株価チャート
株価
3/6
- 前日 (3/5)
- 1,764
- 始値
- 1,743
- 高値
- 1,751
- 安値
- 1,707
- 終値 -1.87%
- 1,731
- 出来高 -59.03%
- 60,600
乖離率
- 株価（5日）
移動平均値 - -1.09%
1,750 - 株価（25日）
移動平均値 - -3.4%
1,792 - 出来高（5日）
移動平均値 - -54.01%
131,760
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 | 1,743 | 1,751 | 1,707 | 1,731 | -1.87% | 60,600 | 502億1234万 | -3.4% | 12.16 | 0.95 |
| 03/05 | 1,738 | 1,782 | 1,730 | 1,764 | +4.63% | 147,900 | 511億6959万 | -1.18% | 12.4 | 0.96 |
| 03/04 | 1,714 | 1,726 | 1,657 | 1,686 | -3.77% | 166,700 | 489億699万 | -5.12% | 11.85 | 0.92 |
| 03/03 | 1,802 | 1,815 | 1,747 | 1,752 | -3.58% | 151,600 | 508億2150万 | -1.07% | 12.31 | 0.96 |
| 03/02 | 1,852 | 1,855 | 1,805 | 1,817 | -3.56% | 132,000 | 527億700万 | +3% | 12.77 | 0.99 |
| 02/27 | 1,851 | 1,884 | 1,847 | 1,884 | +1.73% | 143,900 | 546億5052万 | +7.41% | 13.24 | 1.03 |
| 02/26 | 1,852 | 1,873 | 1,848 | 1,852 | +0.16% | 113,000 | 537億2227万 | +6.44% | 13.01 | 1.01 |
| 02/25 | 1,866 | 1,866 | 1,834 | 1,849 | -0.7% | 107,300 | 536億3525万 | +7.06% | 12.99 | 1.01 |
| 02/24 | 1,850 | 1,875 | 1,812 | 1,862 | +0.92% | 147,400 | 540億1235万 | +8.51% | 13.08 | 1.02 |
| 02/20 | 1,855 | 1,858 | 1,828 | 1,845 | -1.7% | 99,200 | 535億1922万 | +8.27% | 12.96 | 1.01 |
| 02/19 | 1,880 | 1,881 | 1,856 | 1,877 | +1.02% | 137,700 | 544億4746万 | +10.93% | 13.19 | 1.03 |
| 02/18 | 1,840 | 1,866 | 1,839 | 1,858 | +0.98% | 143,800 | 538億9632万 | +10.66% | 13.06 | 1.02 |
| 02/17 | 1,850 | 1,850 | 1,824 | 1,840 | -0.7% | 74,400 | 533億7418万 | +10.38% | 12.93 | 1.01 |
| 02/16 | 1,846 | 1,856 | 1,820 | 1,853 | +2.43% | 107,500 | 537億5128万 | +12.03% | 13.02 | 1.01 |
| 02/13 | 1,874 | 1,874 | 1,795 | 1,809 | -2.85% | 132,100 | 524億7494万 | +10.17% | 12.71 | 0.99 |
| 02/12 | 1,832 | 1,878 | 1,831 | 1,862 | +2.2% | 186,000 | 540億1235万 | +14.16% | 13.08 | 1.02 |
| 02/10 | 1,840 | 1,840 | 1,818 | 1,822 | -1.09% | 132,800 | 528億5204万 | +12.68% | 12.8 | 1 |
| 02/09 | 1,842 | 1,846 | 1,784 | 1,842 | +3.54% | 220,600 | 534億3219万 | +14.77% | 12.94 | 1.01 |
| 02/06 | 1,780 | 1,785 | 1,726 | 1,779 | -0.11% | 249,500 | 516億471万 | +11.82% | 12.5 | 0.97 |
| 02/05 | 1,803 | 1,803 | 1,766 | 1,781 | -1.11% | 213,700 | 516億6272万 | +12.72% | 12.51 | 0.97 |
| 02/04 | 1,760 | 1,816 | 1,735 | 1,801 | +3.68% | 396,000 | 522億4288万 | +14.79% | 12.66 | 0.98 |
| 02/03 | 1,800 | 1,828 | 1,686 | 1,737 | -0.57% | 681,800 | 503億8638万 | +11.63% | 12.21 | 0.95 |
| 02/02 | 1,987 | 1,987 | 1,747 | 1,747 | +10.08% | 967,900 | 506億7646万 | +13% | 12.28 | 0.96 |
| 01/30 | 1,591 | 1,591 | 1,558 | 1,587 | +1.86% | 147,500 | 460億3523万 | +3.32% | 11.15 | 0.87 |
| 01/29 | 1,561 | 1,564 | 1,535 | 1,558 | -0.19% | 88,600 | 451億9400万 | +1.7% | 10.95 | 0.85 |
| 01/28 | 1,555 | 1,572 | 1,530 | 1,561 | +0.52% | 122,800 | 452億8103万 | +2.16% | 10.97 | 0.85 |
| 01/27 | 1,542 | 1,570 | 1,525 | 1,553 | -0.38% | 119,300 | 450億4897万 | +1.84% | 10.91 | 0.85 |
| 01/26 | 1,613 | 1,639 | 1,553 | 1,559 | -0.89% | 311,800 | 452億2301万 | +2.5% | 10.95 | 0.85 |
| 01/23 | 1,576 | 1,582 | 1,561 | 1,573 | +0.51% | 86,000 | 456億2912万 | +3.69% | 11.05 | 0.86 |
| 01/22 | 1,530 | 1,573 | 1,530 | 1,565 | +2.42% | 95,500 | 453億9706万 | +3.44% | 11 | 0.86 |
| 01/21 | 1,518 | 1,532 | 1,515 | 1,528 | -0.26% | 58,900 | 443億2377万 | +1.26% | 10.74 | 0.84 |
| 01/20 | 1,548 | 1,548 | 1,524 | 1,532 | -1.61% | 55,900 | 444億3980万 | +1.73% | 10.77 | 0.84 |
| 01/19 | 1,560 | 1,561 | 1,546 | 1,557 | -0.45% | 30,800 | 451億6500万 | +3.52% | 10.94 | 0.85 |
| 01/16 | 1,558 | 1,567 | 1,545 | 1,564 | +0.26% | 52,300 | 453億6805万 | +4.2% | 10.99 | 0.86 |
| 01/15 | 1,542 | 1,560 | 1,540 | 1,560 | +0.78% | 62,900 | 452億5202万 | +4.14% | 10.96 | 0.85 |
| 01/14 | 1,545 | 1,556 | 1,541 | 1,548 | +0.19% | 75,000 | 449億393万 | +3.48% | 10.88 | 0.85 |
| 01/13 | 1,560 | 1,560 | 1,531 | 1,545 | +0.59% | 68,700 | 448億1690万 | +3.48% | 10.86 | 0.84 |
| 01/09 | 1,532 | 1,547 | 1,531 | 1,536 | +0.2% | 39,900 | 445億5583万 | +3.16% | 10.79 | 0.84 |
| 01/08 | 1,537 | 1,554 | 1,520 | 1,533 | -0.2% | 87,900 | 444億6881万 | +3.09% | 10.77 | 0.84 |
| 01/07 | 1,520 | 1,541 | 1,514 | 1,536 | +0.39% | 47,600 | 445億5583万 | +3.36% | 10.79 | 0.84 |
| 01/06 | 1,511 | 1,535 | 1,511 | 1,530 | +1.46% | 42,100 | 443億8179万 | +2.89% | 10.75 | 0.84 |
| 01/05 | 1,508 | 1,516 | 1,501 | 1,508 | +1% | 49,200 | 437億4362万 | +1.41% | 10.6 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 1,500 | 1,510 | 1,493 | 1,493 | -1.45% | 54,900 | 433億850万 | +0.34% | 10.49 | 0.82 |
| 12/29 | 1,504 | 1,515 | 1,492 | 1,515 | +1.2% | 58,600 | 439億4667万 | +1.81% | 10.65 | 0.83 |
| 12/26 | 1,495 | 1,499 | 1,487 | 1,497 | +0.74% | 42,400 | 434億2453万 | +0.6% | 10.52 | 0.82 |
| 12/25 | 1,482 | 1,490 | 1,481 | 1,486 | +0.88% | 23,000 | 431億545万 | -0.2% | 10.44 | 0.81 |
| 12/24 | 1,494 | 1,498 | 1,473 | 1,473 | -1.47% | 42,200 | 427億2835万 | -1.07% | 10.35 | 0.81 |
| 12/23 | 1,486 | 1,503 | 1,480 | 1,495 | +0.61% | 71,600 | 433億6652万 | +0.34% | 10.51 | 0.82 |
| 12/22 | 1,494 | 1,495 | 1,480 | 1,486 | +0.68% | 64,400 | 431億545万 | -0.34% | 10.44 | 0.81 |
| 12/19 | 1,469 | 1,480 | 1,468 | 1,476 | +0.54% | 61,900 | 428億1537万 | -1.07% | 10.37 | 0.81 |
| 12/18 | 1,465 | 1,477 | 1,462 | 1,468 | +0.89% | 50,100 | 425億8331万 | -1.74% | 10.32 | 0.8 |
| 12/17 | 1,457 | 1,462 | 1,448 | 1,455 | -0.07% | 60,400 | 422億621万 | -2.74% | 10.22 | 0.8 |
| 12/16 | 1,488 | 1,488 | 1,447 | 1,456 | -1.69% | 61,200 | 422億3522万 | -2.87% | 10.23 | 0.8 |
| 12/15 | 1,460 | 1,489 | 1,460 | 1,481 | +0.41% | 71,600 | 429億6041万 | -1.4% | 10.41 | 0.81 |
| 12/12 | 1,468 | 1,481 | 1,461 | 1,475 | +2.01% | 54,600 | 427億8636万 | -2.12% | 10.36 | 0.81 |
| 12/11 | 1,498 | 1,499 | 1,446 | 1,446 | -2.82% | 59,400 | 419億4514万 | -4.37% | 10.16 | 0.79 |
| 12/10 | 1,480 | 1,497 | 1,475 | 1,488 | +0.47% | 35,800 | 431億6346万 | -1.98% | 10.46 | 0.81 |
| 12/09 | 1,493 | 1,505 | 1,479 | 1,481 | -0.94% | 37,700 | 429億6041万 | -2.76% | 10.41 | 0.81 |
| 12/08 | 1,482 | 1,511 | 1,482 | 1,495 | +0.47% | 46,000 | 433億6652万 | -2.16% | 10.51 | 0.82 |
| 12/05 | 1,472 | 1,494 | 1,471 | 1,488 | +0.81% | 48,400 | 431億6346万 | -2.81% | 10.46 | 0.81 |
| 12/04 | 1,463 | 1,484 | 1,460 | 1,476 | +0.89% | 31,800 | 428億1537万 | -3.78% | 10.37 | 0.81 |
| 12/03 | 1,487 | 1,492 | 1,463 | 1,463 | -1.15% | 48,500 | 424億3827万 | -4.94% | 10.28 | 0.8 |
| 12/02 | 1,518 | 1,518 | 1,480 | 1,480 | -2.31% | 49,200 | 429億3140万 | -4.21% | 10.4 | 0.81 |
| 12/01 | 1,546 | 1,546 | 1,510 | 1,515 | -1.81% | 55,300 | 439億4667万 | -2.26% | 10.65 | 0.83 |
| 11/28 | 1,544 | 1,544 | 1,533 | 1,543 | +0.52% | 52,700 | 447億5889万 | -0.64% | 10.84 | 0.84 |
| 11/27 | 1,536 | 1,539 | 1,525 | 1,535 | +0.46% | 43,900 | 445億2683万 | -1.29% | 10.79 | 0.84 |
| 11/26 | 1,508 | 1,528 | 1,508 | 1,528 | +1.33% | 51,000 | 443億2377万 | -1.86% | 10.74 | 0.84 |
| 11/25 | 1,528 | 1,528 | 1,504 | 1,508 | -0.46% | 28,900 | 437億4362万 | -3.21% | 10.6 | 0.82 |
| 11/21 | 1,514 | 1,521 | 1,502 | 1,515 | +0.07% | 43,400 | 439億4667万 | -2.88% | 10.65 | 0.83 |
| 11/20 | 1,497 | 1,520 | 1,488 | 1,514 | +2.44% | 53,200 | 439億1766万 | -3.07% | 10.64 | 0.83 |
| 11/19 | 1,504 | 1,509 | 1,470 | 1,478 | -1.27% | 31,600 | 428億7339万 | -5.5% | 10.39 | 0.81 |
| 11/18 | 1,510 | 1,511 | 1,488 | 1,497 | -1.25% | 40,600 | 434億2453万 | -4.47% | 10.52 | 0.82 |
| 11/17 | 1,527 | 1,531 | 1,511 | 1,516 | -0.72% | 27,900 | 439億7568万 | -3.32% | 10.65 | 0.83 |
| 11/14 | 1,524 | 1,539 | 1,518 | 1,527 | +0.13% | 31,400 | 442億9477万 | -2.8% | 10.73 | 0.83 |
| 11/13 | 1,530 | 1,542 | 1,520 | 1,525 | +0.07% | 42,500 | 442億3675万 | -3.05% | 10.72 | 0.83 |
| 11/12 | 1,513 | 1,541 | 1,512 | 1,524 | +0.99% | 46,500 | 442億774万 | -3.24% | 10.71 | 0.83 |
| 11/11 | 1,560 | 1,578 | 1,495 | 1,509 | -2.39% | 128,200 | 437億7263万 | -4.37% | 10.6 | 0.83 |
| 11/10 | 1,610 | 1,629 | 1,546 | 1,546 | -3.38% | 119,300 | 448億4591万 | -2.21% | 10.86 | 0.85 |
| 11/07 | 1,599 | 1,612 | 1,581 | 1,600 | -0.87% | 28,700 | 464億1233万 | +1.2% | 11.24 | 0.87 |
| 11/06 | 1,602 | 1,623 | 1,595 | 1,614 | +1.19% | 67,600 | 468億1844万 | +2.15% | 11.34 | 0.88 |
| 11/05 | 1,610 | 1,613 | 1,571 | 1,595 | -1.12% | 45,400 | 462億6729万 | +1.01% | 11.21 | 0.87 |
| 11/04 | 1,589 | 1,623 | 1,580 | 1,613 | +1.51% | 69,500 | 467億8943万 | +1.96% | 11.33 | 0.88 |
| 10/31 | 1,581 | 1,589 | 1,574 | 1,589 | +1.27% | 52,600 | 460億9324万 | +0.32% | 11.17 | 0.87 |
| 10/30 | 1,593 | 1,594 | 1,569 | 1,569 | -0.76% | 73,400 | 455億1309万 | -1.13% | 11.03 | 0.86 |
| 10/29 | 1,589 | 1,590 | 1,571 | 1,581 | -0.38% | 47,500 | 458億6118万 | -0.57% | 11.11 | 0.86 |
| 10/28 | 1,633 | 1,633 | 1,587 | 1,587 | -2.58% | 39,600 | 460億3523万 | -0.38% | 11.15 | 0.87 |
| 10/27 | 1,608 | 1,629 | 1,608 | 1,629 | +1.69% | 43,700 | 472億5355万 | +2.13% | 11.45 | 0.89 |
| 10/24 | 1,585 | 1,602 | 1,580 | 1,602 | +1.07% | 34,000 | 464億7034万 | +0.44% | 11.26 | 0.88 |
| 10/23 | 1,576 | 1,599 | 1,576 | 1,585 | -0.56% | 25,000 | 459億7721万 | -0.63% | 11.14 | 0.87 |
| 10/22 | 1,584 | 1,594 | 1,571 | 1,594 | +1.34% | 23,300 | 462億3828万 | -0.25% | 11.2 | 0.87 |
| 10/21 | 1,580 | 1,589 | 1,566 | 1,573 | +0.13% | 43,700 | 456億2912万 | -1.69% | 11.05 | 0.86 |
| 10/20 | 1,559 | 1,573 | 1,553 | 1,571 | +1.42% | 26,400 | 455億7110万 | -2% | 11.04 | 0.86 |
| 10/17 | 1,562 | 1,563 | 1,546 | 1,549 | -0.83% | 14,900 | 449億3293万 | -3.55% | 10.88 | 0.85 |
| 10/16 | 1,572 | 1,579 | 1,562 | 1,562 | -0.64% | 16,600 | 453億1003万 | -3.04% | 10.98 | 0.85 |
| 10/15 | 1,562 | 1,576 | 1,557 | 1,572 | +1.88% | 29,100 | 456億11万 | -2.6% | 11.05 | 0.86 |
| 10/14 | 1,531 | 1,555 | 1,519 | 1,543 | +1.18% | 64,700 | 447億5889万 | -4.58% | 10.84 | 0.84 |
| 10/10 | 1,560 | 1,562 | 1,525 | 1,525 | -3.54% | 48,900 | 442億3675万 | -5.92% | 10.72 | 0.83 |
| 10/09 | 1,583 | 1,583 | 1,569 | 1,581 | -0.19% | 37,000 | 458億6118万 | -2.71% | 11.11 | 0.86 |
| 10/08 | 1,600 | 1,607 | 1,580 | 1,584 | -0.31% | 31,900 | 459億4820万 | -2.64% | 11.13 | 0.87 |
| 10/07 | 1,590 | 1,597 | 1,584 | 1,589 | -0.13% | 33,700 | 460億9324万 | -2.46% | 11.17 | 0.87 |
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 | |
| 2013年 9月期 | 450 900 9/24 | 214 427 10/23 | 3,592,400 1,796,200 10/23 | 114億9736万 | 54億5486万 | +21.73% 12/25 | -11.24% 6/7 |
| 2014年 9月期 | 790 1,579 8/25 | 388 776 11/8 776 11/1 | 1,187,600 593,800 10/17 | 229億158万 | 99億1328万 | +15.34% 8/26 | -12.92% 10/14 |
| 2015年 9月期 | 923 1,845 8/10 | 605 1,210 10/14 | 473,000 236,500 4/28 | 267億5961万 | 175億4966万 | +14.82% 5/13 | -17.04% 8/25 |
| 2016年 9月期 | 821 1,641 11/6 | 521 1,041 6/24 | 185,000 92,500 11/9 | 238億82万 | 150億9851万 | +11.93% 3/14 | -14.66% 1/21 |
| 2017年 9月期 | 1,368 2,736 7/3 | 598 1,195 10/11 | 561,000 280,500 4/26 | 396億8254万 | 173億3210万 | +19.03% 4/27 | -5.35% 4/14 |
| 2018年 9月期 | 1,505 3,010 11/2 | 960 1,920 3/26 | 418,400 209,200 11/8 | 436億5660万 | 278億4739万 | +9.56% 5/11 | -17.76% 2/14 |
| 2019年 9月期 | 1,246 2,492 7/4 | 825 1,650 12/25 | 177,600 88,800 1/7 | 361億4360万 | 239億3135万 | +13.63% 2/18 | -10.89% 12/20 |
| 2020年 9月期 | 1,447 2,893 1/24 | 698 3/19 | 690,600 345,300 1/17 | 419億5964万 | 202億4738万 | +20.08% 6/8 | -29.8% 3/13 |
| 2021年 9月期 | 1,398 6/18 | 945 10/30 | 389,200 5/12 | 405億5277万 | 274億1228万 | +12.12% 2/8 | -7.71% 10/7 |
| 2022年 9月期 | 1,214 11/4 | 934 3/8 | 268,700 9/15 | 352億1535万 | 270億9319万 | +8.12% 9/14 | -9.57% 11/11 |
| 2023年 9月期 | 1,457 6/21 | 1,015 10/25 10/3 | 235,700 4/27 | 422億6423万 | 294億4282万 | +8.64% 11/10 | -8.57% 10/4 |
| 2024年 9月期 | 1,733 5/10 | 1,159 8/5 | 2,163,900 3/19 | 502億7035万 | 336億1993万 | +13.67% 4/9 | -22.91% 8/5 |
| 2025年 9月期 | 1,674 9/9 | 1,210 4/7 | 457,300 4/28 | 485億5890万 | 350億9932万 | +6.42% 9/9 | -14.99% 4/7 |
| 最新 | 1,731 2026/3/6 | 60,600 | 502億1234万 | -3.4% 1,792 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/03/06 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
214円（2012/10/23） - 711%（8.11倍）
1,731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。
