株価チャート
株価
3/6
- 前日 (3/5)
- 3,830
- 始値
- 3,830
- 高値
- 3,965
- 安値
- 3,830
- 終値 +3%
- 3,945
- 出来高 +2.26%
- 99,400
乖離率
- 株価（5日）
移動平均値 - +0.69%
3,918 - 株価（25日）
移動平均値 - -1.74%
4,015 - 出来高（5日）
移動平均値 - -38.29%
161,080
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 | 3,830 | 3,965 | 3,830 | 3,945 | +3% | 99,400 | 302億308万 | -1.74% | 14.42 | 6.5 |
| 03/05 | 3,830 | 3,965 | 3,810 | 3,830 | +3.79% | 97,200 | 293億2263万 | -4.68% | 14 | 6.31 |
| 03/04 | 3,855 | 3,935 | 3,600 | 3,690 | -5.99% | 256,800 | 282億5079万 | -8.37% | 13.48 | 6.08 |
| 03/03 | 4,200 | 4,215 | 3,900 | 3,925 | -6.55% | 219,000 | 300億4996万 | -2.92% | 14.34 | 6.47 |
| 03/02 | 4,250 | 4,490 | 4,200 | 4,200 | -3.11% | 133,000 | 321億5537万 | +3.73% | 15.35 | 6.92 |
| 02/27 | 4,185 | 4,335 | 4,185 | 4,335 | +3.58% | 67,500 | 331億8893万 | +7.22% | 15.84 | 7.14 |
| 02/26 | 4,215 | 4,230 | 4,115 | 4,185 | -0.59% | 73,100 | 320億4053万 | +3.69% | 15.29 | 6.89 |
| 02/25 | 4,170 | 4,340 | 4,145 | 4,210 | +2.18% | 85,200 | 322億3193万 | +4.41% | 15.38 | 6.94 |
| 02/24 | 4,125 | 4,220 | 4,060 | 4,120 | -0.12% | 106,700 | 315億4288万 | +2.13% | 15.06 | 6.79 |
| 02/20 | 4,250 | 4,315 | 4,090 | 4,125 | -3.4% | 115,200 | 315億8116万 | +2% | 15.07 | 6.8 |
| 02/19 | 4,275 | 4,365 | 4,205 | 4,270 | -0.47% | 77,600 | 326億9129万 | +5.61% | 15.6 | 7.03 |
| 02/18 | 4,285 | 4,310 | 4,130 | 4,290 | -0.58% | 113,000 | 328億4441万 | +6.14% | 15.68 | 7.07 |
| 02/17 | 4,120 | 4,315 | 4,090 | 4,315 | +6.54% | 278,300 | 330億3581万 | +6.12% | 15.77 | 7.11 |
| 02/16 | 4,000 | 4,050 | 3,960 | 4,050 | +2.53% | 64,400 | 310億696万 | -0.91% | 14.8 | 6.67 |
| 02/13 | 3,880 | 3,980 | 3,875 | 3,950 | +0.77% | 75,100 | 302億4136万 | -4.1% | 14.43 | 6.51 |
| 02/12 | 3,880 | 4,010 | 3,870 | 3,920 | +0.9% | 86,200 | 300億1168万 | -5.61% | 14.33 | 6.46 |
| 02/10 | 3,815 | 3,960 | 3,775 | 3,885 | +1.97% | 119,300 | 297億4371万 | -7.08% | 14.2 | 6.4 |
| 02/09 | 3,760 | 3,840 | 3,660 | 3,810 | +1.33% | 103,300 | 291億6951万 | -9.42% | 13.92 | 6.28 |
| 02/06 | 3,875 | 3,885 | 3,755 | 3,760 | -3.47% | 151,000 | 287億8671万 | -10.92% | 13.74 | 6.19 |
| 02/05 | 3,900 | 3,965 | 3,895 | 3,895 | -0.13% | 52,600 | 298億2027万 | -8.16% | 14.23 | 6.42 |
| 02/04 | 3,945 | 3,950 | 3,885 | 3,900 | -1.52% | 64,400 | 298億5855万 | -8.39% | 14.25 | 6.42 |
| 02/03 | 3,915 | 3,975 | 3,905 | 3,960 | +1.15% | 35,800 | 303億1792万 | -7.28% | 14.47 | 6.52 |
| 02/02 | 3,950 | 3,950 | 3,870 | 3,915 | -1.39% | 97,600 | 299億7340万 | -8.44% | 14.31 | 6.45 |
| 01/30 | 3,850 | 4,000 | 3,840 | 3,970 | +1.53% | 100,800 | 303億9448万 | -7.33% | 14.51 | 6.54 |
| 01/29 | 4,000 | 4,005 | 3,875 | 3,910 | -2.74% | 115,700 | 299億3512万 | -8.77% | 14.29 | 6.44 |
| 01/28 | 4,080 | 4,100 | 4,010 | 4,020 | -1.35% | 77,800 | 307億7728万 | -6.29% | 14.69 | 6.62 |
| 01/27 | 4,100 | 4,250 | 4,075 | 4,075 | -0.24% | 128,100 | 311億9836万 | -4.88% | 14.89 | 6.71 |
| 01/26 | 4,130 | 4,180 | 4,060 | 4,085 | +0.62% | 113,700 | 312億7492万 | -4.49% | 14.93 | 6.73 |
| 01/23 | 4,090 | 4,115 | 4,055 | 4,060 | -0.25% | 49,800 | 310億8352万 | -4.96% | 14.84 | 6.69 |
| 01/22 | 4,150 | 4,160 | 4,065 | 4,070 | -1.69% | 54,600 | 311億6008万 | -4.68% | 14.87 | 6.7 |
| 01/21 | 4,005 | 4,155 | 4,005 | 4,140 | +1.1% | 118,200 | 316億7282万 | -2.95% | 15.13 | 6.82 |
| 01/20 | 4,250 | 4,250 | 4,040 | 4,095 | -3.99% | 160,800 | 313億2855万 | -3.78% | 14.96 | 6.75 |
| 01/19 | 4,350 | 4,350 | 4,220 | 4,265 | -2.18% | 137,700 | 326億2913万 | +0.21% | 15.59 | 7.03 |
| 01/16 | 4,105 | 4,440 | 4,080 | 4,360 | +6.08% | 354,400 | 333億5592万 | +2.68% | 15.93 | 7.18 |
| 01/15 | 4,180 | 4,225 | 4,110 | 4,110 | -3.18% | 216,900 | 314億4331万 | -2.93% | 15.02 | 6.77 |
| 01/14 | 4,395 | 4,540 | 4,185 | 4,245 | -13.1% | 873,000 | 324億7612万 | +0.31% | 15.51 | 6.99 |
| 01/13 | 4,850 | 4,910 | 4,720 | 4,885 | +0.72% | 328,300 | 373億7240万 | +15.65% | 17.85 | 8.05 |
| 01/09 | 4,900 | 4,900 | 4,780 | 4,850 | 0% | 136,900 | 371億463万 | +15.72% | 17.72 | 7.99 |
| 01/08 | 4,720 | 4,920 | 4,720 | 4,850 | +1.36% | 184,600 | 371億463万 | +16.61% | 17.72 | 7.99 |
| 01/07 | 4,790 | 4,860 | 4,690 | 4,785 | +3.24% | 218,700 | 366億736万 | +15.72% | 17.49 | 7.88 |
| 01/06 | 4,540 | 4,695 | 4,515 | 4,635 | +3.23% | 251,700 | 354億5979万 | +12.72% | 16.94 | 7.64 |
| 01/05 | 4,300 | 4,540 | 4,260 | 4,490 | +6.9% | 197,900 | 343億5048万 | +9.67% | 16.41 | 7.4 |
| 2025 | ||||||||||
| 12/30 | 4,210 | 4,225 | 4,140 | 4,200 | -1.18% | 126,300 | 321億3185万 | +3.09% | 15.35 | 6.92 |
| 12/29 | 4,300 | 4,320 | 4,220 | 4,250 | -1.16% | 108,500 | 325億1437万 | +4.68% | 15.53 | 7 |
| 12/26 | 4,255 | 4,375 | 4,240 | 4,300 | +1.06% | 182,600 | 328億9689万 | +6.09% | 15.71 | 7.08 |
| 12/25 | 4,100 | 4,300 | 4,075 | 4,255 | +4.55% | 196,700 | 325億5262万 | +5.19% | 15.55 | 7.01 |
| 12/24 | 4,120 | 4,150 | 4,055 | 4,070 | -1.21% | 76,700 | 311億3729万 | +0.77% | 14.87 | 6.7 |
| 12/23 | 3,995 | 4,130 | 3,980 | 4,120 | +2.23% | 139,200 | 315億1981万 | +2.03% | 15.06 | 6.79 |
| 12/22 | 4,040 | 4,070 | 3,990 | 4,030 | +0.5% | 90,600 | 308億951万 | -0.32% | 14.73 | 6.64 |
| 12/19 | 3,830 | 4,015 | 3,830 | 4,010 | +4.02% | 97,500 | 306億5661万 | -1.11% | 14.65 | 6.61 |
| 12/18 | 3,860 | 3,910 | 3,830 | 3,855 | -1.28% | 81,800 | 294億7163万 | -5.1% | 14.09 | 6.35 |
| 12/17 | 3,970 | 3,970 | 3,860 | 3,905 | -1.51% | 81,100 | 298億5388万 | -4.27% | 14.27 | 6.43 |
| 12/16 | 4,020 | 4,025 | 3,950 | 3,965 | -1.37% | 65,600 | 303億1258万 | -2.91% | 14.49 | 6.53 |
| 12/15 | 3,960 | 4,090 | 3,935 | 4,020 | +1.77% | 148,200 | 307億3306万 | -1.69% | 14.69 | 6.62 |
| 12/12 | 3,890 | 3,965 | 3,880 | 3,950 | +1.02% | 84,800 | 301億9791万 | -3.42% | 14.43 | 6.51 |
| 12/11 | 4,070 | 4,105 | 3,870 | 3,910 | -4.4% | 218,800 | 298億9211万 | -4.47% | 14.29 | 6.44 |
| 12/10 | 4,025 | 4,145 | 4,020 | 4,090 | +1.74% | 93,800 | 312億6821万 | -0.2% | 14.95 | 6.74 |
| 12/09 | 4,050 | 4,285 | 4,020 | 4,020 | -0.74% | 145,200 | 307億3306万 | -1.9% | 14.69 | 6.62 |
| 12/08 | 4,050 | 4,100 | 4,015 | 4,050 | -0.25% | 62,700 | 309億6241万 | -1.2% | 14.8 | 6.67 |
| 12/05 | 4,075 | 4,110 | 4,025 | 4,060 | +0.37% | 35,500 | 310億3886万 | -0.88% | 14.84 | 6.69 |
| 12/04 | 4,075 | 4,115 | 4,035 | 4,045 | -0.49% | 43,200 | 309億2419万 | -1.22% | 14.78 | 6.66 |
| 12/03 | 4,055 | 4,105 | 3,990 | 4,065 | +0.37% | 79,700 | 310億7709万 | -0.81% | 14.85 | 6.7 |
| 12/02 | 4,220 | 4,250 | 4,050 | 4,050 | -4.37% | 115,900 | 309億6241万 | -1.15% | 14.8 | 6.67 |
| 12/01 | 4,260 | 4,395 | 4,225 | 4,235 | +0.47% | 125,700 | 323億7674万 | +3.29% | 15.48 | 6.98 |
| 11/28 | 4,190 | 4,240 | 4,145 | 4,215 | +0.6% | 58,600 | 322億2384万 | +2.88% | 15.4 | 7.07 |
| 11/27 | 4,000 | 4,265 | 4,000 | 4,190 | +5.28% | 196,400 | 320億3272万 | +2.1% | 15.31 | 7.03 |
| 11/26 | 3,860 | 3,980 | 3,860 | 3,980 | +2.98% | 103,800 | 304億2726万 | -3.09% | 14.54 | 6.68 |
| 11/25 | 4,115 | 4,115 | 3,865 | 3,865 | -4.92% | 197,000 | 295億4808万 | -6.26% | 14.12 | 6.48 |
| 11/21 | 4,050 | 4,095 | 3,960 | 4,065 | -1.22% | 90,800 | 310億7709万 | -1.31% | 14.85 | 6.82 |
| 11/20 | 4,115 | 4,190 | 4,050 | 4,115 | +0.61% | 60,800 | 314億2395万 | -0.31% | 15.04 | 6.9 |
| 11/19 | 4,090 | 4,175 | 4,050 | 4,090 | +0.99% | 99,500 | 312億3304万 | -1.75% | 14.95 | 6.85 |
| 11/18 | 4,180 | 4,235 | 4,020 | 4,050 | -4.71% | 133,300 | 309億2758万 | -3.43% | 14.8 | 6.79 |
| 11/17 | 4,275 | 4,315 | 4,200 | 4,250 | -1.62% | 126,500 | 324億5487万 | +0.52% | 15.53 | 7.12 |
| 11/14 | 4,175 | 4,330 | 4,175 | 4,320 | +2.86% | 108,100 | 329億8942万 | +1.48% | 15.79 | 7.24 |
| 11/13 | 4,275 | 4,345 | 4,200 | 4,200 | -1.52% | 94,200 | 320億7305万 | -1.85% | 15.35 | 7.04 |
| 11/12 | 4,035 | 4,265 | 4,035 | 4,265 | +5.7% | 189,300 | 325億6942万 | -0.93% | 15.59 | 7.15 |
| 11/11 | 4,045 | 4,090 | 3,995 | 4,035 | -1.1% | 102,300 | 308億1303万 | -6.62% | 14.75 | 6.76 |
| 11/10 | 4,055 | 4,085 | 3,955 | 4,080 | +0.62% | 80,500 | 311億5667万 | -5.99% | 14.91 | 6.84 |
| 11/07 | 3,990 | 4,065 | 3,950 | 4,055 | +1% | 92,700 | 309億6576万 | -6.8% | 14.82 | 6.8 |
| 11/06 | 4,050 | 4,100 | 3,995 | 4,015 | -0.62% | 93,000 | 306億6031万 | -7.98% | 14.67 | 6.73 |
| 11/05 | 4,100 | 4,105 | 3,900 | 4,040 | -1.22% | 104,600 | 308億5122万 | -7.89% | 14.76 | 6.77 |
| 11/04 | 4,060 | 4,140 | 4,000 | 4,090 | +0.86% | 94,800 | 312億3304万 | -7.15% | 14.95 | 6.85 |
| 10/31 | 3,935 | 4,110 | 3,935 | 4,055 | +2.14% | 103,800 | 309億6576万 | -8.36% | 14.82 | 6.8 |
| 10/30 | 4,070 | 4,070 | 3,915 | 3,970 | -1.49% | 137,300 | 303億1667万 | -10.73% | 14.51 | 6.65 |
| 10/29 | 4,125 | 4,160 | 4,010 | 4,030 | -2.54% | 123,800 | 307億7485万 | -9.94% | 14.73 | 6.75 |
| 10/28 | 4,055 | 4,170 | 4,020 | 4,135 | +2.35% | 183,100 | 315億7668万 | -8.11% | 15.11 | 6.93 |
| 10/27 | 4,100 | 4,135 | 3,950 | 4,040 | -1.94% | 236,000 | 308億5122万 | -10.6% | 14.76 | 6.77 |
| 10/24 | 4,165 | 4,240 | 4,110 | 4,120 | -0.72% | 176,100 | 314億6213万 | -9.19% | 15.06 | 6.9 |
| 10/23 | 4,290 | 4,290 | 4,115 | 4,150 | -5.68% | 274,900 | 316億9123万 | -8.81% | 15.17 | 6.96 |
| 10/22 | 4,270 | 4,525 | 4,245 | 4,400 | +3.53% | 326,000 | 336億34万 | -3.57% | 16.08 | 7.37 |
| 10/21 | 4,285 | 4,375 | 4,215 | 4,250 | -3.41% | 376,000 | 322億4917万 | -6.9% | 15.53 | 7.08 |
| 10/20 | 3,950 | 4,400 | 3,940 | 4,400 | +16.87% | 1,283,900 | 333億8738万 | -4.16% | 16.08 | 7.33 |
| 10/17 | 4,360 | 4,390 | 3,665 | 3,765 | -12.24% | 1,834,500 | 285億6897万 | -18.35% | 13.76 | 6.27 |
| 10/16 | 4,555 | 4,570 | 4,290 | 4,290 | -14.03% | 583,300 | 325億5269万 | -7.88% | 15.68 | 7.14 |
| 10/15 | 4,910 | 4,990 | 4,830 | 4,990 | +2.78% | 463,000 | 378億6432万 | +6.58% | 18.24 | 8.31 |
| 10/14 | 4,820 | 4,945 | 4,780 | 4,855 | -0.72% | 232,800 | 367億8390万 | +3.87% | 17.74 | 8.07 |
| 10/10 | 4,910 | 5,000 | 4,865 | 4,890 | -1.81% | 198,100 | 370億4908万 | +4.78% | 17.87 | 8.13 |
| 10/09 | 4,885 | 4,980 | 4,840 | 4,980 | +2.26% | 180,100 | 377億3097万 | +7.1% | 18.2 | 8.28 |
| 10/08 | 4,850 | 4,950 | 4,810 | 4,870 | +0.21% | 217,600 | 368億9755万 | +4.96% | 17.8 | 8.1 |
| 10/07 | 4,655 | 4,890 | 4,610 | 4,860 | +4.52% | 214,400 | 368億2179万 | +4.88% | 17.76 | 8.08 |
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 8月期 | 6,540 6/19 | 1,821 4/9 4/7 | 7,900,400 2/28 | +59.65% 6/17 | -22.99% 4/7 |
| 最新 | 3,945 2026/3/6 | 99,400 | -1.74% 4,015 | ||
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。
