株価チャート
株価
3/6
- 前日 (3/5)
- 1,373
- 始値
- 1,357
- 高値
- 1,364
- 安値
- 1,357
- 終値 -0.95%
- 1,360
- 出来高 +96.97%
- 6,500
乖離率
- 株価（5日）
移動平均値 - -0.58%
1,368 - 株価（25日）
移動平均値 - -0.73%
1,370 - 出来高（5日）
移動平均値 - -38.91%
10,640
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 | 1,357 | 1,364 | 1,357 | 1,360 | -0.95% | 6,500 | 191億3805万 | -0.73% | 6.07 | 0.56 |
| 03/05 | 1,347 | 1,384 | 1,347 | 1,373 | +2.46% | 3,300 | 193億2099万 | -0.07% | 6.12 | 0.56 |
| 03/04 | 1,356 | 1,386 | 1,340 | 1,340 | -2.76% | 16,100 | 188億5661万 | -2.76% | 5.98 | 0.55 |
| 03/03 | 1,377 | 1,390 | 1,374 | 1,378 | -0.93% | 4,600 | 193億9135万 | -0.29% | 6.15 | 0.57 |
| 03/02 | 1,377 | 1,413 | 1,360 | 1,391 | +2.96% | 22,700 | 195億7429万 | +0.51% | 6.21 | 0.57 |
| 02/27 | 1,354 | 1,357 | 1,350 | 1,351 | -0.22% | 2,400 | 190億1140万 | -2.53% | 6.03 | 0.55 |
| 02/26 | 1,361 | 1,361 | 1,352 | 1,354 | +0.22% | 1,500 | 190億5362万 | -2.45% | 6.04 | 0.56 |
| 02/25 | 1,331 | 1,351 | 1,331 | 1,351 | +1.5% | 6,400 | 190億1140万 | -2.88% | 6.03 | 0.55 |
| 02/24 | 1,336 | 1,359 | 1,331 | 1,331 | -0.75% | 8,000 | 187億2996万 | -4.52% | 5.94 | 0.55 |
| 02/20 | 1,342 | 1,355 | 1,341 | 1,341 | -0.07% | 8,100 | 188億7068万 | -4.08% | 5.98 | 0.55 |
| 02/19 | 1,353 | 1,356 | 1,340 | 1,342 | +0.07% | 11,600 | 188億8475万 | -4.21% | 5.99 | 0.55 |
| 02/18 | 1,355 | 1,364 | 1,341 | 1,341 | -1.03% | 13,800 | 188億7068万 | -4.49% | 5.98 | 0.55 |
| 02/17 | 1,351 | 1,361 | 1,322 | 1,355 | +0.3% | 8,200 | 190億6769万 | -3.7% | 6.04 | 0.56 |
| 02/16 | 1,328 | 1,364 | 1,322 | 1,351 | +1.73% | 25,100 | 190億1140万 | -4.18% | 6.03 | 0.55 |
| 02/13 | 1,291 | 1,328 | 1,291 | 1,328 | +1.3% | 5,500 | 186億8774万 | -5.95% | 5.92 | 0.55 |
| 02/12 | 1,330 | 1,330 | 1,298 | 1,311 | -1.43% | 13,100 | 184億4852万 | -7.42% | 5.85 | 0.54 |
| 02/10 | 1,315 | 1,349 | 1,308 | 1,330 | +1.45% | 24,200 | 187億1589万 | -6.34% | 5.93 | 0.55 |
| 02/09 | 1,270 | 1,311 | 1,268 | 1,311 | +2.34% | 53,400 | 184億4852万 | -7.94% | 5.85 | 0.54 |
| 02/06 | 1,308 | 1,314 | 1,248 | 1,281 | -12.14% | 160,000 | 180億2636万 | -10.29% | 5.71 | 0.53 |
| 02/05 | 1,458 | 1,468 | 1,447 | 1,458 | 0% | 6,100 | 205億1712万 | +1.67% | 6.5 | 0.6 |
| 02/04 | 1,472 | 1,472 | 1,447 | 1,458 | -0.21% | 4,300 | 205億1712万 | +1.82% | 6.5 | 0.6 |
| 02/03 | 1,465 | 1,465 | 1,445 | 1,461 | +0.07% | 2,700 | 205億5933万 | +2.1% | 6.52 | 0.6 |
| 02/02 | 1,455 | 1,460 | 1,440 | 1,460 | +0.9% | 9,300 | 205億4526万 | +2.17% | 6.51 | 0.6 |
| 01/30 | 1,460 | 1,460 | 1,447 | 1,447 | -0.69% | 5,600 | 203億6232万 | +1.33% | 6.45 | 0.59 |
| 01/29 | 1,465 | 1,465 | 1,448 | 1,457 | -0.27% | 6,400 | 205億304万 | +2.17% | 6.5 | 0.6 |
| 01/28 | 1,464 | 1,469 | 1,450 | 1,461 | -0.14% | 14,100 | 205億5933万 | +2.53% | 6.52 | 0.6 |
| 01/27 | 1,445 | 1,463 | 1,425 | 1,463 | +1.6% | 13,300 | 205億8748万 | +2.81% | 6.53 | 0.6 |
| 01/26 | 1,417 | 1,442 | 1,417 | 1,440 | +0.7% | 16,800 | 202億6382万 | +1.34% | 6.42 | 0.59 |
| 01/23 | 1,428 | 1,436 | 1,422 | 1,430 | +0.14% | 9,600 | 201億2310万 | +0.7% | 6.38 | 0.59 |
| 01/22 | 1,426 | 1,428 | 1,419 | 1,428 | +0.78% | 2,500 | 200億9495万 | +0.56% | 6.37 | 0.59 |
| 01/21 | 1,414 | 1,425 | 1,413 | 1,417 | +0.07% | 8,100 | 199億4016万 | -0.21% | 6.32 | 0.58 |
| 01/20 | 1,419 | 1,422 | 1,416 | 1,416 | -0.84% | 5,200 | 199億2609万 | -0.28% | 6.32 | 0.58 |
| 01/19 | 1,428 | 1,430 | 1,419 | 1,428 | +0.28% | 6,100 | 200億9495万 | +0.49% | 6.37 | 0.59 |
| 01/16 | 1,426 | 1,426 | 1,417 | 1,424 | 0% | 6,900 | 200億3867万 | +0.28% | 6.35 | 0.58 |
| 01/15 | 1,421 | 1,425 | 1,421 | 1,424 | +0.21% | 5,600 | 200億3867万 | +0.28% | 6.35 | 0.58 |
| 01/14 | 1,424 | 1,426 | 1,418 | 1,421 | +0.21% | 7,700 | 199億9645万 | +0.07% | 6.34 | 0.58 |
| 01/13 | 1,425 | 1,430 | 1,418 | 1,418 | -0.07% | 21,200 | 199億5423万 | -0.14% | 6.33 | 0.58 |
| 01/09 | 1,413 | 1,420 | 1,413 | 1,419 | +0.35% | 3,800 | 199億6830万 | -0.07% | 6.33 | 0.58 |
| 01/08 | 1,416 | 1,424 | 1,414 | 1,414 | 0% | 7,800 | 198億9794万 | -0.42% | 6.31 | 0.58 |
| 01/07 | 1,418 | 1,420 | 1,414 | 1,414 | -0.28% | 5,500 | 198億9794万 | -0.49% | 6.31 | 0.58 |
| 01/06 | 1,422 | 1,425 | 1,415 | 1,418 | -0.28% | 5,700 | 199億5423万 | -0.21% | 6.33 | 0.58 |
| 01/05 | 1,427 | 1,427 | 1,410 | 1,422 | 0% | 6,000 | 200億1052万 | +0.07% | 6.34 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 1,423 | 1,423 | 1,416 | 1,422 | -0.07% | 10,300 | 200億1052万 | +0.07% | 6.34 | 0.58 |
| 12/29 | 1,418 | 1,423 | 1,414 | 1,423 | +0.07% | 3,100 | 200億2459万 | +0.14% | 6.35 | 0.58 |
| 12/26 | 1,427 | 1,427 | 1,420 | 1,422 | -0.21% | 6,200 | 200億1052万 | +0.07% | 6.34 | 0.58 |
| 12/25 | 1,423 | 1,427 | 1,417 | 1,425 | +0.21% | 10,400 | 200億5274万 | +0.28% | 6.36 | 0.59 |
| 12/24 | 1,417 | 1,424 | 1,417 | 1,422 | +0.35% | 10,800 | 200億1052万 | +0.14% | 6.34 | 0.58 |
| 12/23 | 1,413 | 1,422 | 1,413 | 1,417 | +0.28% | 5,600 | 199億4016万 | -0.21% | 6.32 | 0.58 |
| 12/22 | 1,418 | 1,421 | 1,408 | 1,413 | -0.42% | 9,500 | 198億8387万 | -0.49% | 6.3 | 0.58 |
| 12/19 | 1,413 | 1,422 | 1,411 | 1,419 | +0.28% | 5,000 | 199億6830万 | -0.14% | 6.33 | 0.58 |
| 12/18 | 1,415 | 1,422 | 1,415 | 1,415 | 0% | 5,900 | 199億1202万 | -0.35% | 6.31 | 0.58 |
| 12/17 | 1,423 | 1,423 | 1,415 | 1,415 | -0.35% | 5,200 | 199億1202万 | -0.35% | 6.31 | 0.58 |
| 12/16 | 1,425 | 1,425 | 1,420 | 1,420 | -0.14% | 4,100 | 199億8238万 | +0.07% | 6.33 | 0.58 |
| 12/15 | 1,422 | 1,422 | 1,417 | 1,422 | 0% | 3,500 | 200億1052万 | +0.21% | 6.34 | 0.58 |
| 12/12 | 1,421 | 1,425 | 1,419 | 1,422 | +0.07% | 3,200 | 200億1052万 | +0.28% | 6.34 | 0.58 |
| 12/11 | 1,435 | 1,435 | 1,420 | 1,421 | -0.84% | 3,000 | 199億9645万 | +0.28% | 6.34 | 0.58 |
| 12/10 | 1,429 | 1,433 | 1,419 | 1,433 | +0.99% | 5,900 | 201億6531万 | +1.2% | 6.39 | 0.59 |
| 12/09 | 1,415 | 1,421 | 1,415 | 1,419 | +0.35% | 2,600 | 199億6830万 | +0.28% | 6.33 | 0.58 |
| 12/08 | 1,422 | 1,423 | 1,414 | 1,414 | -0.49% | 10,400 | 198億9794万 | -0.07% | 6.31 | 0.58 |
| 12/05 | 1,419 | 1,421 | 1,419 | 1,421 | 0% | 4,400 | 199億9645万 | +0.42% | 6.34 | 0.58 |
| 12/04 | 1,418 | 1,426 | 1,417 | 1,421 | 0% | 3,400 | 199億9645万 | +0.5% | 6.34 | 0.58 |
| 12/03 | 1,430 | 1,430 | 1,415 | 1,421 | +0.21% | 4,000 | 199億9645万 | +0.57% | 6.34 | 0.58 |
| 12/02 | 1,439 | 1,439 | 1,402 | 1,418 | -1.39% | 7,200 | 199億5423万 | +0.35% | 6.33 | 0.58 |
| 12/01 | 1,421 | 1,438 | 1,421 | 1,438 | +0.7% | 9,000 | 202億3567万 | +1.84% | 6.41 | 0.59 |
| 11/28 | 1,420 | 1,430 | 1,414 | 1,428 | +0.85% | 121,500 | 200億9495万 | +1.2% | 6.37 | 0.59 |
| 11/27 | 1,420 | 1,420 | 1,413 | 1,416 | -0.28% | 2,300 | 199億2609万 | +0.43% | 6.32 | 0.58 |
| 11/26 | 1,421 | 1,421 | 1,411 | 1,420 | -0.28% | 2,900 | 199億8238万 | +0.78% | 6.33 | 0.58 |
| 11/25 | 1,419 | 1,424 | 1,415 | 1,424 | +0.35% | 2,600 | 200億3867万 | +1.14% | 6.35 | 0.58 |
| 11/21 | 1,411 | 1,420 | 1,411 | 1,419 | -0.35% | 1,800 | 199億6830万 | +0.85% | 6.33 | 0.58 |
| 11/20 | 1,409 | 1,424 | 1,409 | 1,424 | +1.14% | 4,300 | 200億3867万 | +1.28% | 6.35 | 0.58 |
| 11/19 | 1,406 | 1,413 | 1,401 | 1,408 | -0.14% | 15,200 | 198億1351万 | +0.21% | 6.28 | 0.58 |
| 11/18 | 1,419 | 1,426 | 1,387 | 1,410 | -1.19% | 16,700 | 198億4166万 | +0.43% | 6.29 | 0.58 |
| 11/17 | 1,420 | 1,428 | 1,420 | 1,427 | +0.49% | 4,400 | 200億8088万 | +1.71% | 6.37 | 0.59 |
| 11/14 | 1,409 | 1,424 | 1,409 | 1,420 | +0.71% | 8,000 | 199億8238万 | +1.28% | 6.33 | 0.58 |
| 11/13 | 1,391 | 1,417 | 1,391 | 1,410 | +0.71% | 14,400 | 198億4166万 | +0.57% | 6.29 | 0.58 |
| 11/12 | 1,381 | 1,404 | 1,368 | 1,400 | -0.5% | 26,300 | 197億94万 | -0.07% | 6.25 | 0.57 |
| 11/11 | 1,407 | 1,419 | 1,399 | 1,407 | +0.14% | 16,600 | 197億9944万 | +0.36% | 6.28 | 0.58 |
| 11/10 | 1,400 | 1,415 | 1,398 | 1,405 | +0.5% | 9,600 | 197億7130万 | +0.21% | 6.27 | 0.58 |
| 11/07 | 1,401 | 1,414 | 1,398 | 1,398 | -0.29% | 3,200 | 196億7279万 | -0.29% | 6.24 | 0.57 |
| 11/06 | 1,404 | 1,404 | 1,399 | 1,402 | -0.21% | 3,700 | 197億2908万 | +0.07% | 6.25 | 0.58 |
| 11/05 | 1,404 | 1,423 | 1,360 | 1,405 | -0.07% | 21,700 | 197億7130万 | +0.36% | 6.27 | 0.58 |
| 11/04 | 1,405 | 1,415 | 1,404 | 1,406 | +0.07% | 8,000 | 197億8537万 | +0.43% | 6.27 | 0.58 |
| 10/31 | 1,410 | 1,425 | 1,403 | 1,405 | -0.5% | 6,900 | 197億7130万 | +0.43% | 6.27 | 0.58 |
| 10/30 | 1,399 | 1,418 | 1,394 | 1,412 | +0.07% | 6,900 | 198億6980万 | +0.86% | 6.3 | 0.58 |
| 10/29 | 1,401 | 1,412 | 1,401 | 1,411 | +0.71% | 5,200 | 198億5573万 | +0.79% | 6.29 | 0.58 |
| 10/28 | 1,395 | 1,404 | 1,395 | 1,401 | -0.28% | 4,600 | 197億1501万 | +0.07% | 6.25 | 0.58 |
| 10/27 | 1,396 | 1,409 | 1,390 | 1,405 | +0.07% | 10,800 | 197億7130万 | +0.36% | 6.27 | 0.58 |
| 10/24 | 1,401 | 1,406 | 1,398 | 1,404 | +0.43% | 2,300 | 197億5722万 | +0.36% | 6.26 | 0.58 |
| 10/23 | 1,400 | 1,405 | 1,398 | 1,398 | -0.36% | 2,600 | 196億7279万 | -0.07% | 6.24 | 0.57 |
| 10/22 | 1,404 | 1,411 | 1,398 | 1,403 | -0.14% | 9,500 | 197億4315万 | +0.29% | 6.26 | 0.58 |
| 10/21 | 1,411 | 1,411 | 1,404 | 1,405 | +0.36% | 3,700 | 197億7130万 | +0.5% | 6.27 | 0.58 |
| 10/20 | 1,390 | 1,405 | 1,390 | 1,400 | +0.79% | 3,800 | 197億94万 | +0.29% | 6.25 | 0.57 |
| 10/17 | 1,411 | 1,412 | 1,385 | 1,389 | -0.93% | 9,600 | 195億4614万 | -0.57% | 6.2 | 0.57 |
| 10/16 | 1,399 | 1,411 | 1,398 | 1,402 | +0.65% | 6,300 | 197億2908万 | +0.29% | 6.25 | 0.58 |
| 10/15 | 1,387 | 1,427 | 1,387 | 1,393 | +0.65% | 6,900 | 196億243万 | -0.36% | 6.21 | 0.57 |
| 10/14 | 1,360 | 1,393 | 1,360 | 1,384 | -0.43% | 26,100 | 194億7578万 | -0.93% | 6.17 | 0.57 |
| 10/10 | 1,396 | 1,402 | 1,390 | 1,390 | -0.71% | 9,200 | 195億6021万 | -0.43% | 6.2 | 0.57 |
| 10/09 | 1,396 | 1,403 | 1,396 | 1,400 | -0.28% | 5,900 | 197億94万 | +0.57% | 6.25 | 0.57 |
| 10/08 | 1,392 | 1,414 | 1,392 | 1,404 | +0.86% | 5,300 | 197億5722万 | +1.08% | 6.26 | 0.58 |
| 10/07 | 1,422 | 1,422 | 1,373 | 1,392 | -2.18% | 23,800 | 195億8836万 | +0.51% | 6.21 | 0.57 |
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 | |
| 2016年 3月期 | 493 3/30 | 449 12/16 | 12,800 3/15 | 69億3754万 | - | +5.39% 3/30 | -4.37% 1/22 |
| 2017年 3月期 | 1,033 2/7 | 427 6/27 | 375,300 2/7 | 145億3647万 | 60億878万 | +57.59% 2/7 | -9.46% 4/7 |
| 2018年 3月期 | 2,740 1/9 | 602 9/12 | 605,000 11/8 | 385億5755万 | 84億7140万 | +64.12% 11/10 | -29.94% 2/6 |
| 2019年 3月期 | 2,864 7/23 | 978 3/29 | 46,900 5/14 | 403億249万 | 137億6251万 | +24.22% 7/23 | -23.43% 8/21 |
| 2020年 3月期 | 2,057 1/30 | 631 3/13 | 1,220,600 1/30 | 289億4630万 | 88億7949万 | +74.56% 1/27 | -37.01% 3/13 |
| 2021年 3月期 | 1,521 8/20 | 864 4/2 4/1 | 158,400 5/29 | 214億366万 | 121億5829万 | +30.45% 5/29 | -10.95% 3/5 |
| 2022年 3月期 | 1,290 5/10 | 660 3/7 | 36,700 8/12 | 181億5300万 | 92億8758万 | +4.15% 3/30 | -15.7% 8/18 |
| 2023年 3月期 | 894 11/29 | 669 5/26 | 120,200 11/29 | 125億8045万 | 94億1423万 | +13.96% 11/29 | -4.14% 9/6 |
| 2024年 3月期 | 1,299 2/6 | 802 4/13 | 48,900 2/9 | 182億7965万 | 112億8582万 | +12.75% 2/5 | -14.2% 2/16 |
| 2025年 3月期 | 1,064 5/17 | 778 12/6 | 86,300 12/3 | 149億7271万 | 109億4809万 | +12% 5/7 | -16.54% 8/6 |
| 最新 | 1,360 2026/3/6 | 6,500 | 191億3805万 | -0.73% 1,370 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 404%（5.04倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 74%（1.74倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
427円（2016/06/27） - 219%（3.19倍）
1,360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。
