株価チャート
株価
3/6
- 前日 (3/5)
- 2,212
- 始値
- 2,209
- 高値
- 2,360
- 安値
- 2,158
- 終値 +6.69%
- 2,360
- 出来高 -21.73%
- 143,000
乖離率
- 株価（5日）
移動平均値 - +6.12%
2,224 - 株価（25日）
移動平均値 - +26%
1,873 - 出来高（5日）
移動平均値 - -17.68%
173,720
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 | 2,209 | 2,360 | 2,158 | 2,360 | +6.69% | 143,000 | 139億3698万 | +26% | 81.02 | 5.25 |
| 03/05 | 2,103 | 2,280 | 2,103 | 2,212 | +10.43% | 182,700 | 130億6296万 | +19.96% | 75.94 | 4.92 |
| 03/04 | 2,160 | 2,176 | 1,985 | 2,003 | -10.7% | 177,300 | 118億2871万 | +10.72% | 68.76 | 4.45 |
| 03/03 | 2,290 | 2,399 | 2,222 | 2,243 | -2.52% | 180,700 | 132億4603万 | +26.08% | 77 | 4.99 |
| 03/02 | 2,167 | 2,332 | 2,109 | 2,301 | +3.79% | 184,900 | 135億8855万 | +31.94% | 78.99 | 5.12 |
| 02/27 | 2,128 | 2,226 | 2,114 | 2,217 | +1.79% | 123,100 | 130億9249万 | +30.11% | 76.11 | 4.93 |
| 02/26 | 2,078 | 2,206 | 2,069 | 2,178 | +3.96% | 147,000 | 128億6217万 | +30.58% | 74.77 | 4.84 |
| 02/25 | 1,980 | 2,136 | 1,973 | 2,095 | +3.92% | 221,200 | 123億7202万 | +28.21% | 71.92 | 4.66 |
| 02/24 | 2,011 | 2,071 | 1,945 | 2,016 | -6.19% | 246,600 | 119億548万 | +25.53% | 69.21 | 4.48 |
| 02/20 | 2,234 | 2,300 | 1,994 | 2,149 | -1.6% | 555,600 | 126億9091万 | +36.01% | 73.77 | 4.78 |
| 02/19 | 2,000 | 2,264 | 1,930 | 2,184 | +6.54% | 952,500 | 128億9761万 | +40.9% | 74.97 | 4.86 |
| 02/18 | 2,326 | 2,399 | 1,975 | 2,050 | -17.17% | 802,400 | 121億627万 | +35.4% | 70.37 | 4.56 |
| 02/17 | 2,300 | 2,514 | 2,122 | 2,475 | +21.09% | 1,387,500 | 146億1611万 | +66.55% | 84.96 | 5.5 |
| 02/16 | 1,924 | 2,044 | 1,905 | 2,044 | +24.33% | 338,600 | 120億7084万 | +42.14% | 70.17 | 4.54 |
| 02/13 | 1,723 | 1,741 | 1,623 | 1,644 | -6.11% | 230,900 | 97億864万 | +16.93% | 56.44 | 3.66 |
| 02/12 | 1,670 | 1,808 | 1,650 | 1,751 | +10.13% | 466,000 | 103億4053万 | +26.06% | 60.11 | 3.89 |
| 02/10 | 1,593 | 1,642 | 1,575 | 1,590 | -2.15% | 227,800 | 93億8974万 | +16.23% | 54.58 | 3.54 |
| 02/09 | 1,673 | 1,774 | 1,609 | 1,625 | +4.64% | 651,800 | 95億9643万 | +20.1% | 55.78 | 3.61 |
| 02/06 | 1,401 | 1,570 | 1,376 | 1,553 | +9.06% | 365,800 | 91億7124万 | +16.24% | 53.31 | 3.45 |
| 02/05 | 1,430 | 1,475 | 1,378 | 1,424 | +1.71% | 183,500 | 84億943万 | +7.72% | 48.88 | 3.17 |
| 02/04 | 1,430 | 1,442 | 1,362 | 1,400 | +1.01% | 228,100 | 82億6770万 | +6.71% | 48.06 | 3.11 |
| 02/03 | 1,347 | 1,390 | 1,320 | 1,386 | +3.59% | 140,300 | 81億8502万 | +6.21% | 47.58 | 3.08 |
| 02/02 | 1,301 | 1,403 | 1,283 | 1,338 | +5.27% | 290,100 | 79億155万 | +3.16% | 45.93 | 2.97 |
| 01/30 | 1,300 | 1,310 | 1,270 | 1,271 | -3.64% | 186,200 | 75億589万 | -1.63% | 43.63 | 2.83 |
| 01/29 | 1,422 | 1,439 | 1,303 | 1,319 | -19.18% | 686,700 | 77億8935万 | +2.49% | 45.28 | 2.93 |
| 01/28 | 1,452 | 1,632 | 1,406 | 1,632 | +22.52% | 1,598,500 | 96億3777万 | +27.5% | 56.02 | 3.63 |
| 01/27 | 1,268 | 1,348 | 1,244 | 1,332 | +5.13% | 56,900 | 78億6612万 | +5.71% | 45.73 | 2.96 |
| 01/26 | 1,320 | 1,320 | 1,267 | 1,267 | -6.15% | 51,700 | 74億8226万 | +1.12% | 43.49 | 2.82 |
| 01/23 | 1,314 | 1,357 | 1,296 | 1,350 | +2.2% | 25,200 | 79億7242万 | +8.09% | 46.34 | 3 |
| 01/22 | 1,337 | 1,344 | 1,311 | 1,321 | +1.07% | 25,600 | 78億116万 | +6.19% | 45.35 | 2.94 |
| 01/21 | 1,300 | 1,317 | 1,292 | 1,307 | -2.17% | 50,900 | 77億1848万 | +5.49% | 44.87 | 2.91 |
| 01/20 | 1,378 | 1,378 | 1,328 | 1,336 | -3.47% | 54,200 | 78億8974万 | +8.18% | 45.86 | 2.97 |
| 01/19 | 1,383 | 1,385 | 1,345 | 1,384 | +0.87% | 54,800 | 81億7321万 | +12.34% | 47.51 | 3.08 |
| 01/16 | 1,391 | 1,410 | 1,346 | 1,372 | -1.58% | 68,200 | 81億234万 | +11.82% | 47.1 | 3.05 |
| 01/15 | 1,276 | 1,405 | 1,275 | 1,394 | +7.98% | 122,600 | 82億3226万 | +13.98% | 47.85 | 3.1 |
| 01/14 | 1,318 | 1,333 | 1,281 | 1,291 | -3.37% | 76,500 | 76億2400万 | +5.91% | 44.32 | 2.87 |
| 01/13 | 1,348 | 1,361 | 1,306 | 1,336 | +4.78% | 113,400 | 78億8974万 | +9.6% | 45.86 | 2.97 |
| 01/09 | 1,260 | 1,275 | 1,244 | 1,275 | +2.49% | 32,200 | 75億2951万 | +4.68% | 43.77 | 2.83 |
| 01/08 | 1,230 | 1,261 | 1,223 | 1,244 | +1.14% | 36,200 | 73億4644万 | +2.22% | 42.7 | 2.77 |
| 01/07 | 1,204 | 1,251 | 1,203 | 1,230 | +0.74% | 39,000 | 72億6376万 | +0.82% | 42.22 | 2.73 |
| 01/06 | 1,223 | 1,253 | 1,221 | 1,221 | +0.08% | 44,800 | 72億1061万 | -0.33% | 41.92 | 2.71 |
| 01/05 | 1,212 | 1,225 | 1,199 | 1,220 | +2.52% | 31,700 | 72億471万 | -0.73% | 41.88 | 2.71 |
| 2025 | ||||||||||
| 12/30 | 1,209 | 1,209 | 1,185 | 1,190 | -1.08% | 23,300 | 70億2754万 | -3.57% | 40.85 | 2.65 |
| 12/29 | 1,199 | 1,213 | 1,180 | 1,203 | +1.35% | 26,900 | 71億431万 | -2.59% | 41.3 | 2.67 |
| 12/26 | 1,219 | 1,227 | 1,185 | 1,187 | -2.63% | 48,400 | 70億982万 | -3.89% | 40.75 | 2.64 |
| 12/25 | 1,189 | 1,219 | 1,189 | 1,219 | +2.52% | 38,100 | 71億9880万 | -1.46% | 41.85 | 2.71 |
| 12/24 | 1,231 | 1,240 | 1,185 | 1,189 | -1% | 50,200 | 70億2163万 | -4.04% | 40.82 | 2.64 |
| 12/23 | 1,176 | 1,241 | 1,170 | 1,201 | +3% | 74,200 | 70億9250万 | -3.53% | 41.23 | 2.67 |
| 12/22 | 1,150 | 1,173 | 1,143 | 1,166 | +2.46% | 43,200 | 68億8581万 | -6.87% | 40.03 | 2.59 |
| 12/19 | 1,141 | 1,154 | 1,124 | 1,138 | +1.07% | 43,300 | 67億2045万 | -9.61% | 39.07 | 2.53 |
| 12/18 | 1,139 | 1,144 | 1,120 | 1,126 | -2.17% | 50,900 | 66億4959万 | -11.27% | 38.65 | 2.5 |
| 12/17 | 1,176 | 1,176 | 1,144 | 1,151 | -2.13% | 43,600 | 67億9723万 | -10.29% | 39.51 | 2.56 |
| 12/16 | 1,207 | 1,207 | 1,169 | 1,176 | -3.29% | 56,200 | 69億4486万 | -9.26% | 40.37 | 2.61 |
| 12/15 | 1,195 | 1,226 | 1,188 | 1,216 | +1.08% | 27,900 | 71億8108万 | -6.96% | 41.74 | 2.7 |
| 12/12 | 1,218 | 1,232 | 1,201 | 1,203 | -0.91% | 25,700 | 71億431万 | -8.59% | 41.3 | 2.67 |
| 12/11 | 1,260 | 1,261 | 1,214 | 1,214 | -3.11% | 35,200 | 71億6927万 | -8.45% | 41.67 | 2.7 |
| 12/10 | 1,270 | 1,292 | 1,247 | 1,253 | -1.34% | 57,200 | 73億9959万 | -6.21% | 43.01 | 2.79 |
| 12/09 | 1,280 | 1,280 | 1,255 | 1,270 | -0.31% | 107,900 | 74億9998万 | -5.58% | 43.6 | 2.82 |
| 12/08 | 1,275 | 1,283 | 1,260 | 1,274 | -0.08% | 26,900 | 75億2360万 | -5.77% | 43.73 | 2.83 |
| 12/05 | 1,297 | 1,322 | 1,268 | 1,275 | -1.7% | 36,100 | 75億2951万 | -6.25% | 43.77 | 2.83 |
| 12/04 | 1,283 | 1,313 | 1,283 | 1,297 | -0.23% | 18,800 | 76億5943万 | -4.98% | 44.52 | 2.88 |
| 12/03 | 1,270 | 1,308 | 1,258 | 1,300 | +2.36% | 30,200 | 76億7715万 | -5.39% | 44.63 | 2.89 |
| 12/02 | 1,315 | 1,315 | 1,270 | 1,270 | -2.23% | 31,100 | 74億9998万 | -8.24% | 43.6 | 2.82 |
| 12/01 | 1,362 | 1,369 | 1,290 | 1,299 | -4.7% | 60,000 | 76億7124万 | -7.02% | 44.59 | 2.89 |
| 11/28 | 1,346 | 1,397 | 1,331 | 1,363 | +2.25% | 63,400 | 80億4919万 | -3.13% | 46.79 | 3.03 |
| 11/27 | 1,344 | 1,397 | 1,322 | 1,333 | -0.67% | 110,700 | 78億7203万 | -5.8% | 45.76 | 2.96 |
| 11/26 | 1,293 | 1,370 | 1,265 | 1,342 | +11.93% | 167,700 | 79億2518万 | -5.82% | 46.07 | 2.98 |
| 11/25 | 1,245 | 1,250 | 1,194 | 1,199 | -0.58% | 38,100 | 70億8069万 | -16.56% | 41.16 | 2.67 |
| 11/21 | 1,244 | 1,245 | 1,175 | 1,206 | -2.98% | 120,400 | 71億2203万 | -16.77% | 41.4 | 2.68 |
| 11/20 | 1,292 | 1,327 | 1,232 | 1,243 | -1.51% | 61,900 | 73億4053万 | -15.1% | 42.67 | 2.76 |
| 11/19 | 1,321 | 1,336 | 1,252 | 1,262 | -6.73% | 82,300 | 74億5274万 | -14.44% | 43.32 | 2.81 |
| 11/18 | 1,355 | 1,374 | 1,323 | 1,353 | -1.17% | 23,100 | 79億9014万 | -8.7% | 46.45 | 3.01 |
| 11/17 | 1,342 | 1,411 | 1,325 | 1,369 | +2.01% | 34,700 | 80億8462万 | -8.12% | 47 | 3.04 |
| 11/14 | 1,355 | 1,415 | 1,332 | 1,342 | -3.1% | 82,400 | 79億2518万 | -10.23% | 46.07 | 2.98 |
| 11/13 | 1,469 | 1,592 | 1,375 | 1,385 | -6.04% | 96,700 | 81億7911万 | -7.48% | 47.55 | 3.08 |
| 11/12 | 1,470 | 1,487 | 1,463 | 1,474 | -0.14% | 20,200 | 87億470万 | -1.6% | 50.6 | 3.28 |
| 11/11 | 1,482 | 1,483 | 1,442 | 1,476 | +0.61% | 27,000 | 87億1651万 | -1.47% | 50.67 | 3.28 |
| 11/10 | 1,451 | 1,485 | 1,451 | 1,467 | +3.24% | 24,500 | 86億6336万 | -1.34% | 50.36 | 3.26 |
| 11/07 | 1,427 | 1,443 | 1,408 | 1,421 | -3.14% | 32,000 | 83億9171万 | -3.79% | 48.78 | 3.16 |
| 11/06 | 1,482 | 1,500 | 1,455 | 1,467 | +1.03% | 22,200 | 86億6336万 | +0.07% | 50.36 | 3.26 |
| 11/05 | 1,465 | 1,475 | 1,391 | 1,452 | -1.69% | 60,600 | 85億7478万 | -0.21% | 49.85 | 3.23 |
| 11/04 | 1,452 | 1,480 | 1,441 | 1,477 | +2.07% | 42,300 | 87億2242万 | +2.21% | 50.7 | 3.28 |
| 10/31 | 1,476 | 1,518 | 1,439 | 1,447 | -1.5% | 61,800 | 85億4525万 | +0.84% | 49.67 | 3.22 |
| 10/30 | 1,406 | 1,490 | 1,403 | 1,469 | +3.16% | 81,900 | 86億7517万 | +3.16% | 50.43 | 3.27 |
| 10/29 | 1,486 | 1,499 | 1,410 | 1,424 | -5.7% | 103,100 | 83億8821万 | +0.78% | 48.88 | 3.16 |
| 10/28 | 1,574 | 1,574 | 1,480 | 1,510 | -3.08% | 81,400 | 88億9480万 | +7.32% | 51.84 | 3.35 |
| 10/27 | 1,601 | 1,629 | 1,540 | 1,558 | -2.44% | 79,000 | 91億7755万 | +11.68% | 53.48 | 3.46 |
| 10/24 | 1,537 | 1,625 | 1,517 | 1,597 | +4.11% | 115,800 | 94億728万 | +15.56% | 54.82 | 3.54 |
| 10/23 | 1,536 | 1,563 | 1,515 | 1,534 | -1.6% | 55,700 | 90億3618万 | +12.3% | 52.66 | 3.4 |
| 10/22 | 1,586 | 1,599 | 1,546 | 1,559 | -2.07% | 102,600 | 91億8344万 | +14.97% | 53.52 | 3.46 |
| 10/21 | 1,688 | 1,695 | 1,563 | 1,592 | -3.4% | 334,000 | 93億7783万 | +18.72% | 54.65 | 3.53 |
| 10/20 | 1,590 | 1,655 | 1,549 | 1,648 | +10.6% | 323,400 | 97億770万 | +24.28% | 56.57 | 3.66 |
| 10/17 | 1,552 | 1,570 | 1,469 | 1,490 | -5.99% | 148,600 | 87億7699万 | +13.74% | 51.15 | 3.3 |
| 10/16 | 1,619 | 1,625 | 1,532 | 1,585 | +4.97% | 170,100 | 93億3660万 | +21.83% | 54.41 | 3.52 |
| 10/15 | 1,455 | 1,563 | 1,452 | 1,510 | +3.78% | 167,600 | 88億9480万 | +17.15% | 51.84 | 3.35 |
| 10/14 | 1,471 | 1,494 | 1,400 | 1,455 | -5.76% | 251,000 | 85億7082万 | +13.94% | 49.95 | 3.23 |
| 10/10 | 1,514 | 1,673 | 1,486 | 1,544 | +3.35% | 527,600 | 90億9508万 | +22.15% | 53 | 3.42 |
| 10/09 | 1,402 | 1,505 | 1,367 | 1,494 | +7.1% | 262,100 | 88億55万 | +19.71% | 51.29 | 3.31 |
| 10/08 | 1,380 | 1,449 | 1,365 | 1,395 | -0.36% | 195,900 | 82億1738万 | +12.68% | 47.89 | 3.09 |
| 10/07 | 1,481 | 1,496 | 1,381 | 1,400 | -4.89% | 381,400 | 82億4684万 | +13.73% | 48.06 | 3.1 |
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 | |
| 2018年 6月期 | 13,490 3/5 | 5,110 6/28 | 2,345,200 3/2 | 758億1380万 | 294億8470万 | +8.45% 4/13 | -22.36% 5/31 |
| 2019年 6月期 | 6,560 9/25 | 2,900 12/25 | 209,200 9/27 | 378億8400万 | 168億9540万 | +30.15% 9/21 | -26.83% 12/25 |
| 2020年 6月期 | 4,980 7/3 7/2 | 1,652 3/17 | 189,500 2/4 | 290億5830万 | 96億6420万 | +23.3% 7/15 | -41.09% 3/13 |
| 2021年 6月期 | 4,910 10/7 | 2,516 5/17 | 332,100 4/12 | 287億4805万 | 147億3118万 | +38.35% 10/6 | -13.96% 11/17 |
| 2022年 6月期 | 4,025 8/3 | 1,358 1/28 | 248,300 8/13 | 235億6637万 | 79億6331万 | +26.26% 5/31 | -23.62% 8/17 |
| 2023年 6月期 | 3,695 12/19 | 1,342 10/13 | 3,775,300 12/19 | 217億73万 | 78億6948万 | +64.89% 12/20 | -14.52% 9/27 |
| 2024年 6月期 | 2,905 9/14 | 1,534 6/19 | 821,700 1/10 | 170億6106万 | 90億1992万 | +22.64% 1/10 | -16.93% 10/30 |
| 2025年 6月期 | 1,887 9/27 | 860 4/7 | 547,400 1/6 | 110億9556万 | 50億6591万 | +17.51% 9/27 | -29.38% 8/5 |
| 最新 | 2,360 2026/3/6 | 143,000 | 139億3698万 | +26% 1,873 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -50%（0.5倍）
- 2022/12/30 vs 2021/12/30
- 51%（1.51倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- -33%（0.67倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/03/06 vs 2025/12/30
- 98%（1.98倍）
- 過去安値
860円（2025/04/07） - 174%（2.74倍）
2,360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。
