株価チャート
株価
3/6
- 前日 (3/5)
- 1,600
- 始値
- 1,600
- 高値
- 1,600
- 安値
- 1,600
- 終値 ±0%
- 1,600
- 出来高 -50%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,599 - 株価（25日）
移動平均値 - +1.65%
1,574 - 出来高（5日）
移動平均値 - -54.55%
220
2025/08/14～2026/03/06
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 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 19億3440万 | +1.65% | 5.66 | 0.61 |
| 03/05 | 1,600 | 1,600 | 1,600 | 1,600 | +1.91% | 200 | 19億3440万 | +1.85% | 5.66 | 0.61 |
| 03/04 | 1,580 | 1,580 | 1,570 | 1,570 | -1.88% | 200 | 18億9813万 | +0.19% | 5.56 | 0.6 |
| 03/03 | 1,602 | 1,602 | 1,600 | 1,600 | -1.42% | 400 | 19億3440万 | +2.24% | 5.66 | 0.61 |
| 02/27 | 1,623 | 1,623 | 1,623 | 1,623 | +2.53% | 200 | 19億6220万 | +3.91% | 5.74 | 0.62 |
| 02/26 | 1,575 | 1,583 | 1,575 | 1,583 | +0.89% | 200 | 19億1384万 | +1.67% | 5.6 | 0.61 |
| 02/25 | 1,575 | 1,575 | 1,551 | 1,569 | +0.26% | 500 | 18億9692万 | +0.97% | 5.55 | 0.6 |
| 02/24 | 1,605 | 1,605 | 1,565 | 1,565 | -1.51% | 200 | 18億9208万 | +0.84% | 5.54 | 0.6 |
| 02/20 | 1,567 | 1,589 | 1,556 | 1,589 | -1.12% | 800 | 19億2110万 | +2.58% | 5.62 | 0.61 |
| 02/19 | 1,640 | 1,640 | 1,607 | 1,607 | -2.01% | 200 | 19億4286万 | +4.01% | 5.69 | 0.62 |
| 02/18 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 600 | 19億8276万 | +6.36% | 5.8 | 0.63 |
| 02/17 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 19億3440万 | +4.1% | 5.66 | 0.61 |
| 02/16 | 1,607 | 1,607 | 1,600 | 1,600 | -0.44% | 2,300 | 19億3440万 | +4.3% | 5.66 | 0.61 |
| 02/13 | 1,625 | 1,625 | 1,601 | 1,607 | -1.35% | 1,000 | 19億4286万 | +5.03% | 5.69 | 0.62 |
| 02/12 | 1,588 | 1,630 | 1,588 | 1,629 | +2.58% | 1,700 | 19億6946万 | +6.75% | 5.77 | 0.63 |
| 02/10 | 1,530 | 1,590 | 1,530 | 1,588 | -2.52% | 4,200 | 19億1989万 | +4.4% | 5.62 | 0.61 |
| 02/09 | 1,560 | 1,639 | 1,560 | 1,629 | +6.12% | 1,700 | 19億6946万 | +7.45% | 5.77 | 0.63 |
| 02/06 | 1,515 | 1,535 | 1,515 | 1,535 | +1.45% | 300 | 18億5581万 | +1.66% | 5.43 | 0.59 |
| 02/05 | 1,512 | 1,522 | 1,512 | 1,513 | +0.07% | 300 | 18億2921万 | +0.33% | 5.35 | 0.58 |
| 02/04 | 1,512 | 1,512 | 1,512 | 1,512 | 0% | 100 | 18億2800万 | +0.27% | 5.35 | 0.58 |
| 02/03 | 1,511 | 1,512 | 1,511 | 1,512 | -1.5% | 1,100 | 18億2800万 | +0.4% | 5.35 | 0.58 |
| 01/30 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 100 | 18億5581万 | +1.93% | 5.43 | 0.59 |
| 01/27 | 1,535 | 1,535 | 1,535 | 1,535 | +2.2% | 200 | 18億5581万 | +1.99% | 5.43 | 0.59 |
| 01/26 | 1,502 | 1,502 | 1,502 | 1,502 | -0.79% | 200 | 18億1591万 | -0.13% | 5.32 | 0.58 |
| 01/23 | 1,514 | 1,514 | 1,514 | 1,514 | 0% | 600 | 18億3042万 | +0.66% | 5.36 | 0.58 |
| 01/22 | 1,514 | 1,514 | 1,514 | 1,514 | +0.53% | 400 | 18億3042万 | +0.66% | 5.36 | 0.58 |
| 01/21 | 1,508 | 1,508 | 1,506 | 1,506 | -0.53% | 300 | 18億2075万 | +0.2% | 5.33 | 0.58 |
| 01/20 | 1,518 | 1,518 | 1,514 | 1,514 | -0.26% | 200 | 18億3042万 | +0.66% | 5.36 | 0.58 |
| 01/19 | 1,513 | 1,518 | 1,513 | 1,518 | +0.33% | 700 | 18億3526万 | +0.93% | 5.37 | 0.58 |
| 01/16 | 1,510 | 1,513 | 1,510 | 1,513 | +0.2% | 400 | 18億2921万 | +0.6% | 5.35 | 0.58 |
| 01/15 | 1,510 | 1,510 | 1,510 | 1,510 | +0.2% | 100 | 18億2559万 | +0.33% | 5.34 | 0.58 |
| 01/14 | 1,511 | 1,512 | 1,507 | 1,507 | +0.6% | 400 | 18億2196万 | 0% | 5.33 | 0.58 |
| 01/13 | 1,505 | 1,505 | 1,498 | 1,498 | +0.2% | 1,000 | 18億1108万 | -0.53% | 5.3 | 0.58 |
| 01/09 | 1,528 | 1,528 | 1,495 | 1,495 | -1.39% | 800 | 18億745万 | -0.66% | 5.29 | 0.57 |
| 01/08 | 1,529 | 1,529 | 1,516 | 1,516 | +0.13% | 600 | 18億3284万 | +0.86% | 5.37 | 0.58 |
| 01/07 | 1,519 | 1,524 | 1,514 | 1,514 | -1.05% | 800 | 18億3042万 | +0.8% | 5.36 | 0.58 |
| 01/06 | 1,499 | 1,538 | 1,499 | 1,530 | +2% | 1,500 | 18億4977万 | +1.86% | 5.41 | 0.59 |
| 01/05 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 18億1350万 | -0.07% | 5.31 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 100 | 18億1350万 | -0.07% | 5.31 | 0.58 |
| 12/29 | 1,499 | 1,505 | 1,499 | 1,505 | +1.96% | 200 | 18億1954万 | +0.2% | 5.33 | 0.58 |
| 12/26 | 1,494 | 1,494 | 1,476 | 1,476 | +0.34% | 400 | 17億8448万 | -1.67% | 5.22 | 0.57 |
| 12/25 | 1,495 | 1,495 | 1,462 | 1,471 | -1.61% | 2,100 | 17億7843万 | -1.87% | 5.21 | 0.56 |
| 12/23 | 1,495 | 1,495 | 1,495 | 1,495 | -0.2% | 100 | 18億745万 | -0.13% | 5.29 | 0.57 |
| 12/22 | 1,498 | 1,498 | 1,498 | 1,498 | +1.22% | 300 | 18億1108万 | +0.13% | 5.3 | 0.58 |
| 12/19 | 1,485 | 1,485 | 1,480 | 1,480 | -1.99% | 1,400 | 17億8932万 | -1.2% | 5.24 | 0.57 |
| 12/17 | 1,510 | 1,510 | 1,510 | 1,510 | +0.33% | 100 | 18億2559万 | +0.47% | 5.34 | 0.58 |
| 12/16 | 1,512 | 1,512 | 1,502 | 1,505 | -0.99% | 800 | 18億1954万 | -0.2% | 5.33 | 0.58 |
| 12/15 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 400 | 18億3768万 | +0.53% | 5.38 | 0.58 |
| 12/11 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 18億1350万 | -1.06% | 5.31 | 0.58 |
| 12/10 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | 18億1350万 | -1.38% | 5.31 | 0.58 |
| 12/08 | 1,523 | 1,523 | 1,499 | 1,500 | -1.51% | 2,800 | 18億1350万 | -1.7% | 5.31 | 0.58 |
| 12/05 | 1,521 | 1,523 | 1,521 | 1,523 | 0% | 300 | 18億4130万 | -0.46% | 5.39 | 0.58 |
| 12/01 | 1,528 | 1,528 | 1,523 | 1,523 | +1.2% | 200 | 18億4130万 | -0.78% | 5.39 | 0.58 |
| 11/28 | 1,492 | 1,577 | 1,492 | 1,505 | -3.22% | 1,400 | 18億1954万 | -2.27% | 5.33 | 0.58 |
| 11/27 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | 18億7999万 | +0.58% | 5.5 | 0.6 |
| 11/26 | 1,515 | 1,555 | 1,515 | 1,555 | +4.71% | 200 | 18億7999万 | +0.39% | 5.5 | 0.6 |
| 11/21 | 1,485 | 1,485 | 1,485 | 1,485 | +2.06% | 100 | 17億9536万 | -4.38% | 5.26 | 0.57 |
| 11/14 | 1,455 | 1,455 | 1,455 | 1,455 | 0% | 100 | 17億5909万 | -6.67% | 5.15 | 0.56 |
| 11/13 | 1,532 | 1,532 | 1,451 | 1,455 | -3% | 1,800 | 17億5909万 | -7.15% | 5.15 | 0.56 |
| 11/12 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 18億1350万 | -4.7% | 5.31 | 0.58 |
| 11/11 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 18億1350万 | -5.06% | 5.31 | 0.58 |
| 11/10 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 18億1350万 | -5.42% | 5.31 | 0.58 |
| 11/07 | 1,532 | 1,532 | 1,500 | 1,500 | -2.09% | 300 | 18億1350万 | -5.84% | 5.31 | 0.58 |
| 11/05 | 1,515 | 1,532 | 1,515 | 1,532 | +3.16% | 300 | 18億5218万 | -4.25% | 5.42 | 0.59 |
| 10/30 | 1,485 | 1,485 | 1,485 | 1,485 | +4.21% | 100 | 17億9536万 | -7.42% | 5.26 | 0.57 |
| 10/28 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | 17億2282万 | -11.55% | 5.04 | 0.55 |
| 10/27 | 1,430 | 1,430 | 1,425 | 1,425 | -2.4% | 1,100 | 17億2282万 | -11.98% | 5.04 | 0.55 |
| 10/24 | 1,515 | 1,515 | 1,460 | 1,460 | -6.11% | 1,100 | 17億6514万 | -10.26% | 5.17 | 0.56 |
| 10/21 | 1,567 | 1,567 | 1,555 | 1,555 | -3.24% | 600 | 18億7999万 | -4.78% | 5.5 | 0.6 |
| 10/14 | 1,609 | 1,609 | 1,605 | 1,607 | -0.86% | 1,200 | 19億4286万 | -1.77% | 5.69 | 0.62 |
| 10/10 | 1,623 | 1,624 | 1,621 | 1,621 | +0.06% | 300 | 19億5978万 | -0.86% | 5.74 | 0.62 |
| 10/08 | 1,620 | 1,620 | 1,620 | 1,620 | +0.06% | 100 | 19億5858万 | -0.8% | 5.73 | 0.62 |
| 10/06 | 1,619 | 1,619 | 1,619 | 1,619 | 0% | 100 | 19億5737万 | -0.8% | 5.73 | 0.62 |
| 10/03 | 1,619 | 1,620 | 1,619 | 1,619 | 0% | 300 | 19億5737万 | -0.67% | 5.73 | 0.62 |
| 10/01 | 1,619 | 1,619 | 1,619 | 1,619 | +0.06% | 100 | 19億5737万 | -0.55% | 5.73 | 0.62 |
| 09/30 | 1,644 | 1,644 | 1,618 | 1,618 | -1.7% | 200 | 19億5616万 | -0.55% | 5.73 | 0.65 |
| 09/29 | 1,646 | 1,646 | 1,646 | 1,646 | -0.12% | 500 | 19億9001万 | +1.42% | 5.83 | 0.67 |
| 09/26 | 1,648 | 1,648 | 1,648 | 1,648 | +0.86% | 400 | 19億9243万 | +1.85% | 5.83 | 0.67 |
| 09/25 | 1,602 | 1,634 | 1,602 | 1,634 | -0.31% | 300 | 19億7550万 | +1.36% | 5.78 | 0.66 |
| 09/24 | 1,610 | 1,639 | 1,606 | 1,639 | -0.61% | 300 | 19億8155万 | +1.99% | 5.8 | 0.66 |
| 09/22 | 1,640 | 1,649 | 1,640 | 1,649 | +0.55% | 300 | 19億9364万 | +3.13% | 5.84 | 0.67 |
| 09/16 | 1,640 | 1,640 | 1,640 | 1,640 | -0.49% | 400 | 19億8276万 | +2.95% | 5.8 | 0.66 |
| 09/12 | 1,648 | 1,648 | 1,648 | 1,648 | 0% | 200 | 19億9243万 | +3.91% | 5.83 | 0.67 |
| 09/11 | 1,678 | 1,678 | 1,638 | 1,648 | -0.12% | 1,000 | 19億9243万 | +4.44% | 5.83 | 0.67 |
| 09/10 | 1,650 | 1,650 | 1,650 | 1,650 | +0.36% | 100 | 19億9485万 | +5.1% | 5.84 | 0.67 |
| 09/09 | 1,646 | 1,646 | 1,644 | 1,644 | -1.14% | 300 | 19億8759万 | +5.25% | 5.82 | 0.67 |
| 09/08 | 1,680 | 1,680 | 1,623 | 1,663 | -1.01% | 400 | 20億1056万 | +7.01% | 5.89 | 0.67 |
| 09/05 | 1,680 | 1,680 | 1,680 | 1,680 | +1.82% | 200 | 20億3112万 | +8.74% | 5.95 | 0.68 |
| 09/04 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 200 | 19億9485万 | +7.56% | 5.84 | 0.67 |
| 09/03 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 100 | 19億8276万 | +7.68% | 5.8 | 0.66 |
| 08/29 | 1,630 | 1,640 | 1,630 | 1,640 | +0.61% | 300 | 19億8276万 | +8.39% | 5.8 | 0.66 |
| 08/27 | 1,620 | 1,630 | 1,620 | 1,630 | +1.24% | 200 | 19億7067万 | +8.52% | 5.77 | 0.66 |
| 08/26 | 1,610 | 1,610 | 1,610 | 1,610 | -1.23% | 100 | 19億4649万 | +7.91% | 5.7 | 0.65 |
| 08/25 | 1,611 | 1,630 | 1,611 | 1,630 | +3.76% | 300 | 19億7067万 | +9.84% | 5.77 | 0.66 |
| 08/21 | 1,571 | 1,571 | 1,571 | 1,571 | -0.57% | 100 | 18億9933万 | +5.93% | 5.56 | 0.64 |
| 08/20 | 1,624 | 1,624 | 1,580 | 1,580 | 0% | 400 | 19億1022万 | +7.26% | 5.59 | 0.64 |
| 08/19 | 1,600 | 1,600 | 1,580 | 1,580 | +0.89% | 300 | 19億1022万 | +8% | 5.59 | 0.64 |
| 08/18 | 1,566 | 1,566 | 1,566 | 1,566 | -1.2% | 100 | 18億9329万 | +7.78% | 5.54 | 0.63 |
| 08/15 | 1,585 | 1,585 | 1,585 | 1,585 | 0% | 100 | 19億1626万 | +9.76% | 5.61 | 0.64 |
| 08/14 | 1,530 | 1,585 | 1,530 | 1,585 | +3.87% | 600 | 19億1626万 | +10.61% | 5.61 | 0.64 |
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 | 1,650 165 1/4 | 1,210 121 1/22 | 4,500 45,000 1/18 | - | - | +6.27% 2/13 | -19.8% 5/15 |
| 2009年 3月期 | 1,380 138 6/5 | 560 56 1/27 | 7,300 73,000 6/6 | - | - | +20.7% 6/15 | -18.37% 10/9 |
| 2010年 3月期 | 890 89 7/28 | 380 38 3/5 38 3/2 他2件 | 2,800 28,000 12/9 | - | - | +12.32% 7/28 | -27.66% 1/19 |
| 2011年 3月期 | 500 50 8/13 | 280 28 11/5 28 10/27 | 4,900 49,000 4/27 | 6億450万 | 3億3852万 | +26.44% 11/15 | -23.12% 10/27 |
| 2012年 3月期 | 660 66 3/27 | 400 40 4/1 | 2,700 27,000 5/12 | 7億9794万 | 4億8360万 | +19.32% 3/8 | -18.88% 5/22 |
| 2013年 3月期 | 730 73 12/13 | 470 47 11/30 47 6/8 他3件 | 10,800 108,000 2/20 | 8億8257万 | 5億6823万 | +36.02% 12/13 | -19.19% 6/1 |
| 2014年 3月期 | 600 60 11/13 60 5/22 他2件 | 450 45 6/27 | 6,200 62,000 11/13 | 7億2540万 | 5億4405万 | +10.38% 5/22 | -13.92% 6/7 |
| 2015年 3月期 | 690 69 2/10 | 460 46 10/15 46 6/9 | 21,400 214,000 3/5 | 8億3421万 | 5億5614万 | +14.22% 2/10 | -8.01% 2/18 |
| 2016年 3月期 | 590 59 7/27 59 7/24 | 380 38 2/12 | 3,900 39,000 7/9 | 7億1331万 | 4億5942万 | +28.82% 4/18 | -16.29% 8/25 |
| 2017年 3月期 | 820 82 3/27 | 480 48 11/9 48 4/5 他2件 | 27,900 279,000 2/9 | 9億9138万 | 5億8032万 | +66.57% 4/6 | -12.73% 11/9 |
| 2018年 3月期 | 1,550 155 2/13 | 650 65 4/4 | 190,000 1,900,000 10/20 | 18億7395万 | 7億8585万 | +37.81% 10/24 | -16.24% 5/25 |
| 2019年 3月期 | 1,480 148 4/27 | 780 12/26 | 14,600 11/8 | 17億8932万 | 9億4302万 | +14.43% 11/8 | -17.07% 5/27 |
| 2020年 3月期 | 919 4/18 | 440 3/13 | 19,500 3/12 | 11億1107万 | 5億3196万 | +6.33% 1/14 | -33.5% 3/18 |
| 2021年 3月期 | 740 12/14 | 442 5/11 | 10,300 5/26 | 8億9466万 | 5億3437万 | +17.26% 9/14 | -6.24% 2/3 |
| 2022年 3月期 | 761 5/28 5/17 | 629 1/28 | 2,000 5/13 5/12 | 9億2004万 | 7億6046万 | +9.44% 11/15 | -9.05% 1/28 |
| 2023年 3月期 | 900 3/30 2/13 | 665 6/29 6/23 他2件 | 6,800 8/12 | 10億8810万 | 8億398万 | +10.28% 3/16 | -4.03% 6/8 |
| 2024年 3月期 | 1,530 2/13 | 821 8/18 | 8,800 2/8 | 18億4977万 | 9億9258万 | +29.56% 2/9 | -10.86% 6/26 |
| 2025年 3月期 | 1,650 11/8 7/16 | 1,291 12/24 12/4 他2件 | 3,900 1/17 12/11 | 19億9485万 | 15億6081万 | +11.08% 2/10 | -18.03% 4/7 |
| 最新 | 1,600 2026/3/6 | 100 | 19億3440万 | +1.65% 1,574 | |||
年間値上がり率
- 2009/12/25 vs 2008/12/25
- -10%（0.9倍）
- 2010/12/28 vs 2009/12/25
- -37%（0.63倍）
- 2011/12/30 vs 2010/12/28
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/29 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/29 vs 2020/12/29
- -4%（0.96倍）
- 2022/12/28 vs 2021/12/29
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/28
- 29%（1.29倍）
- 2024/12/25 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/25
- 15%（1.15倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
280円（2010/11/05） - 471%（5.71倍）
1,600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。
