株価チャート
株価
3/6
- 前日 (3/5)
- 1,004
- 始値
- 986
- 高値
- 1,019
- 安値
- 986
- 終値 +1.1%
- 1,015
- 出来高 -44.19%
- 2,400
乖離率
- 株価（5日）
移動平均値 - +1.3%
1,002 - 株価（25日）
移動平均値 - +1.5%
1,000 - 出来高（5日）
移動平均値 - -69.7%
7,920
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 | 986 | 1,019 | 986 | 1,015 | +1.1% | 2,400 | 52億8256万 | +1.5% | 19.63 | 3.38 |
| 03/05 | 983 | 1,020 | 983 | 1,004 | +2.76% | 4,300 | 52億2531万 | +0.4% | 19.41 | 3.34 |
| 03/04 | 980 | 995 | 958 | 977 | -1.81% | 15,200 | 50億8479万 | -2.3% | 18.89 | 3.25 |
| 03/03 | 1,005 | 1,018 | 990 | 995 | -2.45% | 7,200 | 51億7847万 | -0.7% | 19.24 | 3.31 |
| 03/02 | 1,025 | 1,025 | 994 | 1,020 | -0.87% | 10,500 | 53億859万 | +1.69% | 19.72 | 3.4 |
| 02/27 | 1,017 | 1,029 | 1,007 | 1,029 | +1.38% | 4,200 | 53億5543万 | +2.59% | 19.9 | 3.43 |
| 02/26 | 1,009 | 1,015 | 1,001 | 1,015 | -0.29% | 2,600 | 52億8256万 | +1.3% | 19.63 | 3.38 |
| 02/25 | 1,008 | 1,018 | 971 | 1,018 | +1.19% | 7,000 | 52億9818万 | +1.6% | 19.68 | 3.39 |
| 02/24 | 994 | 1,010 | 983 | 1,006 | +1% | 10,000 | 52億3572万 | +0.4% | 19.45 | 3.35 |
| 02/20 | 991 | 996 | 977 | 996 | +0.4% | 3,500 | 51億8368万 | -0.6% | 19.26 | 3.32 |
| 02/19 | 987 | 992 | 985 | 992 | +0.71% | 2,800 | 51億6286万 | -1% | 19.18 | 3.3 |
| 02/18 | 1,000 | 1,000 | 971 | 985 | -0.91% | 9,100 | 51億2643万 | -1.7% | 19.05 | 3.28 |
| 02/17 | 989 | 998 | 989 | 994 | +0.71% | 3,500 | 51億7327万 | -0.7% | 19.22 | 3.31 |
| 02/16 | 985 | 987 | 980 | 987 | +1.65% | 4,100 | 51億3684万 | -1.4% | 19.08 | 3.29 |
| 02/13 | 980 | 984 | 971 | 971 | -1.32% | 3,200 | 50億5356万 | -3% | 18.77 | 3.23 |
| 02/12 | 973 | 987 | 965 | 984 | +1.97% | 5,200 | 51億2122万 | -1.8% | 19.03 | 3.28 |
| 02/10 | 999 | 1,109 | 965 | 965 | -3.88% | 41,300 | 50億2234万 | -3.69% | 18.66 | 3.21 |
| 02/09 | 1,009 | 1,010 | 1,004 | 1,004 | -0.5% | 3,100 | 52億2531万 | +0.2% | 19.41 | 3.34 |
| 02/06 | 1,006 | 1,009 | 999 | 1,009 | +0.1% | 3,800 | 52億5134万 | +0.9% | 19.51 | 3.36 |
| 02/05 | 1,000 | 1,009 | 1,000 | 1,008 | +0.8% | 3,400 | 52億4613万 | +1.1% | 19.49 | 3.36 |
| 02/04 | 1,002 | 1,002 | 998 | 1,000 | +0.1% | 3,600 | 52億450万 | +0.6% | 19.34 | 3.33 |
| 02/03 | 1,016 | 1,016 | 999 | 999 | -0.4% | 4,000 | 51億9929万 | +0.81% | 19.32 | 3.33 |
| 02/02 | 1,008 | 1,011 | 1,003 | 1,003 | -0.59% | 3,400 | 52億2011万 | +1.62% | 19.39 | 3.34 |
| 01/30 | 1,019 | 1,020 | 1,009 | 1,009 | -0.39% | 3,800 | 52億5134万 | +2.64% | 19.51 | 3.36 |
| 01/29 | 1,019 | 1,025 | 1,011 | 1,013 | -0.2% | 4,000 | 52億7215万 | +3.47% | 19.59 | 3.37 |
| 01/28 | 1,022 | 1,023 | 1,011 | 1,015 | -0.1% | 3,500 | 52億8256万 | +4.1% | 19.63 | 3.38 |
| 01/27 | 1,011 | 1,020 | 1,007 | 1,016 | +0.4% | 4,200 | 52億8777万 | +4.74% | 19.64 | 3.38 |
| 01/26 | 1,016 | 1,016 | 1,012 | 1,012 | -0.39% | 2,200 | 52億6695万 | +4.76% | 19.57 | 3.37 |
| 01/23 | 1,015 | 1,020 | 1,015 | 1,016 | -0.39% | 1,600 | 52億8777万 | +5.72% | 19.64 | 3.38 |
| 01/22 | 1,024 | 1,024 | 1,011 | 1,020 | +0.2% | 1,800 | 53億859万 | +6.58% | 19.72 | 3.4 |
| 01/21 | 1,021 | 1,021 | 1,003 | 1,018 | +0.39% | 5,900 | 52億9818万 | +6.93% | 19.68 | 3.39 |
| 01/20 | 1,015 | 1,038 | 1,010 | 1,014 | +0.4% | 8,600 | 52億7736万 | +6.96% | 19.61 | 3.38 |
| 01/19 | 1,001 | 1,015 | 1,001 | 1,010 | +1% | 7,600 | 52億5654万 | +7.1% | 19.53 | 3.36 |
| 01/16 | 1,000 | 1,005 | 994 | 1,000 | +0.1% | 6,200 | 52億450万 | +6.5% | 19.34 | 3.33 |
| 01/15 | 985 | 999 | 985 | 999 | +0.71% | 6,300 | 51億9929万 | +6.96% | 19.32 | 3.33 |
| 01/14 | 989 | 992 | 975 | 992 | +1.43% | 7,000 | 51億6286万 | +6.67% | 19.18 | 3.3 |
| 01/13 | 990 | 990 | 977 | 978 | -0.71% | 10,300 | 50億9000万 | +5.5% | 18.91 | 3.26 |
| 01/09 | 998 | 998 | 985 | 985 | -0.81% | 5,100 | 51億2643万 | +6.6% | 19.05 | 3.28 |
| 01/08 | 999 | 1,000 | 991 | 993 | +0.3% | 9,300 | 51億6806万 | +7.93% | 19.2 | 3.31 |
| 01/07 | 983 | 993 | 983 | 990 | +0.71% | 6,500 | 51億5245万 | +7.96% | 19.14 | 3.3 |
| 01/06 | 970 | 983 | 963 | 983 | +1.55% | 7,300 | 51億1602万 | +7.67% | 19.01 | 3.27 |
| 01/05 | 955 | 968 | 948 | 968 | +2.43% | 14,500 | 50億3795万 | +6.37% | 18.72 | 3.22 |
| 2025 | ||||||||||
| 12/30 | 947 | 947 | 944 | 945 | -0.21% | 4,700 | 49億1825万 | +4.19% | 18.27 | 3.12 |
| 12/29 | 931 | 955 | 931 | 947 | +1.72% | 12,800 | 49億2866万 | +4.64% | 18.31 | 3.13 |
| 12/26 | 917 | 931 | 910 | 931 | +2.08% | 15,500 | 48億4538万 | +3.1% | 18 | 3.07 |
| 12/25 | 906 | 915 | 906 | 912 | +0.66% | 18,000 | 47億4650万 | +1.11% | 17.63 | 3.01 |
| 12/24 | 905 | 910 | 905 | 906 | +0.11% | 8,500 | 47億1527万 | +0.44% | 17.52 | 2.99 |
| 12/23 | 911 | 911 | 905 | 905 | -0.11% | 5,800 | 47億1007万 | +0.44% | 17.5 | 2.99 |
| 12/22 | 906 | 910 | 905 | 906 | +0.11% | 6,000 | 47億1527万 | +0.67% | 17.52 | 2.99 |
| 12/19 | 905 | 911 | 905 | 905 | +0.22% | 7,500 | 47億1007万 | +0.56% | 17.5 | 2.99 |
| 12/18 | 908 | 908 | 903 | 903 | 0% | 2,600 | 46億9966万 | +0.44% | 17.46 | 2.98 |
| 12/17 | 905 | 906 | 903 | 903 | -0.22% | 3,000 | 46億9966万 | +0.44% | 17.46 | 2.98 |
| 12/16 | 901 | 907 | 900 | 905 | +0.11% | 1,800 | 47億1007万 | +0.78% | 17.5 | 2.99 |
| 12/15 | 907 | 909 | 900 | 904 | +0.11% | 5,600 | 47億486万 | +0.67% | 17.48 | 2.98 |
| 12/12 | 901 | 903 | 900 | 903 | +0.22% | 4,500 | 46億9966万 | +0.56% | 17.46 | 2.98 |
| 12/11 | 901 | 902 | 898 | 901 | 0% | 2,100 | 46億8925万 | +0.33% | 17.42 | 2.97 |
| 12/10 | 897 | 902 | 896 | 901 | +0.11% | 4,900 | 46億8925万 | +0.33% | 17.42 | 2.97 |
| 12/09 | 900 | 901 | 897 | 900 | +0.33% | 1,300 | 46億8405万 | +0.22% | 17.4 | 2.97 |
| 12/08 | 899 | 902 | 897 | 897 | -0.11% | 3,400 | 46億6843万 | -0.11% | 17.34 | 2.96 |
| 12/05 | 904 | 904 | 898 | 898 | -0.44% | 2,700 | 46億7364万 | 0% | 17.36 | 2.96 |
| 12/04 | 897 | 902 | 896 | 902 | +0.56% | 2,100 | 46億9445万 | +0.45% | 17.44 | 2.98 |
| 12/03 | 902 | 902 | 897 | 897 | -0.33% | 2,000 | 46億6843万 | -0.11% | 17.34 | 2.96 |
| 12/02 | 903 | 903 | 897 | 900 | -0.22% | 2,700 | 46億8405万 | +0.22% | 17.4 | 2.97 |
| 12/01 | 899 | 903 | 897 | 902 | -0.11% | 1,400 | 46億9445万 | +0.45% | 17.44 | 2.98 |
| 11/28 | 903 | 905 | 901 | 903 | +0.22% | 2,000 | 46億9966万 | +0.44% | 17.46 | 2.98 |
| 11/27 | 904 | 905 | 897 | 901 | +0.22% | 4,900 | 46億8925万 | +0.22% | 17.42 | 2.97 |
| 11/26 | 905 | 905 | 899 | 899 | -0.11% | 2,200 | 46億7884万 | 0% | 17.38 | 2.97 |
| 11/25 | 898 | 903 | 898 | 900 | 0% | 1,400 | 46億8405万 | +0.11% | 17.4 | 2.97 |
| 11/21 | 895 | 904 | 895 | 900 | 0% | 1,300 | 46億8405万 | +0.11% | 17.4 | 2.97 |
| 11/20 | 900 | 904 | 900 | 900 | +0.33% | 5,600 | 46億8405万 | +0.11% | 17.4 | 2.97 |
| 11/19 | 897 | 900 | 892 | 897 | +0.45% | 3,900 | 46億6843万 | -0.22% | 17.34 | 2.96 |
| 11/18 | 895 | 896 | 892 | 893 | +0.11% | 2,700 | 46億4761万 | -0.67% | 17.27 | 2.95 |
| 11/17 | 893 | 903 | 892 | 892 | -0.11% | 3,900 | 46億4241万 | -0.78% | 17.25 | 2.94 |
| 11/14 | 893 | 896 | 893 | 893 | 0% | 1,900 | 46億4761万 | -0.78% | 17.27 | 2.95 |
| 11/13 | 893 | 897 | 892 | 893 | +0.11% | 1,100 | 46億4761万 | -0.78% | 17.27 | 2.95 |
| 11/12 | 892 | 898 | 890 | 892 | +0.34% | 4,200 | 46億4241万 | -0.89% | 17.25 | 2.94 |
| 11/11 | 895 | 895 | 888 | 889 | -0.45% | 7,600 | 46億2680万 | -1.22% | 17.19 | 2.93 |
| 11/10 | 899 | 905 | 893 | 893 | -0.67% | 9,700 | 46億4761万 | -0.78% | 17.27 | 2.95 |
| 11/07 | 899 | 903 | 899 | 899 | -0.11% | 2,900 | 46億7884万 | -0.11% | 17.38 | 2.97 |
| 11/06 | 903 | 905 | 900 | 900 | -0.44% | 2,100 | 46億8405万 | +0.11% | 17.4 | 2.97 |
| 11/05 | 900 | 904 | 899 | 904 | +0.33% | 1,400 | 47億486万 | +0.56% | 17.48 | 2.98 |
| 11/04 | 901 | 903 | 901 | 901 | 0% | 1,800 | 46億8925万 | +0.33% | 17.42 | 2.97 |
| 10/31 | 907 | 907 | 899 | 901 | +0.11% | 3,400 | 46億8925万 | +0.33% | 17.42 | 2.97 |
| 10/30 | 900 | 905 | 900 | 900 | 0% | 4,500 | 46億8405万 | +0.33% | 17.4 | 2.97 |
| 10/29 | 900 | 906 | 900 | 900 | -0.11% | 2,000 | 46億8405万 | +0.45% | 17.4 | 2.97 |
| 10/28 | 906 | 907 | 901 | 901 | -0.22% | 2,100 | 46億8925万 | +0.56% | 17.42 | 2.97 |
| 10/27 | 908 | 908 | 900 | 903 | -0.33% | 4,900 | 46億9966万 | +0.89% | 17.46 | 2.98 |
| 10/24 | 901 | 906 | 900 | 906 | +0.33% | 2,000 | 47億1527万 | +1.34% | 17.52 | 2.99 |
| 10/23 | 900 | 907 | 900 | 903 | -0.33% | 1,200 | 46億9966万 | +1.01% | 17.46 | 2.98 |
| 10/22 | 905 | 906 | 900 | 906 | +0.11% | 500 | 47億1527万 | +1.46% | 17.52 | 2.99 |
| 10/21 | 906 | 906 | 900 | 905 | -0.11% | 2,500 | 47億1007万 | +1.46% | 17.5 | 2.99 |
| 10/20 | 910 | 910 | 902 | 906 | +0.44% | 5,800 | 47億1527万 | +1.68% | 17.52 | 2.99 |
| 10/17 | 899 | 903 | 899 | 902 | +0.33% | 1,900 | 46億9445万 | +1.35% | 17.44 | 2.98 |
| 10/16 | 900 | 903 | 893 | 899 | -0.11% | 3,000 | 46億7884万 | +1.12% | 17.38 | 2.97 |
| 10/15 | 903 | 907 | 896 | 900 | +0.22% | 3,500 | 46億8405万 | +1.35% | 17.4 | 2.97 |
| 10/14 | 900 | 900 | 891 | 898 | -0.22% | 6,800 | 46億7364万 | +1.24% | 17.36 | 2.96 |
| 10/10 | 897 | 901 | 897 | 900 | +0.11% | 3,200 | 46億8405万 | +1.58% | 17.4 | 2.97 |
| 10/09 | 900 | 900 | 892 | 899 | 0% | 4,500 | 46億7884万 | +1.47% | 17.38 | 2.97 |
| 10/08 | 898 | 899 | 898 | 899 | +0.11% | 2,800 | 46億7884万 | +1.58% | 17.38 | 2.97 |
| 10/07 | 898 | 900 | 891 | 898 | 0% | 3,200 | 46億7364万 | +1.58% | 17.36 | 2.96 |
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 | |
| 2014年 6月期 | 760 8/8 | 470 9/2 | 281,600 8/9 | - | - | +22.56% 8/8 | -18.33% 8/28 |
| 2015年 6月期 | 524 7/3 | 421 6/29 2/6 | 94,700 12/17 | 27億384万 | 21億7972万 | +5.91% 6/2 | -11.53% 8/11 |
| 2016年 6月期 | 510 8/11 | 304 2/12 | 242,700 8/11 | 26億4052万 | 15億8216万 | +6.34% 3/16 | -25.32% 2/12 |
| 2017年 6月期 | 625 3/7 | 315 7/13 7/12 | 698,300 3/7 | 32億5281万 | 16億3941万 | +39.87% 3/7 | -13.07% 4/4 |
| 2018年 6月期 | 472 6/26 | 382 9/8 | 167,300 11/14 | 24億5652万 | 19億8811万 | +9.34% 11/14 | -10.3% 7/5 |
| 2019年 6月期 | 555 1/22 | 306 12/26 | 593,800 1/22 | 28億8849万 | 15億9257万 | +36.6% 1/22 | -19.72% 12/26 |
| 2020年 6月期 | 450 2/12 | 251 3/16 3/13 | 370,000 7/25 | 23億4202万 | 13億632万 | +13.69% 5/29 | -31.62% 3/16 |
| 2021年 6月期 | 426 8/25 | 302 7/31 | 115,600 8/25 | 22億1711万 | 15億7175万 | +51.43% 7/6 | -11.73% 7/29 |
| 2022年 6月期 | 690 7/7 | 283 3/10 | 1,789,600 7/7 | 35億9110万 | 14億7287万 | +4.85% 7/28 | -13.99% 8/11 |
| 2023年 6月期 | 398 6/16 | 290 10/4 | 264,200 6/19 | 20億7139万 | 15億930万 | +26.14% 6/16 | -3.75% 10/13 |
| 2024年 6月期 | 1,085 6/26 | 336 7/4 | 1,397,200 9/20 | 56億4688万 | 17億4871万 | +57.58% 5/22 | -22.4% 7/3 |
| 2025年 6月期 | 1,292 4/16 | 591 8/5 | 238,400 4/24 | 67億2421万 | 30億7585万 | +16.04% 5/13 | -22.65% 8/5 |
| 最新 | 1,015 2026/3/6 | 2,400 | 52億8256万 | +1.5% 1,000 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
251円（2020/03/16） - 304%（4.04倍）
1,015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。
