/6 | 2,400 | 33億6844万 | -1.26% 1,033 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
460円（2020/03/17） - 122%（2.22倍）
1,020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。
