株価チャート
株価
3/6
- 前日 (3/5)
- 111,200
- 始値
- 110,700
- 高値
- 110,900
- 安値
- 109,900
- 終値 -1.17%
- 109,900
- 出来高 -15.92%
- 4,235
乖離率
- 株価（5日）
移動平均値 - -0.87%
110,860 - 株価（25日）
移動平均値 - -1.69%
111,788 - 出来高（5日）
移動平均値 - -17.19%
5,114
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 | 110,700 | 110,900 | 109,900 | 109,900 | -1.17% | 4,235 | - | -1.69% | - | - |
| 03/05 | 110,800 | 112,000 | 110,800 | 111,200 | +0.91% | 5,037 | - | -0.66% | - | - |
| 03/04 | 110,000 | 110,700 | 108,900 | 110,200 | -0.27% | 6,085 | - | -1.6% | - | - |
| 03/03 | 112,000 | 112,000 | 110,500 | 110,500 | -1.78% | 5,006 | - | -1.42% | - | - |
| 03/02 | 111,000 | 112,500 | 110,800 | 112,500 | +0.18% | 5,206 | - | +0.25% | - | - |
| 02/27 | 114,700 | 114,700 | 112,000 | 112,300 | -2.09% | 6,567 | - | +0.08% | - | - |
| 02/26 | 114,500 | 115,400 | 114,200 | 114,700 | -0.17% | 6,061 | - | +2.24% | - | - |
| 02/25 | 113,300 | 114,900 | 113,000 | 114,900 | +0.79% | 6,477 | - | +2.48% | - | - |
| 02/24 | 113,400 | 114,300 | 112,500 | 114,000 | +0.8% | 7,109 | - | +1.72% | - | - |
| 02/20 | 112,300 | 113,100 | 112,100 | 113,100 | +0.53% | 3,104 | - | +0.87% | - | - |
| 02/19 | 111,400 | 112,500 | 110,400 | 112,500 | +0.63% | 4,548 | - | +0.3% | - | - |
| 02/18 | 110,300 | 111,800 | 109,900 | 111,800 | +1.08% | 2,647 | - | -0.38% | - | - |
| 02/17 | 112,400 | 112,600 | 110,000 | 110,600 | -0.98% | 2,905 | - | -1.51% | - | - |
| 02/16 | 110,400 | 111,700 | 109,900 | 111,700 | +1.55% | 3,152 | - | -0.6% | - | - |
| 02/13 | 112,200 | 112,200 | 109,600 | 110,000 | -1.96% | 6,713 | - | -2.15% | - | - |
| 02/12 | 110,900 | 112,200 | 110,600 | 112,200 | +0.72% | 3,984 | - | -0.28% | - | - |
| 02/10 | 111,100 | 111,500 | 110,500 | 111,400 | +0.54% | 3,803 | - | -1% | - | - |
| 02/09 | 111,400 | 111,800 | 110,500 | 110,800 | -0.45% | 5,772 | - | -1.52% | - | - |
| 02/06 | 112,700 | 112,700 | 111,300 | 111,300 | -1.33% | 4,606 | - | -1.09% | - | - |
| 02/05 | 111,900 | 113,000 | 111,200 | 112,800 | +1.62% | 7,163 | - | +0.22% | - | - |
| 02/04 | 110,900 | 111,800 | 109,900 | 111,000 | -0.18% | 8,185 | - | -1.34% | - | - |
| 02/03 | 111,200 | 111,800 | 110,000 | 111,200 | +0.36% | 8,583 | - | -1.18% | - | - |
| 02/02 | 112,400 | 113,100 | 110,800 | 110,800 | -0.89% | 7,830 | - | -1.57% | - | - |
| 02/01 | 株式分割 1→3 | |||||||||
| 01/30 | 112,700 | 112,800 | 111,400 | 111,800 | +0.27% | 8,816 | - | -0.71% | - | - |
| 01/29 | 110,600 | 113,100 | 110,000 | 111,500 | -1.91% | 4,857 | - | -0.91% | - | - |
| 01/28 | 112,000 | 113,667 | 112,000 | 113,667 | +0.89% | 12,177 | - | +1.04% | - | - |
| 01/27 | 112,667 | 113,000 | 112,000 | 112,667 | 0% | 6,006 | - | +0.28% | - | - |
| 01/26 | 113,333 | 113,833 | 112,667 | 112,667 | -0.88% | 7,062 | - | +0.39% | - | - |
| 01/23 | 113,500 | 114,833 | 113,167 | 113,667 | +1.34% | 8,376 | - | +1.39% | - | - |
| 01/22 | 111,667 | 113,500 | 111,667 | 112,167 | +0.45% | 5,475 | - | +0.21% | - | - |
| 01/21 | 112,833 | 113,167 | 111,500 | 111,667 | -1.33% | 5,964 | - | -0.15% | - | - |
| 01/20 | 114,000 | 114,333 | 112,833 | 113,167 | -0.44% | 5,370 | - | +1.28% | - | - |
| 01/19 | 115,333 | 115,667 | 113,667 | 113,667 | -1.3% | 3,069 | - | +1.96% | - | - |
| 01/16 | 114,500 | 115,167 | 114,167 | 115,167 | +0.73% | 2,739 | - | +3.54% | - | - |
| 01/15 | 114,333 | 114,500 | 113,667 | 114,333 | +0.44% | 3,717 | - | +3.08% | - | - |
| 01/14 | 113,167 | 114,333 | 112,833 | 113,833 | +0.29% | 6,465 | - | +2.89% | - | - |
| 01/13 | 113,000 | 113,500 | 112,000 | 113,500 | +0.74% | 4,695 | - | +2.8% | - | - |
| 01/09 | 113,167 | 113,500 | 112,333 | 112,667 | -0.15% | 3,297 | - | +2.17% | - | - |
| 01/08 | 112,500 | 113,167 | 112,000 | 112,833 | +0.45% | 5,934 | - | +2.41% | - | - |
| 01/07 | 112,167 | 113,333 | 111,667 | 112,333 | -0.15% | 5,730 | - | +2.08% | - | - |
| 01/06 | 111,500 | 112,500 | 110,833 | 112,500 | +1.2% | 3,624 | - | +2.3% | - | - |
| 01/05 | 111,667 | 112,000 | 110,167 | 111,167 | 0% | 5,640 | - | +1.09% | - | - |
| 2025 | ||||||||||
| 12/30 | 112,000 | 112,500 | 111,167 | 111,167 | -0.6% | 4,779 | - | +1.07% | - | - |
| 12/29 | 112,000 | 112,000 | 111,167 | 111,833 | 0% | 3,279 | - | +1.67% | - | - |
| 12/26 | 111,667 | 112,167 | 110,667 | 111,833 | +0.3% | 4,722 | - | +1.72% | - | - |
| 12/25 | 112,000 | 112,000 | 110,500 | 111,500 | -0.45% | 4,416 | - | +1.48% | - | - |
| 12/24 | 111,833 | 112,333 | 111,500 | 112,000 | +0.3% | 3,318 | - | +2% | - | - |
| 12/23 | 110,667 | 111,667 | 110,500 | 111,667 | +1.52% | 2,826 | - | +1.77% | - | - |
| 12/22 | 111,000 | 111,500 | 109,833 | 110,000 | -0.6% | 3,711 | - | +0.28% | - | - |
| 12/19 | 110,000 | 111,000 | 110,000 | 110,667 | +0.61% | 3,960 | - | +0.89% | - | - |
| 12/18 | 109,833 | 111,000 | 109,333 | 110,000 | +0.3% | 5,337 | - | +0.3% | - | - |
| 12/17 | 110,167 | 110,333 | 108,833 | 109,667 | -0.15% | 3,861 | - | 0% | - | - |
| 12/16 | 109,333 | 110,667 | 109,333 | 109,833 | +0.61% | 4,374 | - | +0.12% | - | - |
| 12/15 | 109,500 | 110,167 | 109,167 | 109,167 | -0.61% | 2,568 | - | -0.46% | - | - |
| 12/12 | 109,000 | 110,167 | 108,833 | 109,833 | +0.76% | 10,923 | - | +0.16% | - | - |
| 12/11 | 108,000 | 109,500 | 107,667 | 109,000 | +1.87% | 8,286 | - | -0.57% | - | - |
| 12/10 | 107,000 | 108,000 | 106,833 | 107,000 | -0.31% | 2,874 | - | -2.43% | - | - |
| 12/09 | 106,833 | 107,333 | 106,000 | 107,333 | 0% | 3,450 | - | -2.19% | - | - |
| 12/08 | 107,333 | 107,667 | 106,333 | 107,333 | +0.16% | 4,203 | - | -2.23% | - | - |
| 12/05 | 108,167 | 108,500 | 107,167 | 107,167 | -1.08% | 3,693 | - | -2.43% | - | - |
| 12/04 | 109,833 | 110,000 | 108,167 | 108,333 | -1.52% | 3,372 | - | -1.4% | - | - |
| 12/03 | 110,000 | 110,833 | 109,667 | 110,000 | -0.3% | 4,446 | - | +0.08% | - | - |
| 12/02 | 110,000 | 110,333 | 109,167 | 110,333 | +0.76% | 4,227 | - | +0.4% | - | - |
| 12/01 | 110,500 | 110,833 | 109,500 | 109,500 | -0.76% | 4,947 | - | -0.32% | - | - |
| 11/28 | 112,500 | 112,833 | 110,333 | 110,333 | -1.93% | 4,350 | - | +0.43% | - | - |
| 11/27 | 111,667 | 113,167 | 111,500 | 112,500 | +0.6% | 3,717 | - | +2.46% | - | - |
| 11/26 | 111,833 | 112,000 | 110,667 | 111,833 | +0.45% | 5,274 | - | +1.99% | - | - |
| 11/25 | 110,667 | 111,833 | 109,833 | 111,333 | +0.75% | 3,762 | - | +1.65% | - | - |
| 11/21 | 110,167 | 110,833 | 109,833 | 110,500 | +0.45% | 4,044 | - | +1.02% | - | - |
| 11/20 | 109,833 | 111,000 | 109,667 | 110,000 | +0.3% | 3,006 | - | +0.67% | - | - |
| 11/19 | 109,833 | 110,000 | 109,167 | 109,667 | -0.3% | 3,168 | - | +0.47% | - | - |
| 11/18 | 110,333 | 110,833 | 109,667 | 110,000 | -0.9% | 4,044 | - | +0.87% | - | - |
| 11/17 | 110,167 | 111,000 | 109,667 | 111,000 | +0.91% | 4,224 | - | +1.91% | - | - |
| 11/14 | 110,167 | 110,833 | 109,833 | 110,000 | 0% | 3,510 | - | +1.15% | - | - |
| 11/13 | 110,000 | 110,167 | 109,500 | 110,000 | 0% | 2,532 | - | +1.26% | - | - |
| 11/12 | 110,500 | 111,000 | 109,667 | 110,000 | -0.45% | 3,750 | - | +1.35% | - | - |
| 11/11 | 109,333 | 110,500 | 108,833 | 110,500 | +1.22% | 4,956 | - | +1.86% | - | - |
| 11/10 | 109,167 | 109,833 | 108,667 | 109,167 | +0.31% | 5,316 | - | +0.78% | - | - |
| 11/07 | 109,000 | 109,333 | 108,333 | 108,833 | -0.15% | 3,240 | - | +0.56% | - | - |
| 11/06 | 109,833 | 109,833 | 108,500 | 109,000 | -0.91% | 3,708 | - | +0.75% | - | - |
| 11/05 | 109,167 | 110,000 | 108,167 | 110,000 | +1.07% | 4,905 | - | +1.7% | - | - |
| 11/04 | 108,500 | 109,000 | 108,000 | 108,833 | +0.46% | 3,678 | - | +0.71% | - | - |
| 10/31 | 108,500 | 109,333 | 108,333 | 108,333 | -0.31% | 4,665 | - | +0.18% | - | - |
| 10/30 | 108,167 | 108,833 | 107,500 | 108,667 | +0.46% | 3,567 | - | +0.44% | - | - |
| 10/29 | 109,500 | 109,667 | 107,500 | 108,167 | -0.92% | 4,455 | - | -0.09% | - | - |
| 10/28 | 109,667 | 109,833 | 108,833 | 109,167 | -0.46% | 4,515 | - | +0.79% | - | - |
| 10/27 | 109,500 | 110,000 | 109,167 | 109,667 | +0.46% | 4,494 | - | +1.26% | - | - |
| 10/24 | 109,833 | 110,167 | 109,000 | 109,167 | -0.61% | 3,522 | - | +0.81% | - | - |
| 10/23 | 108,833 | 109,833 | 108,000 | 109,833 | +0.92% | 5,550 | - | +1.42% | - | - |
| 10/22 | 109,167 | 109,667 | 108,500 | 108,833 | 0% | 4,524 | - | +0.55% | - | - |
| 10/21 | 108,833 | 109,000 | 108,333 | 108,833 | +0.15% | 4,530 | - | +0.62% | - | - |
| 10/20 | 108,500 | 109,000 | 107,667 | 108,667 | +0.77% | 5,199 | - | +0.56% | - | - |
| 10/17 | 107,667 | 108,167 | 107,000 | 107,833 | +0.31% | 4,674 | - | -0.09% | - | - |
| 10/16 | 107,167 | 107,833 | 106,667 | 107,500 | +0.31% | 4,002 | - | -0.32% | - | - |
| 10/15 | 107,167 | 107,667 | 106,667 | 107,167 | 0% | 4,713 | - | -0.51% | - | - |
| 10/14 | 105,833 | 107,167 | 105,167 | 107,167 | +0.47% | 7,497 | - | -0.39% | - | - |
| 10/10 | 106,667 | 106,833 | 106,000 | 106,667 | 0% | 4,110 | - | -0.71% | - | - |
| 10/09 | 107,500 | 107,500 | 106,333 | 106,667 | -0.31% | 6,567 | - | -0.6% | - | - |
| 10/08 | 107,667 | 108,167 | 106,833 | 107,000 | -0.62% | 4,902 | - | -0.22% | - | - |
| 10/07 | 108,167 | 108,667 | 107,167 | 107,667 | -1.07% | 3,951 | - | +0.46% | - | - |
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 7月期 | 75,583 907,000 3/28 | 50,500 606,000 2/6 | 258,924 21,577 2/6 | - | - | +23.48% 3/27 | -10.21% 5/13 |
| 2014年 1月期 | 64,333 772,000 7/28 | 48,667 584,000 8/29 584,000 8/28 | 30,084 2,507 2/4 | 777億1106万 | - | +11.73% 9/20 | -3.52% 2/4 |
| 2015年 1月期 | 94,767 284,300 1/14 | 62,067 186,200 8/14 | 33,177 11,059 2/2 | 1144億7282万 | 749億7305万 | +15.44% 12/1 | -10.98% 9/2 |
| 2016年 1月期 | 84,100 252,300 4/25 | 63,033 189,100 9/8 | 28,803 9,601 2/2 | 1295億5705万 | 895億9633万 | +10.43% 4/25 | -16% 9/8 |
| 2017年 1月期 | 87,600 262,800 12/30 | 73,133 219,400 7/18 | 49,140 16,380 2/2 | 1349億4885万 | 1236億7446万 | +7.25% 12/30 | -7.03% 7/18 |
| 2018年 1月期 | 89,367 268,100 6/27 | 75,333 226,000 8/14 | 80,688 26,896 6/15 | 1.495557289177E+14 | 1273億9484万 | +4.86% 3/16 | -5.42% 2/14 |
| 2019年 1月期 | 111,167 333,500 7/18 333,500 7/17 | 85,633 256,900 8/24 | 69,444 23,148 2/4 | 2137億1813万 | 1.433079700073E+14 | +6.13% 7/17 | -4.59% 1/4 |
| 2020年 1月期 | 120,500 361,500 1/28 | 66,033 198,100 3/19 | 33,438 11,146 3/13 | 2316億6149万 | 1330億4871万 | +12.7% 4/17 | -38.07% 3/19 |
| 2021年 1月期 | 127,833 383,500 7/13 | 92,400 277,200 12/8 | 30,972 10,324 2/5 | 2657億6319万 | 1861億7417万 | +7.85% 2/16 | -7.05% 10/7 |
| 2022年 1月期 | 119,667 359,000 8/31 359,000 8/27 | 97,333 292,000 1/21 | 30,168 10,056 2/1 | 2487億8484万 | - | +5.18% 3/29 | -10.19% 1/20 |
| 2023年 1月期 | 119,500 358,500 7/27 | 94,333 283,000 1/20 283,000 12/20 | 22,623 7,541 1/13 | - | - | +5.01% 4/28 | -7.99% 12/20 |
| 2024年 1月期 | 117,833 353,500 5/7 | 92,633 277,900 3/13 | 22,911 7,637 8/16 | - | - | +11.67% 3/21 | -6.96% 10/23 |
| 2025年 1月期 | 111,833 335,500 9/19 | 86,467 259,400 4/7 | 27,555 9,185 8/2 | - | - | +4.32% 9/10 | -5.16% 12/19 |
| 最新 | 109,900 2026/3/6 | 4,235 | 2284億8012万 | -1.69% 111,788 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
48,667円（2013/08/29） - 126%（2.26倍）
109,900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。
