株価チャート
株価
3/6
- 前日 (3/5)
- 1,575
- 始値
- 1,575
- 高値
- 1,590
- 安値
- 1,563
- 終値 +0.76%
- 1,587
- 出来高 -2.46%
- 67,400
乖離率
- 株価（5日）
移動平均値 - +0.7%
1,576 - 株価（25日）
移動平均値 - +0.89%
1,573 - 出来高（5日）
移動平均値 - -32.12%
99,300
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 | 1,575 | 1,590 | 1,563 | 1,587 | +0.76% | 67,400 | 317億9141万 | +0.89% | 5.91 | 1.48 |
| 03/05 | 1,575 | 1,595 | 1,567 | 1,575 | +3.55% | 69,100 | 315億5103万 | +0.38% | 5.87 | 1.47 |
| 03/04 | 1,540 | 1,559 | 1,502 | 1,521 | -3.73% | 114,600 | 304億6928万 | -2.87% | 5.67 | 1.42 |
| 03/03 | 1,616 | 1,627 | 1,580 | 1,580 | -2.23% | 114,300 | 316億5119万 | +1.02% | 5.89 | 1.47 |
| 03/02 | 1,621 | 1,638 | 1,607 | 1,616 | -1.94% | 131,100 | 323億7235万 | +3.59% | 6.02 | 1.5 |
| 02/27 | 1,640 | 1,648 | 1,625 | 1,648 | +0.86% | 38,900 | 330億1339万 | +5.91% | 6.14 | 1.53 |
| 02/26 | 1,619 | 1,650 | 1,615 | 1,634 | +1.49% | 92,300 | 327億3294万 | +5.49% | 6.09 | 1.52 |
| 02/25 | 1,580 | 1,614 | 1,573 | 1,610 | +2.48% | 97,300 | 322億5216万 | +4.27% | 6 | 1.5 |
| 02/24 | 1,592 | 1,608 | 1,571 | 1,571 | -1.87% | 66,600 | 314億7090万 | +2.01% | 5.86 | 1.46 |
| 02/20 | 1,600 | 1,615 | 1,590 | 1,601 | -0.87% | 83,600 | 320億7187万 | +4.16% | 5.97 | 1.49 |
| 02/19 | 1,590 | 1,616 | 1,582 | 1,615 | +1.57% | 58,700 | 323億5232万 | +5.28% | 6.02 | 1.5 |
| 02/18 | 1,585 | 1,594 | 1,575 | 1,590 | +0.76% | 65,700 | 318億5151万 | +3.99% | 5.93 | 1.48 |
| 02/17 | 1,622 | 1,622 | 1,575 | 1,578 | -2.95% | 128,600 | 316億1112万 | +3.48% | 5.88 | 1.47 |
| 02/16 | 1,655 | 1,670 | 1,610 | 1,626 | +2.72% | 190,000 | 325億7268万 | +6.69% | 6.06 | 1.51 |
| 02/13 | 1,600 | 1,610 | 1,579 | 1,583 | -1.68% | 97,900 | 317億1128万 | +4.21% | 5.9 | 1.47 |
| 02/12 | 1,599 | 1,617 | 1,591 | 1,610 | +0.81% | 123,400 | 322億5216万 | +6.2% | 6 | 1.5 |
| 02/10 | 1,566 | 1,597 | 1,558 | 1,597 | +2.31% | 98,300 | 319億9174万 | +5.69% | 5.95 | 1.49 |
| 02/09 | 1,539 | 1,561 | 1,537 | 1,561 | +1.69% | 158,800 | 312億7057万 | +3.65% | 5.82 | 1.45 |
| 02/06 | 1,521 | 1,535 | 1,508 | 1,535 | +0.59% | 61,500 | 307億4973万 | +2.13% | 5.72 | 1.43 |
| 02/05 | 1,530 | 1,532 | 1,520 | 1,526 | -0.26% | 47,700 | 305億6944万 | +1.73% | 5.69 | 1.42 |
| 02/04 | 1,510 | 1,536 | 1,506 | 1,530 | +0.86% | 70,300 | 306億4957万 | +2% | 5.7 | 1.42 |
| 02/03 | 1,524 | 1,525 | 1,500 | 1,517 | 0% | 45,600 | 303億8915万 | +1.07% | 5.65 | 1.41 |
| 02/02 | 1,506 | 1,526 | 1,502 | 1,517 | +1.13% | 108,300 | 303億8915万 | +1.07% | 5.65 | 1.41 |
| 01/30 | 1,494 | 1,502 | 1,486 | 1,500 | +0.54% | 46,800 | 300億4860万 | -0.07% | 5.59 | 1.4 |
| 01/29 | 1,480 | 1,496 | 1,467 | 1,492 | +0.13% | 65,200 | 298億8834万 | -0.67% | 5.56 | 1.39 |
| 01/28 | 1,481 | 1,493 | 1,476 | 1,490 | -0.13% | 60,400 | 298億4827万 | -0.86% | 5.55 | 1.39 |
| 01/27 | 1,478 | 1,493 | 1,469 | 1,492 | +0.74% | 90,600 | 298億8834万 | -0.8% | 5.56 | 1.39 |
| 01/26 | 1,480 | 1,488 | 1,468 | 1,481 | -0.67% | 89,600 | 296億6798万 | -1.59% | 5.52 | 1.38 |
| 01/23 | 1,495 | 1,503 | 1,487 | 1,491 | -0.73% | 76,800 | 298億6830万 | -1% | 5.56 | 1.39 |
| 01/22 | 1,475 | 1,503 | 1,473 | 1,502 | +2.46% | 97,000 | 300億8866万 | -0.4% | 5.6 | 1.4 |
| 01/21 | 1,491 | 1,491 | 1,463 | 1,466 | -2.72% | 152,200 | 293億6749万 | -2.85% | 5.46 | 1.36 |
| 01/20 | 1,520 | 1,520 | 1,496 | 1,507 | -0.66% | 96,100 | 301億8882万 | -0.2% | 5.62 | 1.4 |
| 01/19 | 1,507 | 1,525 | 1,497 | 1,517 | +0.66% | 113,500 | 303億8915万 | +0.46% | 5.65 | 1.41 |
| 01/16 | 1,507 | 1,513 | 1,497 | 1,507 | -0.4% | 106,400 | 301億8882万 | -0.2% | 5.62 | 1.4 |
| 01/15 | 1,489 | 1,520 | 1,487 | 1,513 | +1.54% | 132,200 | 303億902万 | +0.13% | 5.64 | 1.41 |
| 01/14 | 1,508 | 1,519 | 1,490 | 1,490 | -1% | 134,300 | 298億4827万 | -1.46% | 5.55 | 1.39 |
| 01/13 | 1,535 | 1,545 | 1,504 | 1,505 | -1.83% | 154,800 | 301億4876万 | -0.59% | 5.61 | 1.4 |
| 01/09 | 1,515 | 1,533 | 1,511 | 1,533 | +1.19% | 139,600 | 307億966万 | +1.19% | 5.71 | 1.43 |
| 01/08 | 1,505 | 1,520 | 1,505 | 1,515 | +0.73% | 77,000 | 303億4908万 | +0.07% | 5.65 | 1.41 |
| 01/07 | 1,485 | 1,505 | 1,485 | 1,504 | +0.87% | 93,200 | 301億2872万 | -0.73% | 5.61 | 1.4 |
| 01/06 | 1,479 | 1,495 | 1,479 | 1,491 | +0.81% | 126,900 | 298億6830万 | -1.78% | 5.56 | 1.39 |
| 01/05 | 1,477 | 1,480 | 1,459 | 1,479 | +0.89% | 151,900 | 296億2791万 | -2.76% | 5.51 | 1.38 |
| 2025 | ||||||||||
| 12/30 | 1,474 | 1,483 | 1,460 | 1,466 | -0.68% | 162,700 | 293億6749万 | -3.87% | 6.17 | 1.36 |
| 12/29 | 1,456 | 1,495 | 1,454 | 1,476 | -3.53% | 372,500 | 295億6782万 | -3.28% | 6.21 | 1.37 |
| 12/26 | 1,533 | 1,540 | 1,523 | 1,530 | -0.13% | 539,400 | 306億4957万 | +0.13% | 6.44 | 1.42 |
| 12/25 | 1,520 | 1,535 | 1,519 | 1,532 | +0.33% | 151,900 | 306億8963万 | +0.26% | 6.44 | 1.42 |
| 12/24 | 1,520 | 1,539 | 1,515 | 1,527 | +0.33% | 211,600 | 305億8947万 | 0% | 6.42 | 1.42 |
| 12/23 | 1,516 | 1,530 | 1,515 | 1,522 | +0.2% | 127,900 | 304億8931万 | -0.26% | 6.4 | 1.41 |
| 12/22 | 1,516 | 1,524 | 1,511 | 1,519 | +0.26% | 185,500 | 304億2921万 | -0.52% | 6.39 | 1.41 |
| 12/19 | 1,517 | 1,525 | 1,509 | 1,515 | 0% | 152,200 | 303億4908万 | -1.37% | 6.37 | 1.41 |
| 12/18 | 1,515 | 1,522 | 1,507 | 1,515 | -0.33% | 130,400 | 303億4908万 | -2.01% | 6.37 | 1.41 |
| 12/17 | 1,525 | 1,525 | 1,515 | 1,520 | +0.4% | 116,700 | 304億4924万 | -2.25% | 6.39 | 1.41 |
| 12/16 | 1,516 | 1,524 | 1,502 | 1,514 | -1.43% | 152,700 | 303億2905万 | -3.13% | 6.37 | 1.41 |
| 12/15 | 1,516 | 1,536 | 1,505 | 1,536 | +1.45% | 95,400 | 307億6976万 | -2.29% | 6.46 | 1.43 |
| 12/12 | 1,510 | 1,523 | 1,500 | 1,514 | +1.07% | 89,800 | 303億2905万 | -4.06% | 6.37 | 1.41 |
| 12/11 | 1,520 | 1,528 | 1,495 | 1,498 | -1.06% | 170,200 | 300億853万 | -5.55% | 6.3 | 1.39 |
| 12/10 | 1,510 | 1,521 | 1,505 | 1,514 | +0.07% | 62,300 | 303億2905万 | -4.96% | 6.37 | 1.41 |
| 12/09 | 1,534 | 1,537 | 1,505 | 1,513 | -1.37% | 131,900 | 303億902万 | -5.5% | 6.36 | 1.4 |
| 12/08 | 1,529 | 1,541 | 1,526 | 1,534 | +0.13% | 90,600 | 307億2970万 | -4.72% | 6.45 | 1.42 |
| 12/05 | 1,537 | 1,546 | 1,525 | 1,532 | -0.65% | 56,900 | 306億8963万 | -5.32% | 6.44 | 1.42 |
| 12/04 | 1,532 | 1,544 | 1,528 | 1,542 | +0.65% | 82,600 | 308億8996万 | -5.17% | 6.49 | 1.43 |
| 12/03 | 1,522 | 1,532 | 1,508 | 1,532 | +0.79% | 93,400 | 306億8963万 | -6.24% | 6.44 | 1.42 |
| 12/02 | 1,535 | 1,543 | 1,516 | 1,520 | -1.04% | 97,600 | 304億4924万 | -7.54% | 6.39 | 1.41 |
| 12/01 | 1,572 | 1,572 | 1,536 | 1,536 | -2.29% | 140,100 | 307億6976万 | -7.08% | 6.46 | 1.43 |
| 11/28 | 1,580 | 1,592 | 1,569 | 1,572 | -0.38% | 87,000 | 314億9093万 | -5.42% | 6.61 | 1.46 |
| 11/27 | 1,562 | 1,578 | 1,556 | 1,578 | +1.09% | 70,200 | 316億1112万 | -5.4% | 6.64 | 1.46 |
| 11/26 | 1,525 | 1,565 | 1,520 | 1,561 | +3.38% | 115,400 | 312億7057万 | -6.81% | 6.57 | 1.45 |
| 11/25 | 1,550 | 1,555 | 1,500 | 1,510 | -0.98% | 120,200 | 302億4892万 | -10.28% | 6.35 | 1.4 |
| 11/21 | 1,515 | 1,529 | 1,515 | 1,525 | +0.2% | 80,900 | 305億4941万 | -9.82% | 6.41 | 1.42 |
| 11/20 | 1,535 | 1,543 | 1,512 | 1,522 | +0.4% | 163,600 | 304億8931万 | -10.52% | 6.4 | 1.41 |
| 11/19 | 1,510 | 1,523 | 1,495 | 1,516 | +1.07% | 106,100 | 303億6911万 | -11.4% | 6.38 | 1.41 |
| 11/18 | 1,534 | 1,543 | 1,488 | 1,500 | -2.85% | 259,900 | 300億4860万 | -12.79% | 6.31 | 1.39 |
| 11/17 | 1,618 | 1,618 | 1,533 | 1,544 | -11.16% | 532,100 | 309億3002万 | -10.8% | 6.49 | 1.43 |
| 11/14 | 1,746 | 1,755 | 1,729 | 1,738 | -0.86% | 92,600 | 348億1631万 | -0.23% | 7.31 | 1.61 |
| 11/13 | 1,756 | 1,771 | 1,733 | 1,753 | +0.23% | 79,300 | 351億1679万 | +0.52% | 7.37 | 1.63 |
| 11/12 | 1,739 | 1,755 | 1,728 | 1,749 | +1.16% | 56,600 | 350億3666万 | +0.17% | 7.36 | 1.62 |
| 11/11 | 1,742 | 1,744 | 1,715 | 1,729 | +0.29% | 39,200 | 346億3601万 | -1.14% | 7.27 | 1.61 |
| 11/10 | 1,725 | 1,741 | 1,708 | 1,724 | +1.06% | 31,800 | 345億3585万 | -1.65% | 7.25 | 1.6 |
| 11/07 | 1,691 | 1,707 | 1,688 | 1,706 | +0.41% | 39,400 | 341億7527万 | -2.79% | 7.18 | 1.58 |
| 11/06 | 1,685 | 1,711 | 1,685 | 1,699 | +0.83% | 45,400 | 340億3504万 | -3.41% | 7.15 | 1.58 |
| 11/05 | 1,693 | 1,696 | 1,639 | 1,685 | -0.94% | 117,200 | 337億5459万 | -4.59% | 7.09 | 1.56 |
| 11/04 | 1,736 | 1,736 | 1,701 | 1,701 | -2.52% | 77,800 | 340億7511万 | -4.17% | 7.16 | 1.58 |
| 10/31 | 1,742 | 1,749 | 1,729 | 1,745 | +0.29% | 30,100 | 349億5653万 | -2.13% | 7.34 | 1.62 |
| 10/30 | 1,728 | 1,750 | 1,720 | 1,740 | +1.28% | 50,400 | 348億5637万 | -2.63% | 7.32 | 1.62 |
| 10/29 | 1,753 | 1,753 | 1,711 | 1,718 | -2.22% | 117,200 | 344億1566万 | -4.13% | 7.23 | 1.59 |
| 10/28 | 1,782 | 1,787 | 1,750 | 1,757 | -0.85% | 51,600 | 351億9692万 | -2.28% | 7.39 | 1.63 |
| 10/27 | 1,765 | 1,786 | 1,759 | 1,772 | +1.26% | 57,000 | 354億9741万 | -1.61% | 7.45 | 1.64 |
| 10/24 | 1,765 | 1,765 | 1,734 | 1,750 | -0.68% | 73,000 | 350億5670万 | -2.99% | 7.36 | 1.62 |
| 10/23 | 1,730 | 1,764 | 1,730 | 1,762 | +2.03% | 49,000 | 352億9708万 | -2.49% | 7.41 | 1.64 |
| 10/22 | 1,759 | 1,759 | 1,725 | 1,727 | -1.09% | 90,200 | 345億9595万 | -4.69% | 7.26 | 1.6 |
| 10/21 | 1,767 | 1,771 | 1,746 | 1,746 | -0.23% | 49,100 | 349億7657万 | -4.01% | 7.34 | 1.62 |
| 10/20 | 1,760 | 1,760 | 1,730 | 1,750 | +1.27% | 49,200 | 350億5670万 | -3.95% | 7.36 | 1.62 |
| 10/17 | 1,755 | 1,764 | 1,727 | 1,728 | -2.32% | 53,600 | 346億1598万 | -5.42% | 7.27 | 1.6 |
| 10/16 | 1,769 | 1,775 | 1,758 | 1,769 | 0% | 29,900 | 354億3731万 | -3.44% | 7.44 | 1.64 |
| 10/15 | 1,733 | 1,769 | 1,733 | 1,769 | +2.37% | 48,900 | 354億3731万 | -3.6% | 7.44 | 1.64 |
| 10/14 | 1,759 | 1,775 | 1,715 | 1,728 | -3.36% | 141,800 | 346億1598万 | -5.88% | 7.27 | 1.6 |
| 10/10 | 1,805 | 1,812 | 1,788 | 1,788 | -0.94% | 57,400 | 358億1793万 | -2.61% | 7.52 | 1.66 |
| 10/09 | 1,810 | 1,825 | 1,792 | 1,805 | +0.11% | 56,600 | 361億5848万 | -1.63% | 7.59 | 1.68 |
| 10/08 | 1,801 | 1,830 | 1,800 | 1,803 | -0.06% | 47,700 | 361億1841万 | -1.64% | 7.58 | 1.67 |
| 10/07 | 1,836 | 1,836 | 1,798 | 1,804 | -1.42% | 65,700 | 361億3844万 | -1.47% | 7.59 | 1.67 |
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 | |
| 2014年 12月期 | 1,699 20,390 12/29 | 826 9,910 12/18 | 5,684,400 473,700 12/16 | 223億1685万 | 106億9784万 | - | -17.06% 1/26 |
| 2015年 12月期 | 1,408 16,900 1/5 | 288 1,151 12/25 | 2,523,600 210,300 3/16 | 184億9705万 | 44億6541万 | +34.46% 2/1 | -37.67% 8/25 |
| 2016年 12月期 | 472 1,886 4/25 | 235 941 2/12 940 1/21 他2件 | 823,200 205,800 2/2 | 73億1692万 | 36億5070万 | +28.73% 3/15 | -20.5% 6/24 |
| 2017年 12月期 | 1,330 5,320 12/29 | 341 1,363 1/4 | 670,000 167,500 11/30 | 212億9542万 | 54億5349万 | +42.23% 1/9 | -17.66% 11/16 |
| 2018年 12月期 | 1,585 6,340 1/10 | 537 1,074 12/27 | 1,091,200 545,600 1/24 | 253億7838万 | 88億2140万 | +15.2% 12/19 | -21.68% 7/4 |
| 2019年 12月期 | 1,248 2,495 6/21 | 514 1,027 1/4 | 315,400 157,700 8/13 | 204億9442万 | 84億3536万 | +19.2% 6/19 | -19.87% 8/15 |
| 2020年 12月期 | 1,015 2,030 1/6 | 485 969 3/13 | 657,700 12/1 | 167億730万 | 79億8281万 | +23.78% 6/9 | -37.64% 3/13 |
| 2021年 12月期 | 772 3/18 | 495 12/2 12/1 | 1,060,100 6/29 | 128億161万 | 99億1603万 | +15.53% 3/18 | -10.57% 1/27 |
| 2022年 12月期 | 654 12/14 | 457 1/27 | 576,400 12/12 | 131億118万 | 91億5480万 | +11.37% 12/15 | -10.97% 1/6 |
| 2023年 12月期 | 1,030 11/29 | 503 1/6 | 1,141,400 8/15 | 206億3337万 | 100億7629万 | +18.82% 8/15 | -10.51% 10/4 |
| 2024年 12月期 | 1,634 12/11 | 707 8/5 | 1,432,300 2/16 | 327億3294万 | 141億6290万 | +25.16% 11/19 | -23.7% 8/5 |
| 2025年 12月期 | 1,917 9/29 | 1,048 4/7 | 676,400 2/17 | 384億211万 | 209億9395万 | +16.87% 3/28 | -12.77% 11/18 |
| 最新 | 1,587 2026/3/6 | 67,400 | 317億9141万 | +0.89% 1,573 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -78%（0.22倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 270%（3.7倍）
- 2018/12/28 vs 2017/12/29
- -56%（0.44倍）
- 2019/12/30 vs 2018/12/28
- 81%（1.81倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
235円（2016/02/12） - 575%（6.75倍）
1,587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。
