株価チャート
株価
3/6
- 前日 (3/5)
- 3,120
- 始値
- 3,050
- 高値
- 3,050
- 安値
- 3,050
- 終値 -2.24%
- 3,050
- 出来高 -50%
- 100
乖離率
- 株価（5日）
移動平均値 - -1.45%
3,095 - 株価（25日）
移動平均値 - -7.69%
3,304 - 出来高（5日）
移動平均値 - -75%
400
2025/09/17～2026/03/06
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 | 3,050 | 3,050 | 3,050 | 3,050 | -2.24% | 100 | 48億8610万 | -7.69% | 12.06 | 0.62 |
| 03/05 | 3,150 | 3,150 | 3,120 | 3,120 | +3.65% | 200 | 49億9824万 | -6.17% | 12.34 | 0.63 |
| 03/04 | 3,065 | 3,065 | 3,010 | 3,010 | -3.99% | 400 | 48億2202万 | -9.96% | 11.91 | 0.61 |
| 03/03 | 3,160 | 3,180 | 3,135 | 3,135 | -0.79% | 700 | 50億2227万 | -6.7% | 12.4 | 0.64 |
| 03/02 | 3,160 | 3,160 | 3,120 | 3,160 | -0.63% | 600 | 50億6232万 | -6.31% | 12.5 | 0.64 |
| 02/27 | 3,260 | 3,260 | 3,015 | 3,180 | -1.09% | 2,800 | 50億9436万 | -5.97% | 12.58 | 0.65 |
| 02/26 | 3,270 | 3,270 | 3,215 | 3,215 | -0.92% | 400 | 51億5043万 | -5.16% | 12.72 | 0.65 |
| 02/25 | 3,260 | 3,260 | 3,245 | 3,245 | -0.46% | 800 | 51億9849万 | -4.42% | 12.83 | 0.66 |
| 02/24 | 3,275 | 3,340 | 3,260 | 3,260 | 0% | 1,100 | 52億2252万 | -4.09% | 12.89 | 0.66 |
| 02/20 | 3,350 | 3,350 | 3,260 | 3,260 | -2.98% | 700 | 52億2252万 | -4.2% | 12.89 | 0.66 |
| 02/19 | 3,400 | 3,400 | 3,330 | 3,360 | -0.59% | 800 | 53億8272万 | -1.38% | 13.29 | 0.68 |
| 02/18 | 3,380 | 3,380 | 3,380 | 3,380 | +2.11% | 100 | 54億1476万 | -0.82% | 13.37 | 0.69 |
| 02/17 | 3,220 | 3,310 | 3,220 | 3,310 | +2% | 600 | 53億262万 | -2.82% | 13.09 | 0.67 |
| 02/16 | 3,330 | 3,330 | 3,245 | 3,245 | -0.46% | 500 | 51億9849万 | -4.89% | 12.83 | 0.66 |
| 02/13 | 3,370 | 3,450 | 3,260 | 3,260 | -1.36% | 1,200 | 52億2252万 | -4.65% | 12.89 | 0.66 |
| 02/12 | 3,305 | 3,305 | 3,305 | 3,305 | 0% | 100 | 52億9461万 | -3.5% | 13.07 | 0.67 |
| 02/10 | 3,310 | 3,365 | 3,305 | 3,305 | -1.78% | 400 | 52億9461万 | -3.56% | 13.07 | 0.67 |
| 02/09 | 3,480 | 3,480 | 3,340 | 3,365 | -2.04% | 800 | 53億9073万 | -1.87% | 13.31 | 0.68 |
| 02/04 | 3,435 | 3,435 | 3,435 | 3,435 | -1.72% | 100 | 55億287万 | +0.26% | 13.59 | 0.7 |
| 02/02 | 3,495 | 3,495 | 3,495 | 3,495 | +2.04% | 400 | 55億9899万 | +2.16% | 13.82 | 0.71 |
| 01/30 | 3,425 | 3,425 | 3,370 | 3,425 | -2% | 300 | 54億8685万 | +0.47% | 13.55 | 0.7 |
| 01/29 | 3,565 | 3,565 | 3,495 | 3,495 | -0.14% | 400 | 55億9899万 | +2.79% | 13.82 | 0.71 |
| 01/28 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | 56億700万 | +3.24% | 13.84 | 0.71 |
| 01/26 | 3,500 | 3,500 | 3,500 | 3,500 | -2.23% | 200 | 56億700万 | +3.55% | 13.84 | 0.71 |
| 01/23 | 3,595 | 3,595 | 3,580 | 3,580 | 0% | 800 | 57億3516万 | +6.26% | 14.16 | 0.73 |
| 01/22 | 3,510 | 3,580 | 3,510 | 3,580 | 0% | 300 | 57億3516万 | +6.71% | 14.16 | 0.73 |
| 01/21 | 3,465 | 3,580 | 3,465 | 3,580 | +4.22% | 200 | 57億3516万 | +7.06% | 14.16 | 0.73 |
| 01/20 | 3,440 | 3,440 | 3,435 | 3,435 | -0.29% | 500 | 55億287万 | +3.06% | 13.59 | 0.7 |
| 01/19 | 3,440 | 3,445 | 3,410 | 3,445 | +1.32% | 500 | 55億1889万 | +3.02% | 13.63 | 0.7 |
| 01/16 | 3,435 | 3,435 | 3,400 | 3,400 | +1.04% | 200 | 54億4680万 | +2.22% | 13.45 | 0.69 |
| 01/15 | 3,335 | 3,405 | 3,335 | 3,365 | +0.9% | 400 | 53億9073万 | +1.69% | 13.31 | 0.68 |
| 01/14 | 3,360 | 3,375 | 3,335 | 3,335 | -0.74% | 700 | 53億4267万 | +1.31% | 13.19 | 0.68 |
| 01/13 | 3,450 | 3,450 | 3,360 | 3,360 | -0.15% | 800 | 53億8272万 | +2.53% | 13.29 | 0.68 |
| 01/09 | 3,365 | 3,365 | 3,365 | 3,365 | +0.3% | 200 | 53億9073万 | +3.19% | 13.31 | 0.68 |
| 01/08 | 3,420 | 3,420 | 3,355 | 3,355 | -0.45% | 900 | 53億7471万 | +3.45% | 13.27 | 0.68 |
| 01/07 | 3,400 | 3,430 | 3,335 | 3,370 | +1.2% | 700 | 53億9874万 | +4.53% | 13.33 | 0.68 |
| 01/06 | 3,470 | 3,475 | 3,330 | 3,330 | -4.31% | 1,200 | 53億3466万 | +4% | 13.17 | 0.68 |
| 01/05 | 3,470 | 3,550 | 3,470 | 3,480 | +2.35% | 400 | 55億7496万 | +9.4% | 13.76 | 0.71 |
| 2025 | ||||||||||
| 12/30 | 3,400 | 3,400 | 3,400 | 3,400 | -0.58% | 100 | 54億4680万 | +7.8% | 13.45 | 0.69 |
| 12/29 | 3,435 | 3,720 | 3,420 | 3,420 | +1.63% | 2,200 | 54億7884万 | +9.3% | 13.53 | 0.69 |
| 12/26 | 3,335 | 3,385 | 3,335 | 3,365 | +0.75% | 700 | 53億9073万 | +8.44% | 13.31 | 0.68 |
| 12/25 | 3,305 | 3,910 | 3,305 | 3,340 | +1.06% | 11,100 | 53億5068万 | +8.48% | 13.21 | 0.68 |
| 12/24 | 3,260 | 3,305 | 3,260 | 3,305 | 0% | 400 | 52億9461万 | +8.11% | 13.07 | 0.67 |
| 12/23 | 3,250 | 3,305 | 3,215 | 3,305 | +3.93% | 900 | 52億9461万 | +8.72% | 13.07 | 0.67 |
| 12/22 | 3,290 | 3,295 | 3,170 | 3,180 | -1.24% | 1,400 | 50億9436万 | +5.05% | 12.58 | 0.65 |
| 12/19 | 3,215 | 3,225 | 3,170 | 3,220 | -0.62% | 1,400 | 51億5844万 | +6.73% | 12.74 | 0.65 |
| 12/18 | 3,215 | 3,250 | 3,185 | 3,240 | 0% | 1,500 | 51億9048万 | +7.93% | 12.82 | 0.66 |
| 12/17 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 400 | 51億9048万 | +8.51% | 12.82 | 0.66 |
| 12/16 | 3,190 | 3,260 | 3,190 | 3,240 | +0.31% | 800 | 51億9048万 | +9.35% | 12.82 | 0.66 |
| 12/15 | 3,300 | 3,300 | 3,160 | 3,230 | -2.27% | 2,500 | 51億7446万 | +9.9% | 12.78 | 0.66 |
| 12/12 | 3,305 | 3,305 | 3,220 | 3,305 | 0% | 2,000 | 52億9461万 | +13.3% | 13.07 | 0.67 |
| 12/11 | 3,680 | 3,680 | 3,280 | 3,305 | -10.68% | 11,000 | 52億9461万 | +14.28% | 13.07 | 0.67 |
| 12/10 | 3,210 | 3,700 | 3,210 | 3,700 | +23.33% | 17,800 | 59億2740万 | +29.01% | 14.63 | 0.75 |
| 12/09 | 2,965 | 3,000 | 2,965 | 3,000 | +1.35% | 900 | 48億600万 | +6.04% | 11.87 | 0.61 |
| 12/08 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | 47億4192万 | +5.04% | 11.71 | 0.6 |
| 12/05 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | 47億4192万 | +5.38% | 11.71 | 0.6 |
| 12/03 | 2,960 | 2,960 | 2,960 | 2,960 | +0.17% | 100 | 47億4192万 | +5.68% | 11.71 | 0.6 |
| 11/28 | 2,955 | 2,955 | 2,955 | 2,955 | +1.51% | 200 | 47億3391万 | +5.84% | 11.69 | 0.6 |
| 11/27 | 2,925 | 2,930 | 2,908 | 2,911 | +1.25% | 700 | 46億6342万 | +4.56% | 11.51 | 0.59 |
| 11/26 | 2,875 | 2,875 | 2,875 | 2,875 | +1.59% | 100 | 46億575万 | +3.57% | 11.37 | 0.58 |
| 11/25 | 2,827 | 2,830 | 2,827 | 2,830 | +0.89% | 600 | 45億3366万 | +2.17% | 11.19 | 0.57 |
| 11/21 | 2,805 | 2,805 | 2,805 | 2,805 | 0% | 100 | 44億9361万 | +1.45% | 11.09 | 0.57 |
| 11/20 | 2,800 | 2,805 | 2,777 | 2,805 | +0.86% | 1,900 | 44億9361万 | +1.59% | 11.09 | 0.57 |
| 11/19 | 2,781 | 2,781 | 2,781 | 2,781 | +0.98% | 100 | 44億5516万 | +0.91% | 11 | 0.56 |
| 11/18 | 2,754 | 2,754 | 2,754 | 2,754 | -0.43% | 200 | 44億1190万 | +0.07% | 10.89 | 0.56 |
| 11/17 | 2,765 | 2,766 | 2,765 | 2,766 | -0.72% | 300 | 44億3113万 | +0.62% | 10.94 | 0.56 |
| 11/14 | 2,825 | 2,825 | 2,786 | 2,786 | -3.1% | 300 | 44億6317万 | +1.53% | 11.02 | 0.57 |
| 11/13 | 3,000 | 3,000 | 2,875 | 2,875 | -4.17% | 400 | 46億575万 | +4.97% | 11.37 | 0.58 |
| 11/12 | 2,866 | 3,000 | 2,842 | 3,000 | +2.88% | 800 | 48億600万 | +9.57% | 11.87 | 0.61 |
| 11/11 | 2,844 | 3,000 | 2,844 | 2,916 | +2.53% | 1,600 | 46億7143万 | +6.62% | 11.53 | 0.59 |
| 11/10 | 2,844 | 2,844 | 2,794 | 2,844 | 0% | 600 | 45億5608万 | +3.87% | 11.25 | 0.58 |
| 11/07 | 2,730 | 2,900 | 2,730 | 2,844 | +6.12% | 3,000 | 45億5608万 | +3.68% | 11.25 | 0.58 |
| 11/06 | 2,630 | 2,680 | 2,626 | 2,680 | +1.9% | 1,300 | 42億9336万 | -2.4% | 10.6 | 0.54 |
| 11/04 | 2,639 | 2,639 | 2,630 | 2,630 | -2.16% | 200 | 42億1326万 | -4.47% | 10.4 | 0.53 |
| 10/31 | 2,700 | 2,700 | 2,688 | 2,688 | +0.67% | 400 | 43億617万 | -2.82% | 10.63 | 0.55 |
| 10/30 | 2,700 | 2,700 | 2,670 | 2,670 | -1.11% | 400 | 42億7734万 | -3.99% | 10.56 | 0.54 |
| 10/29 | 2,770 | 2,770 | 2,700 | 2,700 | -1.1% | 1,400 | 43億2540万 | -3.47% | 10.68 | 0.55 |
| 10/28 | 2,745 | 2,750 | 2,730 | 2,730 | -0.04% | 700 | 43億7346万 | -2.74% | 10.8 | 0.55 |
| 10/27 | 2,730 | 2,731 | 2,730 | 2,731 | +0.11% | 200 | 43億7506万 | -2.95% | 10.8 | 0.55 |
| 10/24 | 2,870 | 2,870 | 2,728 | 2,728 | -1.16% | 900 | 43億7025万 | -3.37% | 10.79 | 0.55 |
| 10/22 | 2,760 | 2,760 | 2,730 | 2,760 | +0.58% | 700 | 44億2152万 | -2.4% | 10.92 | 0.56 |
| 10/20 | 2,744 | 2,744 | 2,744 | 2,744 | +0.26% | 500 | 43億9588万 | -3.04% | 10.85 | 0.56 |
| 10/17 | 2,736 | 2,738 | 2,736 | 2,737 | +0.26% | 300 | 43億8467万 | -3.39% | 10.83 | 0.56 |
| 10/15 | 2,715 | 2,730 | 2,715 | 2,730 | +0.29% | 300 | 43億7346万 | -3.77% | 10.8 | 0.55 |
| 10/14 | 2,711 | 2,722 | 2,711 | 2,722 | +0.41% | 300 | 43億6064万 | -4.19% | 10.77 | 0.55 |
| 10/10 | 2,680 | 2,711 | 2,677 | 2,711 | +0.93% | 800 | 43億4302万 | -4.91% | 10.72 | 0.55 |
| 10/09 | 2,686 | 2,686 | 2,686 | 2,686 | +0.04% | 100 | 43億297万 | -6.02% | 10.62 | 0.55 |
| 10/08 | 2,685 | 2,685 | 2,685 | 2,685 | 0% | 100 | 43億137万 | -6.22% | 10.62 | 0.55 |
| 10/07 | 2,664 | 2,685 | 2,664 | 2,685 | +0.6% | 1,100 | 43億137万 | -6.35% | 10.62 | 0.55 |
| 10/06 | 2,660 | 2,680 | 2,630 | 2,669 | +0.34% | 1,700 | 42億7573万 | -7.07% | 10.56 | 0.54 |
| 10/02 | 2,660 | 2,700 | 2,660 | 2,660 | +0.57% | 300 | 42億6132万 | -7.51% | 10.52 | 0.54 |
| 10/01 | 2,849 | 2,849 | 2,645 | 2,645 | -7% | 800 | 42億3729万 | -8.16% | 10.46 | 0.54 |
| 09/30 | 2,844 | 2,844 | 2,844 | 2,844 | -3.4% | 100 | 45億5608万 | -1.49% | 11.25 | 0.58 |
| 09/26 | 2,994 | 2,994 | 2,944 | 2,944 | -1.64% | 300 | 47億1628万 | +2.08% | 11.64 | 0.6 |
| 09/25 | 3,020 | 3,020 | 2,900 | 2,993 | +0.77% | 1,100 | 47億9478万 | +4.07% | 11.84 | 0.61 |
| 09/24 | 2,925 | 2,971 | 2,925 | 2,970 | +2.41% | 700 | 47億5794万 | +3.7% | 11.75 | 0.6 |
| 09/22 | 2,852 | 2,900 | 2,852 | 2,900 | +1.01% | 1,200 | 46億4580万 | +1.72% | 11.47 | 0.59 |
| 09/19 | 2,897 | 2,898 | 2,866 | 2,871 | -2.58% | 700 | 45億9934万 | +1.06% | 11.36 | 0.58 |
| 09/18 | 3,005 | 3,005 | 2,943 | 2,947 | -3.69% | 1,300 | 47億2109万 | +3.95% | 11.66 | 0.6 |
| 09/17 | 3,060 | 3,060 | 3,060 | 3,060 | -0.49% | 200 | 49億212万 | +8.43% | 12.1 | 0.62 |
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 3月期 | 2,050 410 10/31 | 1,305 261 1/22 | 107,200 536,000 10/31 | - | - | +27.34% 10/31 | -13.68% 1/22 |
| 2009年 3月期 | 2,225 445 6/25 | 475 95 10/10 | 195,000 975,000 6/25 | - | - | +49.19% 6/24 | -49.93% 10/10 |
| 2010年 3月期 | 1,070 214 7/3 | 720 144 2/4 144 5/19 | 6,800 34,000 2/2 | - | - | +18.01% 6/10 | -15.5% 11/27 |
| 2011年 3月期 | 1,140 228 3/1 | 575 115 3/15 | 18,000 90,000 1/13 | 18億2628万 | 9億2115万 | +15.71% 7/7 | -20.27% 3/16 |
| 2012年 3月期 | 925 185 7/12 185 7/11 他3件 | 755 151 11/21 | 5,000 25,000 7/7 | 14億8185万 | 12億951万 | +9.6% 12/29 | -8.59% 8/9 |
| 2013年 3月期 | 1,170 234 3/21 | 750 150 9/14 | 73,400 367,000 3/21 | 18億7434万 | 12億150万 | +26.58% 3/21 | -5.94% 10/11 |
| 2014年 3月期 | 1,220 244 1/15 | 875 175 6/21 175 6/13 | 53,200 266,000 1/15 | 19億5444万 | 14億175万 | +16.59% 1/20 | -9.47% 6/7 |
| 2015年 3月期 | 1,805 361 9/9 | 970 194 5/15 | 183,600 918,000 9/8 | 28億9161万 | 15億5394万 | +44.91% 9/8 | -15.92% 10/14 |
| 2016年 3月期 | 1,580 316 5/20 | 915 1,830 2/12 | 54,000 270,000 5/20 | 25億3116万 | 14億6583万 | +14.46% 5/19 | -15.48% 2/12 |
| 2017年 3月期 | 1,565 3,130 2/13 | 1,051 2,101 6/14 | 26,000 13,000 1/31 | 25億713万 | 16億8290万 | +10.11% 11/17 | -7.06% 6/16 |
| 2018年 3月期 | 2,825 5,650 1/18 | 1,373 2,745 4/17 | 46,800 23,400 1/18 | 45億2565万 | 21億9874万 | +20.53% 9/13 | -18.19% 2/15 |
| 2019年 3月期 | 2,640 5,280 1/7 | 2,043 4,085 4/17 4,085 4/16 他2件 | 29,600 14,800 11/8 | 42億2928万 | 32億7208万 | +10.37% 11/22 | -6.01% 10/30 |
| 2020年 3月期 | 2,640 5,280 2/13 | 2,018 4,035 3/17 | 13,800 6,900 2/13 | 42億2928万 | 32億3203万 | +8.22% 4/28 | -17.66% 3/10 |
| 2021年 3月期 | 2,480 4,960 5/25 | 2,000 11/25 11/20 | 5,800 2,900 9/16 | 39億7296万 | 32億400万 | +8.53% 1/29 | -5.42% 8/5 |
| 2022年 3月期 | 2,469 10/1 | 2,126 4/16 | 5,100 9/17 | 39億5533万 | 34億585万 | +8.22% 10/1 | -4.09% 11/12 |
| 2023年 3月期 | 2,695 3/31 | 2,015 9/30 | 7,800 3/3 | 43億1739万 | 32億2803万 | +16.94% 3/31 | -3.57% 9/30 |
| 2024年 3月期 | 2,880 4/3 | 2,100 8/24 8/23 他2件 | 59,400 10/26 | 46億1376万 | 33億6420万 | +15.39% 10/26 | -12.15% 5/16 |
| 2025年 3月期 | 2,540 2/13 | 2,010 8/6 | 4,500 5/16 | 40億6908万 | 32億2002万 | +5.25% 4/30 | -9.95% 4/7 |
| 最新 | 3,050 2026/3/6 | 100 | 48億8610万 | -7.69% 3,304 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/29 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/29 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/29
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/29 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/29
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/29 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/29
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/03/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
475円（2008/10/10） - 542%（6.42倍）
3,050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。
