株価チャート
株価
3/6
- 前日 (3/5)
- 128,000
- 始値
- 126,800
- 高値
- 127,100
- 安値
- 126,000
- 終値 -1.56%
- 126,000
- 出来高 -12.68%
- 792
乖離率
- 株価（5日）
移動平均値 - -1.07%
127,360 - 株価（25日）
移動平均値 - -0.33%
126,412 - 出来高（5日）
移動平均値 - -17.93%
965
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 | 126,800 | 127,100 | 126,000 | 126,000 | -1.56% | 792 | - | -0.33% | - | - |
| 03/05 | 126,600 | 128,400 | 126,500 | 128,000 | +2.24% | 907 | - | +1.35% | - | - |
| 03/04 | 127,000 | 127,200 | 125,000 | 125,200 | -1.73% | 1,276 | - | -0.68% | - | - |
| 03/03 | 129,000 | 129,400 | 127,400 | 127,400 | -2.15% | 739 | - | +1.16% | - | - |
| 03/02 | 128,000 | 130,300 | 128,000 | 130,200 | +0.7% | 1,109 | - | +3.54% | - | - |
| 02/27 | 131,000 | 131,000 | 129,300 | 129,300 | -1.37% | 1,248 | - | +3.06% | - | - |
| 02/26 | 130,900 | 131,800 | 130,000 | 131,100 | -0.15% | 1,479 | - | +4.73% | - | - |
| 02/25 | 130,700 | 131,600 | 130,100 | 131,300 | +0.69% | 1,398 | - | +5.16% | - | - |
| 02/24 | 128,500 | 130,400 | 128,000 | 130,400 | +2.19% | 1,581 | - | +4.66% | - | - |
| 02/20 | 128,000 | 128,000 | 127,000 | 127,600 | -0.39% | 904 | - | +2.6% | - | - |
| 02/19 | 128,800 | 128,800 | 127,400 | 128,100 | -0.62% | 1,089 | - | +3.12% | - | - |
| 02/18 | 127,800 | 128,900 | 127,700 | 128,900 | +1.02% | 818 | - | +3.93% | - | - |
| 02/17 | 129,000 | 129,100 | 126,900 | 127,600 | -1.24% | 1,326 | - | +3.07% | - | - |
| 02/16 | 126,600 | 129,200 | 126,000 | 129,200 | +2.62% | 1,508 | - | +4.52% | - | - |
| 02/13 | 126,800 | 127,000 | 125,200 | 125,900 | -0.16% | 2,957 | - | +2.07% | - | - |
| 02/12 | 126,600 | 127,000 | 125,800 | 126,100 | -0.32% | 1,069 | - | +2.4% | - | - |
| 02/10 | 124,800 | 126,700 | 124,800 | 126,500 | +1.28% | 1,355 | - | +2.96% | - | - |
| 02/09 | 124,000 | 125,600 | 123,800 | 124,900 | +1.3% | 2,006 | - | +1.93% | - | - |
| 02/06 | 124,200 | 124,500 | 123,300 | 123,300 | -1.04% | 917 | - | +0.86% | - | - |
| 02/05 | 123,700 | 124,600 | 123,000 | 124,600 | +1.22% | 1,799 | - | +2.09% | - | - |
| 02/04 | 122,200 | 123,200 | 121,900 | 123,100 | +0.98% | 1,171 | - | +1.11% | - | - |
| 02/03 | 122,000 | 122,300 | 121,200 | 121,900 | +1.16% | 1,313 | - | +0.35% | - | - |
| 02/02 | 121,000 | 121,700 | 120,400 | 120,500 | -0.41% | 1,234 | - | -0.6% | - | - |
| 01/30 | 121,800 | 122,400 | 121,000 | 121,000 | -0.98% | 1,554 | - | -0.03% | - | - |
| 01/29 | 119,400 | 122,200 | 118,100 | 122,200 | -0.73% | 4,357 | - | +1.16% | - | - |
| 01/28 | 121,900 | 123,100 | 121,400 | 123,100 | +0.98% | 4,810 | - | +2.13% | - | - |
| 01/27 | 122,200 | 122,500 | 121,500 | 121,900 | -0.33% | 1,359 | - | +1.37% | - | - |
| 01/26 | 122,700 | 122,900 | 121,800 | 122,300 | -0.41% | 1,202 | - | +1.93% | - | - |
| 01/23 | 123,900 | 124,100 | 122,200 | 122,800 | 0% | 1,250 | - | +2.6% | - | - |
| 01/22 | 122,800 | 124,000 | 122,600 | 122,800 | +0.33% | 991 | - | +2.85% | - | - |
| 01/21 | 123,300 | 123,400 | 121,700 | 122,400 | -0.57% | 1,609 | - | +2.75% | - | - |
| 01/20 | 125,100 | 125,300 | 123,100 | 123,100 | -1.2% | 2,084 | - | +3.61% | - | - |
| 01/19 | 124,900 | 125,300 | 124,600 | 124,600 | -0.08% | 1,419 | - | +5.11% | - | - |
| 01/16 | 124,100 | 124,700 | 123,900 | 124,700 | +0.56% | 1,094 | - | +5.52% | - | - |
| 01/15 | 123,300 | 124,200 | 123,100 | 124,000 | +0.73% | 940 | - | +5.27% | - | - |
| 01/14 | 123,400 | 124,000 | 123,100 | 123,100 | -0.16% | 1,290 | - | +4.82% | - | - |
| 01/13 | 123,400 | 124,200 | 122,600 | 123,300 | +0.16% | 1,333 | - | +5.23% | - | - |
| 01/09 | 122,600 | 123,500 | 122,300 | 123,100 | +0.49% | 1,539 | - | +5.3% | - | - |
| 01/08 | 121,100 | 122,700 | 121,100 | 122,500 | +1.32% | 1,499 | - | +4.97% | - | - |
| 01/07 | 119,500 | 121,100 | 119,200 | 120,900 | +1.51% | 1,915 | - | +3.76% | - | - |
| 01/06 | 118,600 | 119,500 | 118,400 | 119,100 | +0.68% | 960 | - | +2.27% | - | - |
| 01/05 | 118,700 | 119,800 | 118,000 | 118,300 | +0.51% | 1,592 | - | +1.53% | - | - |
| 2025 | ||||||||||
| 12/30 | 118,300 | 118,600 | 117,600 | 117,700 | -0.34% | 936 | - | +0.96% | - | - |
| 12/29 | 117,800 | 118,100 | 117,200 | 118,100 | +0.68% | 949 | - | +1.27% | - | - |
| 12/26 | 116,900 | 117,500 | 116,700 | 117,300 | +0.86% | 1,227 | - | +0.56% | - | - |
| 12/25 | 116,000 | 116,800 | 115,800 | 116,300 | +0.52% | 1,167 | - | -0.34% | - | - |
| 12/24 | 115,600 | 116,000 | 115,400 | 115,700 | +0.09% | 638 | - | -0.87% | - | - |
| 12/23 | 115,300 | 115,700 | 115,100 | 115,600 | +0.43% | 828 | - | -1.02% | - | - |
| 12/22 | 115,700 | 116,000 | 114,700 | 115,100 | -0.43% | 2,333 | - | -1.55% | - | - |
| 12/19 | 115,800 | 116,800 | 115,400 | 115,600 | -0.26% | 1,451 | - | -1.21% | - | - |
| 12/18 | 114,900 | 115,900 | 114,900 | 115,900 | +0.52% | 705 | - | -1.03% | - | - |
| 12/17 | 114,900 | 115,400 | 114,600 | 115,300 | +0.44% | 844 | - | -1.62% | - | - |
| 12/16 | 115,900 | 116,000 | 114,600 | 114,800 | -0.69% | 1,633 | - | -2.14% | - | - |
| 12/15 | 115,900 | 116,000 | 115,000 | 115,600 | -0.26% | 790 | - | -1.51% | - | - |
| 12/12 | 115,100 | 116,100 | 115,100 | 115,900 | +1.05% | 1,753 | - | -1.28% | - | - |
| 12/11 | 116,300 | 116,300 | 114,700 | 114,700 | -1.38% | 1,212 | - | -2.33% | - | - |
| 12/10 | 115,700 | 116,400 | 115,500 | 116,300 | +0.78% | 678 | - | -1.01% | - | - |
| 12/09 | 115,100 | 115,900 | 115,000 | 115,400 | +0.17% | 745 | - | -1.77% | - | - |
| 12/08 | 115,200 | 116,100 | 114,900 | 115,200 | 0% | 1,155 | - | -1.93% | - | - |
| 12/05 | 116,400 | 116,700 | 115,200 | 115,200 | -0.95% | 946 | - | -1.95% | - | - |
| 12/04 | 117,000 | 117,100 | 116,300 | 116,300 | -0.43% | 589 | - | -1.04% | - | - |
| 12/03 | 118,300 | 118,300 | 116,500 | 116,800 | -0.93% | 807 | - | -0.65% | - | - |
| 12/02 | 118,700 | 118,700 | 116,900 | 117,900 | 0% | 1,260 | - | +0.24% | - | - |
| 12/01 | 119,800 | 119,800 | 117,900 | 117,900 | -1.17% | 1,041 | - | +0.25% | - | - |
| 11/28 | 120,200 | 120,400 | 119,300 | 119,300 | -1.08% | 741 | - | +1.44% | - | - |
| 11/27 | 120,000 | 120,800 | 119,900 | 120,600 | +0.58% | 914 | - | +2.61% | - | - |
| 11/26 | 119,600 | 119,900 | 119,100 | 119,900 | +0.93% | 653 | - | +2.15% | - | - |
| 11/25 | 119,900 | 120,000 | 118,400 | 118,800 | -0.08% | 717 | - | +1.31% | - | - |
| 11/21 | 117,900 | 119,100 | 117,800 | 118,900 | +0.42% | 715 | - | +1.45% | - | - |
| 11/20 | 117,700 | 118,900 | 117,200 | 118,400 | +1.28% | 927 | - | +1.09% | - | - |
| 11/19 | 117,000 | 117,700 | 116,900 | 116,900 | -0.43% | 662 | - | -0.1% | - | - |
| 11/18 | 118,000 | 118,400 | 117,000 | 117,400 | -1.01% | 823 | - | +0.39% | - | - |
| 11/17 | 118,200 | 118,600 | 117,300 | 118,600 | +0.59% | 618 | - | +1.5% | - | - |
| 11/14 | 118,000 | 118,300 | 117,500 | 117,900 | 0% | 723 | - | +0.99% | - | - |
| 11/13 | 118,400 | 118,400 | 117,600 | 117,900 | -0.17% | 500 | - | +1.08% | - | - |
| 11/12 | 118,000 | 118,900 | 118,000 | 118,100 | 0% | 656 | - | +1.33% | - | - |
| 11/11 | 116,700 | 118,100 | 116,500 | 118,100 | +1.55% | 954 | - | +1.39% | - | - |
| 11/10 | 116,100 | 117,000 | 116,100 | 116,300 | 0% | 1,047 | - | -0.03% | - | - |
| 11/07 | 116,700 | 116,800 | 116,000 | 116,300 | -0.34% | 678 | - | +0.02% | - | - |
| 11/06 | 116,000 | 116,800 | 115,900 | 116,700 | +0.52% | 424 | - | +0.42% | - | - |
| 11/05 | 116,000 | 116,100 | 115,200 | 116,100 | +0.09% | 730 | - | -0.08% | - | - |
| 11/04 | 115,200 | 116,200 | 115,200 | 116,000 | +0.69% | 579 | - | -0.17% | - | - |
| 10/31 | 115,900 | 116,000 | 115,200 | 115,200 | -0.52% | 813 | - | -0.92% | - | - |
| 10/30 | 116,200 | 116,400 | 115,400 | 115,800 | -0.17% | 893 | - | -0.48% | - | - |
| 10/29 | 117,200 | 117,200 | 115,600 | 116,000 | -1.19% | 978 | - | -0.37% | - | - |
| 10/28 | 118,000 | 118,400 | 117,000 | 117,400 | -0.51% | 1,174 | - | +0.78% | - | - |
| 10/27 | 117,800 | 118,300 | 117,400 | 118,000 | +0.34% | 984 | - | +1.29% | - | - |
| 10/24 | 118,100 | 118,400 | 117,100 | 117,600 | -0.25% | 1,033 | - | +0.96% | - | - |
| 10/23 | 117,600 | 117,900 | 117,000 | 117,900 | +0.26% | 819 | - | +1.19% | - | - |
| 10/22 | 116,800 | 117,600 | 116,800 | 117,600 | +0.77% | 639 | - | +0.91% | - | - |
| 10/21 | 117,500 | 117,500 | 116,700 | 116,700 | -0.34% | 446 | - | +0.07% | - | - |
| 10/20 | 117,000 | 117,400 | 116,700 | 117,100 | +0.09% | 399 | - | +0.34% | - | - |
| 10/17 | 117,000 | 117,300 | 116,500 | 117,000 | 0% | 466 | - | +0.2% | - | - |
| 10/16 | 116,600 | 117,200 | 116,400 | 117,000 | +1.12% | 619 | - | +0.14% | - | - |
| 10/15 | 115,200 | 116,300 | 115,200 | 115,700 | +0.43% | 434 | - | -1% | - | - |
| 10/14 | 115,100 | 115,300 | 114,100 | 115,200 | +0.09% | 727 | - | -1.49% | - | - |
| 10/10 | 115,300 | 115,500 | 114,900 | 115,100 | -0.6% | 558 | - | -1.67% | - | - |
| 10/09 | 115,700 | 115,900 | 114,900 | 115,800 | +0.35% | 503 | - | -1.17% | - | - |
| 10/08 | 116,000 | 116,400 | 115,400 | 115,400 | -0.26% | 510 | - | -1.66% | - | - |
| 10/07 | 116,400 | 116,500 | 115,500 | 115,700 | -0.52% | 491 | - | -1.57% | - | - |
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 | |
| 2015年 7月期 | 172,200 3/19 | 110,600 7/9 | 59,008 3/19 | 186億8370万 | 133億2730万 | +3.79% 4/28 | -17.91% 7/9 |
| 2016年 1月期 | 121,900 8/3 | 93,600 2/12 | 1,698 12/25 | 146億8895万 | 112億7880万 | +9.07% 3/8 | -11.26% 9/8 |
| 2017年 1月期 | 110,000 9/16 | 95,800 4/26 | 9,332 2/1 | 132億5500万 | 184億9965万 | +2.56% 7/3 | -4.02% 2/2 |
| 2018年 1月期 | 115,500 7/30 | 95,500 9/25 9/22 | 3,019 11/13 | 223億385万 | 184億4171万 | +6.79% 11/15 | -6.77% 2/6 |
| 2019年 1月期 | 136,300 7/12 | 107,300 12/25 | 22,720 2/4 | 423億8943万 | 207億2038万 | +8.02% 7/5 | -4.17% 2/12 |
| 2020年 1月期 | 143,700 10/9 | 78,400 3/19 | 6,293 3/13 | 446億9084万 | 243億8247万 | +8.58% 5/11 | -33.42% 3/19 |
| 2021年 1月期 | 158,700 7/28 | 113,400 8/3 | 4,237 7/28 | 493億5585万 | 352億6751万 | +5.96% 6/28 | -4.87% 8/23 |
| 2022年 1月期 | 177,800 7/27 | 128,600 1/26 | 29,060 2/2 | - | - | +8.72% 3/29 | -15.89% 1/25 |
| 2023年 1月期 | 204,700 11/1 | 151,700 7/28 | 23,647 9/16 | - | - | +11.05% 10/31 | -7.11% 8/3 |
| 2024年 1月期 | 155,100 9/19 | 122,000 7/31 | 9,016 1/29 | - | - | +4.28% 9/15 | -9.2% 8/5 |
| 2025年 1月期 | 124,700 8/27 | 102,200 4/7 | 7,055 1/29 | - | - | +4.14% 8/27 | -5.42% 11/8 |
| 最新 | 126,000 2026/3/6 | 792 | 391億8612万 | -0.33% 126,412 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
78,400円（2020/03/19） - 61%（1.61倍）
126,000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。
