株価チャート
株価
3/6
- 前日 (3/5)
- 94
- 始値
- 92
- 高値
- 95
- 安値
- 92
- 終値 ±0%
- 94
- 出来高 -45.79%
- 132,000
乖離率
- 株価（5日）
移動平均値 - 0%
94 - 株価（25日）
移動平均値 - -4.08%
98 - 出来高（5日）
移動平均値 - -77.24%
580,040
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 | 92 | 95 | 92 | 94 | 0% | 132,000 | 35億4251万 | -4.08% | 10.25 | 1.07 |
| 03/05 | 93 | 96 | 93 | 94 | +4.44% | 243,500 | 35億4251万 | -4.08% | 10.25 | 1.07 |
| 03/04 | 92 | 94 | 88 | 90 | -5.26% | 660,100 | 33億9177万 | -8.16% | 9.82 | 1.03 |
| 03/03 | 96 | 99 | 94 | 95 | -4.04% | 967,200 | 35億8020万 | -3.06% | 10.36 | 1.08 |
| 03/02 | 103 | 104 | 99 | 99 | -6.6% | 897,400 | 37億3095万 | +1.02% | 10.8 | 1.13 |
| 02/27 | 101 | 108 | 99 | 106 | +3.92% | 1,017,000 | 39億9475万 | +9.28% | 11.56 | 1.21 |
| 02/26 | 100 | 106 | 99 | 102 | +0.99% | 559,200 | 38億4400万 | +5.15% | 11.13 | 1.16 |
| 02/25 | 99 | 103 | 98 | 101 | +3.06% | 402,800 | 38億632万 | +4.12% | 11.02 | 1.15 |
| 02/24 | 100 | 100 | 97 | 98 | -2% | 479,800 | 36億9326万 | +2.08% | 10.69 | 1.12 |
| 02/20 | 98 | 100 | 95 | 100 | 0% | 1,002,600 | 37億6863万 | +4.17% | 10.91 | 1.14 |
| 02/19 | 101 | 102 | 97 | 100 | -0.99% | 753,000 | 37億6863万 | +4.17% | 10.91 | 1.14 |
| 02/18 | 111 | 112 | 99 | 101 | -8.18% | 2,003,200 | 38億632万 | +6.32% | 11.02 | 1.15 |
| 02/17 | 117 | 118 | 109 | 110 | -5.98% | 1,452,300 | 41億4550万 | +15.79% | 12 | 1.25 |
| 02/16 | 110 | 124 | 106 | 117 | +2.63% | 3,402,700 | 44億930万 | +24.47% | 12.76 | 1.33 |
| 02/13 | 130 | 133 | 109 | 114 | -5% | 8,665,900 | 42億9624万 | +22.58% | 12.44 | 1.3 |
| 02/12 | 98 | 120 | 96 | 120 | +33.33% | 12,608,800 | 45億2236万 | +30.43% | 13.09 | 1.37 |
| 02/10 | 88 | 90 | 88 | 90 | +2.27% | 96,500 | 33億9177万 | 0% | 9.82 | 1.03 |
| 02/09 | 90 | 90 | 87 | 88 | -2.22% | 173,500 | 33億1640万 | -2.22% | 9.6 | 1 |
| 02/06 | 89 | 90 | 89 | 90 | 0% | 28,700 | 33億9177万 | 0% | 9.82 | 1.03 |
| 02/05 | 90 | 91 | 89 | 90 | +1.12% | 25,900 | 33億9177万 | 0% | 9.82 | 1.03 |
| 02/04 | 90 | 91 | 89 | 89 | -2.2% | 58,300 | 33億5408万 | -1.11% | 9.71 | 1.01 |
| 02/03 | 90 | 91 | 90 | 91 | 0% | 19,100 | 34億2945万 | +2.25% | 9.93 | 1.04 |
| 02/02 | 89 | 91 | 89 | 91 | +1.11% | 121,300 | 34億2945万 | +2.25% | 9.93 | 1.04 |
| 01/30 | 90 | 90 | 89 | 90 | 0% | 17,400 | 33億9177万 | +1.12% | 9.82 | 1.03 |
| 01/29 | 90 | 90 | 89 | 90 | 0% | 53,900 | 33億9177万 | +2.27% | 9.82 | 1.03 |
| 01/28 | 92 | 92 | 90 | 90 | -2.17% | 196,700 | 33億9177万 | +2.27% | 9.82 | 1.03 |
| 01/27 | 93 | 93 | 92 | 92 | -1.08% | 55,000 | 34億6714万 | +4.55% | 10.04 | 1.05 |
| 01/26 | 92 | 93 | 91 | 93 | +1.09% | 105,500 | 35億483万 | +5.68% | 10.14 | 1.06 |
| 01/23 | 93 | 94 | 92 | 92 | 0% | 136,000 | 34億6714万 | +5.75% | 10.04 | 1.05 |
| 01/22 | 92 | 94 | 91 | 92 | -1.08% | 181,400 | 34億6714万 | +5.75% | 10.04 | 1.05 |
| 01/21 | 91 | 93 | 91 | 93 | +1.09% | 138,200 | 35億483万 | +6.9% | 10.14 | 1.06 |
| 01/20 | 92 | 93 | 91 | 92 | 0% | 98,600 | 34億6714万 | +6.98% | 10.04 | 1.05 |
| 01/19 | 93 | 93 | 92 | 92 | 0% | 99,600 | 34億6714万 | +6.98% | 10.04 | 1.05 |
| 01/16 | 93 | 94 | 91 | 92 | -1.08% | 250,000 | 34億6714万 | +6.98% | 10.04 | 1.05 |
| 01/15 | 91 | 95 | 90 | 93 | +5.68% | 1,166,600 | 35億483万 | +8.14% | 10.14 | 1.06 |
| 01/14 | 89 | 89 | 86 | 88 | -1.12% | 164,800 | 33億1640万 | +2.33% | 9.6 | 1 |
| 01/13 | 89 | 90 | 87 | 89 | +1.14% | 79,900 | 33億5408万 | +4.71% | 9.71 | 1.01 |
| 01/09 | 88 | 89 | 88 | 88 | -1.12% | 24,600 | 33億1640万 | +3.53% | 9.6 | 1 |
| 01/08 | 87 | 89 | 87 | 89 | +2.3% | 43,700 | 33億5408万 | +4.71% | 9.71 | 1.01 |
| 01/07 | 87 | 88 | 87 | 87 | -1.14% | 55,100 | 32億7871万 | +2.35% | 9.49 | 0.99 |
| 01/06 | 87 | 88 | 86 | 88 | +2.33% | 91,300 | 33億1640万 | +2.33% | 9.6 | 1 |
| 01/05 | 84 | 87 | 84 | 86 | +1.18% | 74,300 | 32億4102万 | 0% | 9.38 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 85 | 85 | 84 | 85 | +1.19% | 44,000 | 32億334万 | -1.16% | 9.27 | 0.97 |
| 12/29 | 83 | 85 | 82 | 84 | +1.2% | 118,600 | 31億6565万 | -2.33% | 9.16 | 0.96 |
| 12/26 | 82 | 83 | 81 | 83 | +1.22% | 159,900 | 31億2796万 | -3.49% | 9.05 | 0.95 |
| 12/25 | 83 | 83 | 81 | 82 | -1.2% | 235,800 | 30億9028万 | -4.65% | 8.94 | 0.93 |
| 12/24 | 84 | 84 | 81 | 83 | 0% | 182,800 | 31億2796万 | -3.49% | 9.05 | 0.95 |
| 12/23 | 84 | 85 | 83 | 83 | -1.19% | 70,700 | 31億2796万 | -3.49% | 9.05 | 0.95 |
| 12/22 | 85 | 85 | 83 | 84 | -1.18% | 128,800 | 31億6565万 | -3.45% | 9.16 | 0.96 |
| 12/19 | 83 | 85 | 83 | 85 | +2.41% | 57,300 | 32億334万 | -2.3% | 9.27 | 0.97 |
| 12/18 | 84 | 84 | 83 | 83 | -1.19% | 36,200 | 31億2796万 | -4.6% | 9.05 | 0.95 |
| 12/17 | 84 | 85 | 82 | 84 | 0% | 141,700 | 31億6565万 | -4.55% | 9.16 | 0.96 |
| 12/16 | 87 | 87 | 84 | 84 | -2.33% | 112,000 | 31億6565万 | -4.55% | 9.16 | 0.96 |
| 12/15 | 86 | 87 | 85 | 86 | 0% | 128,000 | 32億4102万 | -2.27% | 9.38 | 0.98 |
| 12/12 | 85 | 86 | 85 | 86 | +1.18% | 102,000 | 32億4102万 | -2.27% | 9.38 | 0.98 |
| 12/11 | 86 | 87 | 85 | 85 | -1.16% | 29,700 | 32億334万 | -4.49% | 9.27 | 0.97 |
| 12/10 | 85 | 86 | 85 | 86 | 0% | 37,700 | 32億4102万 | -3.37% | 9.38 | 0.98 |
| 12/09 | 86 | 87 | 84 | 86 | -1.15% | 147,100 | 32億4102万 | -3.37% | 9.38 | 0.98 |
| 12/08 | 87 | 88 | 86 | 87 | 0% | 58,400 | 32億7871万 | -2.25% | 9.49 | 0.99 |
| 12/05 | 87 | 89 | 87 | 87 | 0% | 88,200 | 32億7871万 | -2.25% | 9.49 | 0.99 |
| 12/04 | 87 | 89 | 87 | 87 | 0% | 71,000 | 32億7871万 | -3.33% | 9.49 | 0.99 |
| 12/03 | 88 | 89 | 87 | 87 | -1.14% | 102,900 | 32億7871万 | -3.33% | 9.49 | 0.99 |
| 12/02 | 89 | 89 | 87 | 88 | -1.12% | 77,400 | 33億1640万 | -2.22% | 9.6 | 1 |
| 12/01 | 90 | 90 | 88 | 89 | -1.11% | 92,400 | 33億5408万 | -1.11% | 9.71 | 1.01 |
| 11/28 | 88 | 90 | 88 | 90 | +1.12% | 76,100 | 33億9177万 | -1.1% | 10.36 | 1.03 |
| 11/27 | 88 | 90 | 87 | 89 | +2.3% | 139,100 | 33億5408万 | -2.2% | 10.25 | 1.01 |
| 11/26 | 86 | 88 | 86 | 87 | +2.35% | 109,000 | 32億7871万 | -4.4% | 10.02 | 0.99 |
| 11/25 | 88 | 89 | 85 | 85 | -2.3% | 111,800 | 32億334万 | -7.61% | 9.78 | 0.97 |
| 11/21 | 88 | 89 | 87 | 87 | -1.14% | 80,600 | 32億7871万 | -5.43% | 10.02 | 0.99 |
| 11/20 | 89 | 89 | 87 | 88 | -1.12% | 80,100 | 33億1640万 | -4.35% | 10.13 | 1 |
| 11/19 | 87 | 89 | 86 | 89 | +2.3% | 134,200 | 33億5408万 | -3.26% | 10.25 | 1.01 |
| 11/18 | 90 | 90 | 87 | 87 | -2.25% | 121,400 | 32億7871万 | -5.43% | 10.02 | 0.99 |
| 11/17 | 93 | 93 | 89 | 89 | -3.26% | 106,700 | 33億5408万 | -4.3% | 10.25 | 1.01 |
| 11/14 | 91 | 94 | 91 | 92 | 0% | 49,500 | 34億6714万 | -1.08% | 10.59 | 1.05 |
| 11/13 | 93 | 94 | 91 | 92 | -1.08% | 109,400 | 34億6714万 | -1.08% | 10.59 | 1.05 |
| 11/12 | 92 | 94 | 92 | 93 | +1.09% | 84,200 | 35億483万 | 0% | 10.71 | 1.06 |
| 11/11 | 92 | 94 | 92 | 92 | 0% | 59,300 | 34億6714万 | -2.13% | 10.59 | 1.05 |
| 11/10 | 90 | 92 | 90 | 92 | +3.37% | 89,800 | 34億6714万 | -2.13% | 10.59 | 1.05 |
| 11/07 | 91 | 91 | 89 | 89 | -3.26% | 118,200 | 33億5408万 | -5.32% | 10.25 | 1.01 |
| 11/06 | 90 | 92 | 90 | 92 | +3.37% | 114,000 | 34億6714万 | -2.13% | 10.59 | 1.05 |
| 11/05 | 91 | 91 | 88 | 89 | -3.26% | 344,500 | 33億5408万 | -5.32% | 10.25 | 1.01 |
| 11/04 | 92 | 93 | 91 | 92 | 0% | 52,100 | 34億6714万 | -3.16% | 10.59 | 1.05 |
| 10/31 | 92 | 94 | 91 | 92 | -1.08% | 200,900 | 34億6714万 | -3.16% | 10.59 | 1.05 |
| 10/30 | 90 | 94 | 90 | 93 | +3.33% | 206,300 | 35億483万 | -2.11% | 10.71 | 1.06 |
| 10/29 | 93 | 94 | 90 | 90 | -3.23% | 218,300 | 33億9177万 | -6.25% | 10.36 | 1.03 |
| 10/28 | 95 | 95 | 93 | 93 | -2.11% | 82,400 | 35億483万 | -4.12% | 10.71 | 1.06 |
| 10/27 | 97 | 98 | 94 | 95 | -1.04% | 307,400 | 35億8020万 | -2.06% | 10.94 | 1.08 |
| 10/24 | 96 | 97 | 95 | 96 | 0% | 83,900 | 36億1789万 | -2.04% | 11.05 | 1.09 |
| 10/23 | 95 | 98 | 95 | 96 | +1.05% | 254,200 | 36億1789万 | -2.04% | 11.05 | 1.09 |
| 10/22 | 95 | 97 | 95 | 95 | 0% | 130,300 | 35億8020万 | -3.06% | 10.94 | 1.08 |
| 10/21 | 96 | 97 | 95 | 95 | -1.04% | 124,700 | 35億8020万 | -3.06% | 10.94 | 1.08 |
| 10/20 | 94 | 97 | 93 | 96 | +2.13% | 207,800 | 36億1789万 | -2.04% | 11.05 | 1.09 |
| 10/17 | 92 | 94 | 91 | 94 | +2.17% | 210,100 | 35億4251万 | -5.05% | 10.82 | 1.07 |
| 10/16 | 94 | 94 | 91 | 92 | -2.13% | 254,100 | 34億6714万 | -7.07% | 10.59 | 1.05 |
| 10/15 | 90 | 94 | 90 | 94 | +5.62% | 228,400 | 35億4251万 | -5.05% | 10.82 | 1.07 |
| 10/14 | 92 | 92 | 88 | 89 | -5.32% | 643,100 | 33億5408万 | -10.1% | 10.25 | 1.01 |
| 10/10 | 96 | 97 | 92 | 94 | -4.08% | 556,600 | 35億4251万 | -6% | 10.82 | 1.07 |
| 10/09 | 97 | 98 | 96 | 98 | +1.03% | 144,100 | 36億9326万 | -2.97% | 11.28 | 1.12 |
| 10/08 | 97 | 99 | 96 | 97 | +1.04% | 170,100 | 36億5557万 | -3.96% | 11.17 | 1.11 |
| 10/07 | 98 | 99 | 96 | 96 | -3.03% | 301,100 | 36億1789万 | -4.95% | 11.05 | 1.09 |
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 | |
| 2009年 11月期 | 162 5/11 | 45 5/1 | 1,926,900 7/31 | - | - | +15.06% 7/14 | -21.97% 11/24 |
| 2010年 11月期 | 84 2/2 | 38 11/5 11/2 | 2,891,400 1/28 | - | - | +37.85% 2/1 | -14.87% 5/17 |
| 2011年 11月期 | 221 7/20 | 6 3/15 | 14,238,700 4/25 | 78億7617万 | 2億1383万 | +137.37% 4/22 | -51.22% 3/15 |
| 2012年 11月期 | 107 12/29 | 42 6/4 | 18,816,700 3/14 | 38億1335万 | 14億9682万 | +52.88% 7/9 | -25.37% 5/14 |
| 2013年 11月期 | 187 4/9 | 62 12/25 | 37,046,700 4/1 | 66億6445万 | 22億960万 | +91.42% 4/2 | -29.78% 6/7 |
| 2014年 11月期 | 165 1/23 | 87 2/4 | 35,379,900 1/22 | 61億1611万 | 32億2486万 | +51.82% 1/22 | -16.89% 2/4 |
| 2015年 11月期 | 550 1/23 | 101 12/25 | 42,771,000 1/21 | 203億9255万 | 37億4481万 | +199.06% 1/22 | -33.24% 8/25 |
| 2016年 11月期 | 256 2/2 | 113 11/9 | 21,600,600 2/4 | 95億9113万 | 42億3358万 | +36.03% 2/1 | -22.26% 1/21 |
| 2017年 11月期 | 146 12/12 12/9 | 102 4/17 4/14 | 2,327,300 5/23 | 54億6994万 | 38億2146万 | +10.56% 10/12 | -18.03% 4/14 |
| 2018年 11月期 | 215 6/4 | 104 12/26 | 24,406,300 1/16 | 80億5720万 | 38億9743万 | +49.36% 1/16 | -23.84% 12/25 |
| 2019年 11月期 | 149 5/30 | 82 12/25 | 11,419,200 5/30 | 55億8636万 | 30億7437万 | +38.95% 5/30 | -13.79% 5/14 |
| 2020年 11月期 | 159 1/15 | 58 3/17 | 24,825,900 1/15 | 59億6128万 | 21億7809万 | +39.26% 1/15 | -37.55% 3/16 |
| 2021年 11月期 | 120 1/15 | 79 11/29 | 14,162,400 1/15 | 45億1792万 | 29億7430万 | +15.76% 1/19 | -9.27% 5/13 |
| 2022年 11月期 | 94 1/14 | 75 3/7 | 2,800,100 3/11 | 35億3904万 | 28億2370万 | +24.76% 12/12 | -7.5% 3/7 |
| 2023年 11月期 | 132 12/13 | 80 10/24 1/5 他5件 | 15,303,500 12/13 | 49億7222万 | 30億1490万 | +11.5% 3/1 | -5.96% 1/17 |
| 2024年 11月期 | 157 3/25 | 57 8/5 | 30,875,100 3/25 | 59億1676万 | 21億4812万 | +48.75% 3/25 | -33.26% 8/5 |
| 2025年 11月期 | 148 9/3 | 65 4/7 | 41,742,300 9/3 | 55億7758万 | 24億4961万 | +35.23% 9/3 | -15.23% 4/7 |
| 最新 | 94 2026/3/6 | 132,000 | 35億4251万 | -4.08% 98 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 86%（1.86倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
6円（2011/03/15） - 1467%（15.67倍）
94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。
