株価チャート
株価
3/6
- 前日 (3/5)
- 423
- 始値
- 422
- 高値
- 435
- 安値
- 422
- 終値 +1.89%
- 431
- 出来高 +206.67%
- 4,600
乖離率
- 株価（5日）
移動平均値 - +0.94%
427 - 株価（25日）
移動平均値 - -3.79%
448 - 出来高（5日）
移動平均値 - -1.71%
4,680
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 | 422 | 435 | 422 | 431 | +1.89% | 4,600 | 14億7376万 | -3.79% | 21.05 | 4.4 |
| 03/05 | 419 | 430 | 419 | 423 | +0.95% | 1,500 | 14億4640万 | -6% | 20.66 | 4.32 |
| 03/04 | 406 | 429 | 405 | 419 | -2.56% | 8,500 | 14億3272万 | -7.3% | 20.47 | 4.28 |
| 03/03 | 438 | 438 | 424 | 430 | -0.46% | 5,000 | 14億7034万 | -5.49% | 21 | 4.39 |
| 03/02 | 427 | 433 | 423 | 432 | +1.17% | 3,800 | 14億7718万 | -5.47% | 21.1 | 4.41 |
| 02/27 | 428 | 433 | 422 | 427 | +1.18% | 4,500 | 14億6008万 | -6.97% | 20.86 | 4.36 |
| 02/26 | 433 | 433 | 416 | 422 | -2.54% | 9,000 | 14億4298万 | -8.46% | 20.61 | 4.31 |
| 02/25 | 449 | 449 | 421 | 433 | 0% | 4,700 | 14億8060万 | -6.68% | 21.15 | 4.42 |
| 02/24 | 449 | 449 | 433 | 433 | -1.81% | 2,900 | 14億8060万 | -7.08% | 21.15 | 4.42 |
| 02/20 | 447 | 457 | 441 | 441 | -2.43% | 5,400 | 15億795万 | -5.57% | 21.54 | 4.5 |
| 02/19 | 459 | 466 | 450 | 452 | -0.66% | 7,800 | 15億4556万 | -3.62% | 22.08 | 4.61 |
| 02/18 | 450 | 471 | 444 | 455 | +2.48% | 6,900 | 15億5582万 | -2.99% | 22.23 | 4.64 |
| 02/17 | 447 | 455 | 444 | 444 | -0.67% | 2,800 | 15億1821万 | -5.53% | 21.69 | 4.53 |
| 02/16 | 457 | 458 | 436 | 447 | -2.19% | 6,800 | 15億2847万 | -5.3% | 21.84 | 4.56 |
| 02/13 | 456 | 463 | 454 | 457 | -1.3% | 4,400 | 15億6266万 | -3.59% | 22.32 | 4.66 |
| 02/12 | 457 | 463 | 449 | 463 | +0.43% | 3,200 | 15億8318万 | -2.53% | 22.62 | 4.73 |
| 02/10 | 459 | 463 | 454 | 461 | +0.44% | 3,400 | 15億7634万 | -2.74% | 22.52 | 4.71 |
| 02/09 | 459 | 459 | 456 | 459 | 0% | 2,400 | 15億6950万 | -3.16% | 22.42 | 4.69 |
| 02/06 | 483 | 483 | 459 | 459 | -4.18% | 3,400 | 15億6950万 | -3.16% | 22.42 | 4.69 |
| 02/05 | 476 | 479 | 456 | 479 | +0.84% | 5,700 | 16億3789万 | +0.84% | 23.4 | 4.89 |
| 02/04 | 466 | 475 | 460 | 475 | +1.71% | 4,100 | 16億2421万 | +0.21% | 23.2 | 4.85 |
| 02/03 | 466 | 467 | 466 | 467 | +0.21% | 600 | 15億9685万 | -1.06% | 22.81 | 4.77 |
| 02/02 | 457 | 478 | 455 | 466 | +1.97% | 5,100 | 15億9344万 | -0.85% | 22.76 | 4.76 |
| 01/30 | 473 | 473 | 457 | 457 | -1.72% | 3,100 | 15億6266万 | -2.35% | 22.32 | 4.66 |
| 01/29 | 471 | 471 | 463 | 465 | -2.31% | 2,000 | 15億9002万 | -0.21% | 22.71 | 4.75 |
| 01/28 | 481 | 481 | 459 | 476 | -1.86% | 5,900 | 16億2763万 | +2.59% | 23.25 | 4.86 |
| 01/27 | 481 | 485 | 476 | 485 | +0.83% | 2,800 | 16億5840万 | +4.98% | 23.69 | 4.95 |
| 01/26 | 486 | 486 | 481 | 481 | -1.64% | 2,900 | 16億4473万 | +4.57% | 23.5 | 4.91 |
| 01/23 | 487 | 493 | 480 | 489 | +0.62% | 7,700 | 16億7208万 | +6.77% | 23.89 | 4.99 |
| 01/22 | 490 | 490 | 483 | 486 | +0.62% | 4,700 | 16億6182万 | +6.35% | 23.74 | 4.96 |
| 01/21 | 474 | 483 | 472 | 483 | +0.84% | 4,800 | 16億5157万 | +6.15% | 23.59 | 4.93 |
| 01/20 | 480 | 480 | 475 | 479 | 0% | 12,900 | 16億3789万 | +5.51% | 23.4 | 4.89 |
| 01/19 | 478 | 480 | 476 | 479 | +0.21% | 2,700 | 16億3789万 | +5.74% | 23.4 | 4.89 |
| 01/16 | 480 | 483 | 475 | 478 | -0.42% | 5,800 | 16億3447万 | +5.52% | 23.35 | 4.88 |
| 01/15 | 482 | 483 | 473 | 480 | +3% | 18,100 | 16億4131万 | +5.96% | 23.45 | 4.9 |
| 01/14 | 488 | 488 | 461 | 466 | -3.12% | 20,800 | 15億9344万 | +3.1% | 22.76 | 4.76 |
| 01/13 | 490 | 491 | 481 | 481 | -1.03% | 11,000 | 16億4473万 | +6.18% | 23.5 | 4.91 |
| 01/09 | 471 | 487 | 470 | 486 | -0.21% | 17,500 | 16億6182万 | +7.52% | 23.74 | 4.96 |
| 01/08 | 482 | 494 | 479 | 487 | +1.04% | 15,000 | 16億6524万 | +7.74% | 23.79 | 4.97 |
| 01/07 | 456 | 489 | 456 | 482 | +5.7% | 11,000 | 16億4815万 | +6.64% | 23.55 | 4.92 |
| 01/06 | 450 | 456 | 448 | 456 | +0.88% | 3,600 | 15億5924万 | +0.88% | 22.27 | 4.65 |
| 01/05 | 451 | 453 | 447 | 452 | +0.22% | 9,800 | 15億4556万 | -0.22% | 22.08 | 4.61 |
| 2025 | ||||||||||
| 12/30 | 464 | 479 | 451 | 451 | -7.58% | 36,000 | 15億4214万 | -0.88% | 22.03 | 4.6 |
| 12/29 | 477 | 495 | 466 | 488 | +9.66% | 62,600 | 16億6866万 | +7.02% | 23.84 | 4.98 |
| 12/26 | 428 | 450 | 423 | 445 | +3.97% | 35,300 | 15億2163万 | -2.2% | 21.74 | 4.54 |
| 12/25 | 415 | 428 | 413 | 428 | +3.38% | 18,100 | 14億6350万 | -6.55% | 20.91 | 4.37 |
| 12/24 | 417 | 420 | 414 | 414 | -0.48% | 19,000 | 14億1563万 | -10.2% | 20.22 | 4.23 |
| 12/23 | 415 | 417 | 407 | 416 | -0.95% | 17,200 | 14億2247万 | -10.73% | 20.32 | 4.25 |
| 12/22 | 421 | 429 | 417 | 420 | -0.47% | 17,300 | 14億3614万 | -10.83% | 20.52 | 4.29 |
| 12/19 | 426 | 428 | 422 | 422 | -0.94% | 8,700 | 14億4298万 | -11.34% | 20.61 | 4.31 |
| 12/18 | 429 | 429 | 422 | 426 | -0.7% | 6,600 | 14億5666万 | -11.25% | 20.81 | 4.35 |
| 12/17 | 423 | 432 | 423 | 429 | -0.46% | 9,900 | 14億6692万 | -11.55% | 20.96 | 4.38 |
| 12/16 | 441 | 444 | 425 | 431 | -3.79% | 16,700 | 14億7376万 | -12.04% | 21.05 | 4.4 |
| 12/15 | 446 | 456 | 443 | 448 | -0.44% | 14,300 | 15億3189万 | -9.31% | 21.88 | 4.57 |
| 12/12 | 452 | 452 | 448 | 450 | -0.44% | 6,400 | 15億3873万 | -9.27% | 21.98 | 4.59 |
| 12/11 | 456 | 456 | 451 | 452 | -1.74% | 8,400 | 15億4556万 | -9.05% | 22.08 | 4.61 |
| 12/10 | 467 | 467 | 453 | 460 | -2.13% | 15,600 | 15億7292万 | -7.63% | 22.47 | 4.7 |
| 12/09 | 479 | 480 | 468 | 470 | -1.47% | 6,400 | 16億711万 | -6% | 22.96 | 4.8 |
| 12/08 | 474 | 479 | 465 | 477 | +0.63% | 6,900 | 16億3105万 | -4.98% | 23.3 | 4.87 |
| 12/05 | 466 | 474 | 456 | 474 | +0.64% | 38,700 | 16億2079万 | -5.95% | 23.15 | 4.84 |
| 12/04 | 472 | 475 | 466 | 471 | 0% | 10,300 | 16億1053万 | -7.1% | 23.01 | 4.81 |
| 12/03 | 482 | 485 | 471 | 471 | -2.28% | 7,400 | 16億1053万 | -7.83% | 23.01 | 4.81 |
| 12/02 | 491 | 491 | 482 | 482 | -1.83% | 4,200 | 16億4815万 | -6.59% | 23.55 | 4.92 |
| 12/01 | 489 | 498 | 486 | 491 | +1.45% | 6,300 | 16億7892万 | -5.76% | 23.98 | 5.01 |
| 11/28 | 499 | 513 | 484 | 484 | +1.89% | 26,400 | 16億5498万 | -7.81% | 23.64 | 4.94 |
| 11/27 | 490 | 490 | 475 | 475 | -2.86% | 27,800 | 16億2421万 | -10.38% | 23.2 | 4.85 |
| 11/26 | 480 | 490 | 461 | 489 | +1.66% | 22,300 | 16億7208万 | -8.43% | 23.89 | 4.99 |
| 11/25 | 489 | 499 | 481 | 481 | 0% | 7,300 | 16億4473万 | -10.59% | 23.5 | 4.91 |
| 11/21 | 503 | 503 | 480 | 481 | -4.56% | 6,700 | 16億4473万 | -11.25% | 23.5 | 4.91 |
| 11/20 | 514 | 516 | 504 | 504 | -1.75% | 7,700 | 17億2337万 | -7.86% | 24.62 | 5.14 |
| 11/19 | 531 | 531 | 513 | 513 | -3.39% | 13,200 | 17億5415万 | -7.57% | 25.06 | 5.24 |
| 11/18 | 536 | 547 | 530 | 531 | -0.93% | 4,900 | 18億1570万 | -5.52% | 25.94 | 5.42 |
| 11/17 | 565 | 565 | 536 | 536 | -1.65% | 15,000 | 18億3279万 | -5.8% | 26.18 | 5.47 |
| 11/14 | 541 | 549 | 539 | 545 | +2.64% | 22,700 | 18億6357万 | -5.38% | 26.62 | 5.56 |
| 11/13 | 552 | 552 | 528 | 531 | -3.8% | 4,700 | 18億1570万 | -8.76% | 25.94 | 5.42 |
| 11/12 | 550 | 559 | 537 | 552 | +1.1% | 8,500 | 18億8750万 | -6.28% | 26.96 | 5.63 |
| 11/11 | 510 | 546 | 510 | 546 | +3.8% | 4,800 | 18億6699万 | -8.24% | 26.67 | 5.57 |
| 11/10 | 512 | 526 | 504 | 526 | +4.78% | 7,900 | 17億9860万 | -12.48% | 25.69 | 5.37 |
| 11/07 | 500 | 508 | 493 | 502 | +1.83% | 3,600 | 17億1653万 | -17.43% | 24.52 | 5.12 |
| 11/06 | 479 | 497 | 479 | 493 | +3.35% | 8,800 | 16億8576万 | -20.1% | 24.08 | 5.03 |
| 11/05 | 506 | 506 | 465 | 477 | -4.79% | 32,000 | 16億3105万 | -23.92% | 23.3 | 4.87 |
| 11/04 | 523 | 587 | 501 | 501 | -3.84% | 112,900 | 17億1311万 | -21.35% | 24.47 | 5.11 |
| 10/31 | 527 | 532 | 521 | 521 | -0.76% | 10,600 | 17億8150万 | -19.47% | 25.45 | 5.32 |
| 10/30 | 532 | 544 | 521 | 525 | -2.42% | 22,700 | 17億9518万 | -19.97% | 25.65 | 5.36 |
| 10/29 | 581 | 582 | 530 | 538 | -7.88% | 24,700 | 18億3963万 | -19.1% | 26.28 | 5.49 |
| 10/28 | 598 | 606 | 584 | 584 | -2.34% | 17,900 | 19億9692万 | -13.35% | 28.53 | 5.96 |
| 10/27 | 597 | 609 | 593 | 598 | +1.18% | 6,500 | 20億4480万 | -12.06% | 29.21 | 6.1 |
| 10/24 | 601 | 601 | 590 | 591 | -1.66% | 8,700 | 20億2086万 | -13.72% | 28.87 | 6.03 |
| 10/23 | 602 | 609 | 595 | 601 | -0.33% | 12,400 | 20億5505万 | -13.02% | 29.36 | 6.13 |
| 10/22 | 588 | 606 | 588 | 603 | +3.43% | 11,800 | 20億6189万 | -13.61% | 29.46 | 6.16 |
| 10/21 | 585 | 594 | 576 | 583 | -0.34% | 14,200 | 19億9226万 | -17.07% | 28.48 | 5.95 |
| 10/20 | 580 | 595 | 576 | 585 | +1.04% | 19,500 | 19億9909万 | -17.37% | 28.58 | 5.97 |
| 10/17 | 634 | 634 | 579 | 579 | -6.76% | 37,900 | 19億7859万 | -18.91% | 28.28 | 5.91 |
| 10/16 | 675 | 675 | 614 | 621 | -11.29% | 69,800 | 21億2211万 | -13.63% | 30.33 | 6.34 |
| 10/15 | 696 | 723 | 696 | 700 | +1.74% | 19,800 | 23億9208万 | -3.18% | 34.19 | 7.14 |
| 10/14 | 716 | 716 | 672 | 688 | -2.13% | 13,600 | 23億5107万 | -4.84% | 33.61 | 7.02 |
| 10/10 | 701 | 708 | 692 | 703 | +0.29% | 9,600 | 24億233万 | -2.9% | 34.34 | 7.17 |
| 10/09 | 719 | 719 | 701 | 701 | -0.57% | 5,900 | 23億9549万 | -3.31% | 34.24 | 7.15 |
| 10/08 | 708 | 712 | 701 | 705 | -0.42% | 4,500 | 24億916万 | -2.89% | 34.44 | 7.19 |
| 10/07 | 698 | 708 | 694 | 708 | +1.43% | 11,200 | 24億1942万 | -2.61% | 34.58 | 7.22 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 2月期 | 1,185 2/20 | 739 2/27 | 3,074,900 2/20 | - | -20.01% 4/4 |
| 最新 | 431 2026/3/6 | 4,600 | -3.79% 448 | ||
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。
