株価チャート
株価
3/5
- 前日 (3/4)
- 1,315
- 始値
- 1,321
- 高値
- 1,321
- 安値
- 1,315
- 終値 ±0%
- 1,315
- 出来高 -61.54%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.45%
1,321 - 株価（25日）
移動平均値 - -0.53%
1,322 - 出来高（5日）
移動平均値 - -30.56%
720
2025/09/25～2026/03/05
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 | ||||||||||
| 03/05 | 1,321 | 1,321 | 1,315 | 1,315 | 0% | 500 | 53億9807万 | -0.53% | 19.43 | 0.5 |
| 03/04 | 1,324 | 1,324 | 1,308 | 1,315 | -0.68% | 1,300 | 53億9807万 | -0.53% | 19.43 | 0.5 |
| 03/03 | 1,324 | 1,324 | 1,324 | 1,324 | 0% | 100 | 54億3502万 | +0.15% | 19.56 | 0.5 |
| 03/02 | 1,327 | 1,327 | 1,324 | 1,324 | -0.3% | 800 | 54億3502万 | +0.15% | 19.56 | 0.5 |
| 02/27 | 1,327 | 1,328 | 1,327 | 1,328 | +0.08% | 900 | 54億5144万 | +0.53% | 19.62 | 0.5 |
| 02/26 | 1,325 | 1,327 | 1,325 | 1,327 | +0.23% | 400 | 54億4733万 | +0.45% | 19.61 | 0.5 |
| 02/25 | 1,320 | 1,324 | 1,315 | 1,324 | +0.3% | 1,500 | 54億3502万 | +0.23% | 19.56 | 0.5 |
| 02/24 | 1,320 | 1,320 | 1,320 | 1,320 | +0.23% | 400 | 54億1860万 | -0.08% | 19.51 | 0.5 |
| 02/20 | 1,319 | 1,319 | 1,317 | 1,317 | -0.23% | 400 | 54億628万 | -0.3% | 19.46 | 0.5 |
| 02/19 | 1,324 | 1,324 | 1,314 | 1,320 | -0.3% | 700 | 54億1860万 | -0.08% | 19.51 | 0.5 |
| 02/18 | 1,324 | 1,324 | 1,319 | 1,324 | +0.3% | 700 | 54億3502万 | +0.15% | 19.56 | 0.5 |
| 02/17 | 1,322 | 1,322 | 1,320 | 1,320 | -0.23% | 700 | 54億1860万 | -0.15% | 19.51 | 0.5 |
| 02/16 | 1,325 | 1,329 | 1,320 | 1,323 | -0.08% | 1,900 | 54億3091万 | +0.15% | 19.55 | 0.5 |
| 02/13 | 1,325 | 1,327 | 1,324 | 1,324 | -0.08% | 1,500 | 54億3502万 | +0.23% | 19.56 | 0.5 |
| 02/12 | 1,325 | 1,326 | 1,321 | 1,325 | 0% | 2,500 | 54億3912万 | +0.3% | 19.58 | 0.5 |
| 02/10 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 1,700 | 54億3912万 | +0.3% | 19.58 | 0.5 |
| 02/09 | 1,322 | 1,330 | 1,315 | 1,325 | +0.38% | 1,800 | 54億3912万 | +0.3% | 19.58 | 0.5 |
| 02/06 | 1,323 | 1,323 | 1,320 | 1,320 | -0.53% | 300 | 54億1860万 | -0.08% | 19.51 | 0.5 |
| 02/05 | 1,329 | 1,329 | 1,324 | 1,327 | +0.91% | 1,000 | 54億4733万 | +0.45% | 19.61 | 0.5 |
| 02/04 | 1,326 | 1,326 | 1,315 | 1,315 | -0.23% | 1,500 | 53億9807万 | -0.38% | 19.43 | 0.5 |
| 02/03 | 1,318 | 1,318 | 1,318 | 1,318 | +0.08% | 200 | 54億1039万 | -0.15% | 19.48 | 0.5 |
| 02/02 | 1,325 | 1,325 | 1,317 | 1,317 | -0.08% | 600 | 54億628万 | -0.23% | 19.46 | 0.5 |
| 01/30 | 1,320 | 1,320 | 1,317 | 1,318 | -0.9% | 1,200 | 54億1039万 | -0.15% | 19.48 | 0.5 |
| 01/29 | 1,318 | 1,336 | 1,314 | 1,330 | +1.06% | 2,100 | 54億5965万 | +0.76% | 19.65 | 0.5 |
| 01/28 | 1,331 | 1,332 | 1,314 | 1,316 | -1.2% | 1,100 | 54億218万 | -0.23% | 19.45 | 0.5 |
| 01/27 | 1,317 | 1,332 | 1,311 | 1,332 | +1.76% | 9,000 | 54億6786万 | +0.99% | 19.68 | 0.5 |
| 01/26 | 1,315 | 1,317 | 1,309 | 1,309 | -0.46% | 1,000 | 53億7344万 | -0.76% | 19.34 | 0.49 |
| 01/23 | 1,310 | 1,315 | 1,310 | 1,315 | +0.38% | 1,100 | 53億9807万 | -0.3% | 19.43 | 0.5 |
| 01/22 | 1,316 | 1,317 | 1,300 | 1,310 | -0.91% | 26,300 | 53億7755万 | -0.68% | 19.36 | 0.49 |
| 01/21 | 1,322 | 1,325 | 1,322 | 1,322 | 0% | 500 | 54億2681万 | +0.15% | 19.54 | 0.5 |
| 01/20 | 1,322 | 1,322 | 1,322 | 1,322 | -0.45% | 200 | 54億2681万 | +0.08% | 19.54 | 0.5 |
| 01/19 | 1,320 | 1,328 | 1,320 | 1,328 | -0.08% | 2,400 | 54億5144万 | +0.45% | 19.62 | 0.5 |
| 01/15 | 1,318 | 1,329 | 1,313 | 1,329 | +0.61% | 1,500 | 54億5554万 | +0.53% | 19.64 | 0.5 |
| 01/14 | 1,323 | 1,323 | 1,300 | 1,321 | -0.97% | 2,400 | 54億2270万 | -0.08% | 19.52 | 0.5 |
| 01/13 | 1,316 | 1,334 | 1,315 | 1,334 | +1.52% | 2,700 | 54億7607万 | +0.83% | 19.71 | 0.5 |
| 01/09 | 1,314 | 1,314 | 1,314 | 1,314 | 0% | 300 | 53億9397万 | -0.61% | 19.42 | 0.49 |
| 01/07 | 1,314 | 1,314 | 1,314 | 1,314 | +0.08% | 100 | 53億9397万 | -0.68% | 19.42 | 0.49 |
| 01/06 | 1,337 | 1,337 | 1,313 | 1,313 | -1.06% | 700 | 53億8986万 | -0.68% | 19.4 | 0.49 |
| 01/05 | 1,330 | 1,330 | 1,327 | 1,327 | +0.3% | 600 | 54億4733万 | +0.3% | 19.61 | 0.5 |
| 2025 | ||||||||||
| 12/30 | 1,320 | 1,323 | 1,320 | 1,323 | +0.08% | 300 | 54億3091万 | +0.08% | 19.55 | 0.5 |
| 12/29 | 1,320 | 1,322 | 1,316 | 1,322 | -0.08% | 1,300 | 54億2681万 | -0.15% | 19.54 | 0.5 |
| 12/26 | 1,317 | 1,323 | 1,315 | 1,323 | +0.46% | 1,800 | 54億3091万 | -0.23% | 19.55 | 0.5 |
| 12/25 | 1,316 | 1,319 | 1,316 | 1,317 | +0.15% | 2,300 | 54億628万 | -0.83% | 19.46 | 0.5 |
| 12/24 | 1,316 | 1,319 | 1,313 | 1,315 | +0.08% | 700 | 53億9807万 | -1.2% | 19.43 | 0.5 |
| 12/23 | 1,315 | 1,315 | 1,314 | 1,314 | -0.08% | 200 | 53億9397万 | -1.5% | 19.42 | 0.49 |
| 12/22 | 1,311 | 1,315 | 1,311 | 1,315 | +0.38% | 900 | 53億9807万 | -1.72% | 19.43 | 0.5 |
| 12/19 | 1,320 | 1,320 | 1,299 | 1,310 | -0.76% | 10,400 | 53億7755万 | -2.31% | 19.36 | 0.49 |
| 12/18 | 1,314 | 1,320 | 1,314 | 1,320 | 0% | 300 | 54億1860万 | -1.86% | 19.51 | 0.5 |
| 12/17 | 1,320 | 1,320 | 1,320 | 1,320 | +0.46% | 100 | 54億1860万 | -2.08% | 19.51 | 0.5 |
| 12/16 | 1,314 | 1,314 | 1,314 | 1,314 | 0% | 600 | 53億9397万 | -2.74% | 19.42 | 0.49 |
| 12/15 | 1,317 | 1,317 | 1,314 | 1,314 | 0% | 1,000 | 53億9397万 | -2.95% | 19.42 | 0.49 |
| 12/12 | 1,315 | 1,318 | 1,314 | 1,314 | -0.23% | 1,600 | 53億9397万 | -3.24% | 19.42 | 0.49 |
| 12/11 | 1,353 | 1,353 | 1,290 | 1,317 | -1.94% | 12,100 | 54億628万 | -3.3% | 19.46 | 0.5 |
| 12/10 | 1,349 | 1,349 | 1,343 | 1,343 | -0.37% | 200 | 55億1301万 | -1.76% | 19.85 | 0.51 |
| 12/09 | 1,344 | 1,350 | 1,344 | 1,348 | +0.97% | 400 | 55億3354万 | -1.68% | 19.92 | 0.51 |
| 12/05 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 300 | 54億8017万 | -2.84% | 19.73 | 0.5 |
| 12/04 | 1,325 | 1,335 | 1,325 | 1,335 | +0.83% | 1,100 | 54億8017万 | -3.12% | 19.73 | 0.5 |
| 12/03 | 1,324 | 1,326 | 1,324 | 1,324 | -1.12% | 800 | 54億3502万 | -4.13% | 19.56 | 0.5 |
| 12/02 | 1,331 | 1,339 | 1,331 | 1,339 | +0.6% | 1,000 | 54億9659万 | -3.39% | 19.79 | 0.5 |
| 12/01 | 1,328 | 1,333 | 1,328 | 1,331 | +1.06% | 900 | 54億6375万 | -4.31% | 19.67 | 0.5 |
| 11/28 | 1,313 | 1,318 | 1,313 | 1,317 | +0.53% | 800 | 54億628万 | -5.52% | 19.46 | 0.5 |
| 11/27 | 1,338 | 1,338 | 1,310 | 1,310 | -0.76% | 1,100 | 53億7755万 | -6.29% | 19.36 | 0.49 |
| 11/26 | 1,345 | 1,345 | 1,315 | 1,320 | +0.38% | 1,200 | 54億1860万 | -5.78% | 19.51 | 0.5 |
| 11/25 | 1,362 | 1,362 | 1,306 | 1,315 | -3.45% | 2,000 | 53億9807万 | -6.34% | 19.43 | 0.5 |
| 11/21 | 1,376 | 1,376 | 1,362 | 1,362 | -1.02% | 500 | 55億9101万 | -3.27% | 20.13 | 0.51 |
| 11/20 | 1,380 | 1,380 | 1,376 | 1,376 | -0.51% | 1,000 | 56億4848万 | -2.41% | 20.33 | 0.52 |
| 11/19 | 1,383 | 1,383 | 1,383 | 1,383 | +0.22% | 100 | 56億7721万 | -2.05% | 20.44 | 0.52 |
| 11/18 | 1,382 | 1,382 | 1,380 | 1,380 | -1% | 200 | 56億6490万 | -2.34% | 20.39 | 0.52 |
| 11/14 | 1,397 | 1,397 | 1,394 | 1,394 | -1.13% | 500 | 57億2237万 | -1.41% | 20.6 | 0.52 |
| 11/13 | 1,408 | 1,410 | 1,408 | 1,410 | +0.71% | 2,000 | 57億8805万 | -0.35% | 20.84 | 0.53 |
| 11/12 | 1,400 | 1,400 | 1,400 | 1,400 | +0.21% | 100 | 57億4700万 | -1.13% | 20.69 | 0.53 |
| 11/07 | 1,400 | 1,400 | 1,390 | 1,397 | -0.21% | 1,300 | 57億3468万 | -1.41% | 20.64 | 0.53 |
| 11/06 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 700 | 57億4700万 | -1.27% | 20.69 | 0.53 |
| 11/05 | 1,389 | 1,395 | 1,389 | 1,390 | -0.64% | 300 | 57億595万 | -2.04% | 20.54 | 0.52 |
| 11/04 | 1,404 | 1,404 | 1,398 | 1,399 | -0.36% | 2,500 | 57億4289万 | -1.48% | 20.67 | 0.53 |
| 10/31 | 1,431 | 1,432 | 1,390 | 1,404 | -1.82% | 4,900 | 57億6342万 | -1.2% | 20.75 | 0.53 |
| 10/30 | 1,407 | 1,430 | 1,407 | 1,430 | -0.07% | 1,200 | 58億7015万 | +0.63% | 21.13 | 0.54 |
| 10/29 | 1,444 | 1,444 | 1,414 | 1,431 | -0.56% | 2,800 | 58億7425万 | +0.7% | 21.15 | 0.54 |
| 10/28 | 1,408 | 1,439 | 1,408 | 1,439 | +0.42% | 800 | 59億709万 | +1.34% | 21.26 | 0.54 |
| 10/27 | 1,450 | 1,459 | 1,416 | 1,433 | +0.92% | 1,800 | 58億8246万 | +0.92% | 21.18 | 0.54 |
| 10/24 | 1,433 | 1,433 | 1,420 | 1,420 | -0.91% | 3,200 | 58億2910万 | +0.07% | 20.98 | 0.53 |
| 10/23 | 1,440 | 1,450 | 1,422 | 1,433 | -0.76% | 2,500 | 58億8246万 | +0.92% | 21.18 | 0.54 |
| 10/22 | 1,433 | 1,448 | 1,406 | 1,444 | -0.07% | 3,800 | 59億2762万 | +1.83% | 21.34 | 0.54 |
| 10/21 | 1,430 | 1,445 | 1,402 | 1,445 | +1.05% | 2,700 | 59億3172万 | +1.98% | 21.35 | 0.54 |
| 10/20 | 1,394 | 1,454 | 1,394 | 1,430 | +2.36% | 3,800 | 58億7015万 | +1.06% | 21.13 | 0.54 |
| 10/16 | 1,398 | 1,398 | 1,396 | 1,397 | -0.07% | 500 | 57億3468万 | -1.13% | 20.64 | 0.53 |
| 10/15 | 1,409 | 1,409 | 1,395 | 1,398 | -0.29% | 1,900 | 57億3879万 | -1.13% | 20.66 | 0.53 |
| 10/14 | 1,398 | 1,409 | 1,395 | 1,402 | +0.29% | 3,800 | 57億5521万 | -0.85% | 20.72 | 0.53 |
| 10/10 | 1,406 | 1,410 | 1,398 | 1,398 | -1.69% | 800 | 57億3879万 | -1.13% | 20.66 | 0.53 |
| 10/09 | 1,417 | 1,422 | 1,393 | 1,422 | +0.14% | 2,600 | 58億3731万 | +0.49% | 21.01 | 0.54 |
| 10/08 | 1,406 | 1,420 | 1,406 | 1,420 | +0.64% | 900 | 58億2910万 | +0.42% | 20.98 | 0.53 |
| 10/07 | 1,403 | 1,417 | 1,400 | 1,411 | -0.28% | 8,700 | 57億9215万 | -0.14% | 20.85 | 0.53 |
| 10/06 | 1,413 | 1,419 | 1,407 | 1,415 | +0.14% | 2,300 | 58億857万 | +0.14% | 20.91 | 0.53 |
| 10/03 | 1,425 | 1,425 | 1,405 | 1,413 | -0.84% | 1,400 | 58億36万 | +0.07% | 20.88 | 0.53 |
| 10/02 | 1,430 | 1,430 | 1,406 | 1,425 | -0.21% | 1,900 | 58億4962万 | +0.85% | 21.06 | 0.54 |
| 10/01 | 1,427 | 1,430 | 1,405 | 1,428 | +0.28% | 2,500 | 58億6194万 | +1.06% | 21.1 | 0.54 |
| 09/30 | 1,420 | 1,424 | 1,405 | 1,424 | +0.28% | 2,200 | 58億4552万 | +0.71% | 21.04 | 0.54 |
| 09/29 | 1,414 | 1,428 | 1,403 | 1,420 | +0.21% | 1,100 | 58億2910万 | +0.42% | 20.98 | 0.54 |
| 09/26 | 1,410 | 1,417 | 1,403 | 1,417 | 0% | 3,100 | 58億1678万 | +0.21% | 20.94 | 0.54 |
| 09/25 | 1,424 | 1,424 | 1,403 | 1,417 | -0.56% | 3,200 | 58億1678万 | +0.21% | 20.94 | 0.54 |
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 | |
| 2008年 6月期 | 866 7/20 | 488 3/25 | 29,400 10/25 | - | - | +15.01% 7/30 | -17.1% 3/25 |
| 2009年 6月期 | 639 7/30 | 491 1/13 11/17 | 20,300 3/23 | - | - | +14.82% 7/3 | -15.06% 10/14 |
| 2010年 6月期 | 710 11/2 10/23 | 560 2/5 | 6,100 3/23 | - | - | +8.51% 3/24 | -13.12% 12/10 |
| 2011年 6月期 | 690 7/5 | 600 8/16 8/13 | 6,600 3/22 3/16 | 28億3245万 | 24億6300万 | +5.43% 10/19 | -7.75% 8/9 |
| 2012年 6月期 | 865 5/1 | 616 8/9 | 6,900 3/23 | 35億5082万 | 25億2868万 | +9.26% 2/22 | -11.77% 5/16 |
| 2013年 6月期 | 1,046 4/22 | 737 10/17 | 13,500 1/28 | 42億9383万 | 30億2538万 | +13.64% 3/22 | -12.59% 6/7 |
| 2014年 6月期 | 1,320 1/28 | 854 7/1 | 40,000 1/28 | 54億1860万 | 35億567万 | +11.28% 10/8 | -6.68% 2/6 |
| 2015年 6月期 | 1,167 7/2 | 965 2/18 | 33,700 2/18 | 47億9053万 | 39億6132万 | +5.1% 3/24 | -6.41% 2/18 |
| 2016年 6月期 | 1,012 7/3 | 764 2/12 | 13,000 5/9 | 41億5426万 | 31億3622万 | +7.14% 3/22 | -12.63% 2/15 |
| 2017年 6月期 | 1,268 6/6 | 906 1/5 | 65,100 1/26 | 52億514万 | 37億1913万 | +14.67% 6/6 | -5.05% 4/14 |
| 2018年 6月期 | 1,286 5/30 | 1,002 8/17 | 25,200 8/1 | 52億7903万 | 41億1321万 | +7.84% 10/2 | -8.47% 8/18 |
| 2019年 6月期 | 1,580 6/25 | 1,110 10/30 | 4,800 2/12 12/20 | 64億8590万 | 45億5655万 | +9.27% 4/25 | -8.9% 10/29 |
| 2020年 6月期 | 1,578 12/16 | 1,166 3/12 | 11,800 1/23 | 64億7769万 | 47億8643万 | +10.73% 10/8 | -14.04% 3/11 |
| 2021年 6月期 | 1,690 3/26 | 1,328 7/15 7/14 他2件 | 7,200 10/2 | 69億3745万 | 54億5144万 | +11.26% 3/26 | -4.55% 2/8 |
| 2022年 6月期 | 1,640 10/4 10/1 | 1,401 6/29 | 3,400 3/15 10/1 | 67億3220万 | 57億5110万 | +6.78% 10/1 | -6.39% 12/6 |
| 2023年 6月期 | 1,515 7/20 7/19 | 1,105 6/29 | 23,900 6/13 | 62億1907万 | 45億3602万 | +5.55% 3/17 | -8.48% 6/13 |
| 2024年 6月期 | 1,440 1/30 | 1,122 9/1 | 25,500 3/12 | 59億1120万 | 46億581万 | +10.16% 1/30 | -12.7% 8/6 |
| 2025年 6月期 | 1,629 4/30 | 1,175 8/6 | 36,400 4/8 | 66億8704万 | 48億2337万 | +16.07% 4/8 | -5.29% 6/20 |
| 最新 | 1,315 2026/3/5 | 500 | 53億9807万 | -0.53% 1,322 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/26 vs 2001/12/27
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/26
- 25%（1.25倍）
- 2004/12/29 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/29 vs 2004/12/29
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/29
- -23%（0.77倍）
- 2007/12/27 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/29 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/29
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/28
- 13%（1.13倍）
- 2011/12/28 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/25 vs 2011/12/28
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/25
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/27 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/27
- -2%（0.98倍）
- 2026/03/05 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
365円（2002/03/06） - 260%（3.6倍）
1,315円（3/5）
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。
