株価チャート
株価
3/6
- 前日 (3/5)
- 1,104
- 始値
- 1,085
- 高値
- 1,106
- 安値
- 1,084
- 終値 -0.09%
- 1,103
- 出来高 -33.44%
- 41,200
乖離率
- 株価（5日）
移動平均値 - +0.36%
1,099 - 株価（25日）
移動平均値 - +0.36%
1,099 - 出来高（5日）
移動平均値 - -45.49%
75,580
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 | 1,085 | 1,106 | 1,084 | 1,103 | -0.09% | 41,200 | 220億2602万 | +0.36% | 7.95 | 1.25 |
| 03/05 | 1,095 | 1,110 | 1,084 | 1,104 | +3.27% | 61,900 | 220億4599万 | +0.55% | 7.95 | 1.25 |
| 03/04 | 1,080 | 1,081 | 1,043 | 1,069 | -2.46% | 137,600 | 213億4707万 | -2.55% | 7.7 | 1.21 |
| 03/03 | 1,122 | 1,122 | 1,096 | 1,096 | -2.4% | 71,200 | 218億8624万 | -0.18% | 7.9 | 1.24 |
| 03/02 | 1,110 | 1,126 | 1,109 | 1,123 | -0.8% | 66,000 | 224億2541万 | +2.18% | 8.09 | 1.27 |
| 02/27 | 1,123 | 1,138 | 1,120 | 1,132 | +1.71% | 104,400 | 226億513万 | +3.1% | 8.15 | 1.28 |
| 02/26 | 1,116 | 1,122 | 1,107 | 1,113 | -0.27% | 70,100 | 222億2571万 | +1.46% | 8.02 | 1.26 |
| 02/25 | 1,116 | 1,127 | 1,109 | 1,116 | +0.27% | 141,000 | 222億8562万 | +1.82% | 8.04 | 1.26 |
| 02/24 | 1,077 | 1,116 | 1,077 | 1,113 | +3.15% | 122,500 | 222億2571万 | +1.55% | 8.02 | 1.26 |
| 02/20 | 1,086 | 1,089 | 1,074 | 1,079 | -1.55% | 44,900 | 215億4676万 | -1.55% | 7.77 | 1.22 |
| 02/19 | 1,085 | 1,100 | 1,076 | 1,096 | +0.64% | 64,100 | 218億8624万 | -0.09% | 7.9 | 1.24 |
| 02/18 | 1,073 | 1,091 | 1,066 | 1,089 | +2.35% | 60,100 | 217億4645万 | -0.64% | 7.84 | 1.23 |
| 02/17 | 1,065 | 1,078 | 1,060 | 1,064 | -0.37% | 92,400 | 212億4722万 | -2.92% | 7.66 | 1.21 |
| 02/16 | 1,083 | 1,101 | 1,060 | 1,068 | -1.39% | 140,700 | 213億2710万 | -2.55% | 7.69 | 1.21 |
| 02/13 | 1,102 | 1,110 | 1,083 | 1,083 | -1.72% | 56,700 | 216億2664万 | -1.19% | 7.8 | 1.23 |
| 02/12 | 1,095 | 1,112 | 1,093 | 1,102 | +0.55% | 54,200 | 220億605万 | +0.64% | 7.94 | 1.25 |
| 02/10 | 1,086 | 1,110 | 1,071 | 1,096 | -1.79% | 146,900 | 218億8624万 | +0.27% | 7.9 | 1.24 |
| 02/09 | 1,130 | 1,130 | 1,115 | 1,116 | -0.36% | 46,300 | 222億8562万 | +2.29% | 8.04 | 1.26 |
| 02/06 | 1,123 | 1,123 | 1,110 | 1,120 | -0.27% | 106,900 | 223億6550万 | +2.85% | 8.07 | 1.27 |
| 02/05 | 1,114 | 1,127 | 1,109 | 1,123 | +1.45% | 63,500 | 224億2541万 | +3.41% | 8.09 | 1.27 |
| 02/04 | 1,102 | 1,107 | 1,097 | 1,107 | +0.91% | 56,300 | 221億590万 | +2.22% | 7.97 | 1.25 |
| 02/03 | 1,089 | 1,097 | 1,085 | 1,097 | +1.2% | 52,600 | 219億621万 | +1.48% | 7.9 | 1.24 |
| 02/02 | 1,100 | 1,107 | 1,081 | 1,084 | -0.46% | 66,100 | 216億4661万 | +0.46% | 7.81 | 1.23 |
| 01/30 | 1,086 | 1,090 | 1,080 | 1,089 | +0.28% | 40,200 | 217億4645万 | +1.11% | 7.84 | 1.23 |
| 01/29 | 1,080 | 1,086 | 1,069 | 1,086 | +0.56% | 143,000 | 216億8655万 | +1.02% | 7.82 | 1.23 |
| 01/28 | 1,093 | 1,093 | 1,080 | 1,080 | -0.92% | 46,000 | 215億6673万 | +0.65% | 7.78 | 1.22 |
| 01/27 | 1,096 | 1,101 | 1,086 | 1,090 | -0.82% | 44,600 | 217億6642万 | +1.77% | 7.85 | 1.23 |
| 01/26 | 1,096 | 1,105 | 1,087 | 1,099 | -0.18% | 54,100 | 219億4615万 | +2.9% | 7.92 | 1.24 |
| 01/23 | 1,108 | 1,116 | 1,101 | 1,101 | -1.17% | 39,200 | 219億8608万 | +3.38% | 7.93 | 1.25 |
| 01/22 | 1,106 | 1,115 | 1,105 | 1,114 | +1.83% | 41,400 | 222億4568万 | +4.8% | 8.02 | 1.26 |
| 01/21 | 1,093 | 1,105 | 1,087 | 1,094 | -0.64% | 36,200 | 218億4630万 | +3.31% | 7.88 | 1.24 |
| 01/20 | 1,105 | 1,107 | 1,092 | 1,101 | -0.18% | 41,100 | 219億8608万 | +4.26% | 7.93 | 1.25 |
| 01/19 | 1,115 | 1,115 | 1,095 | 1,103 | -1.16% | 41,100 | 220億2602万 | +4.85% | 7.95 | 1.25 |
| 01/16 | 1,098 | 1,116 | 1,095 | 1,116 | +1.73% | 89,900 | 222億8562万 | +6.49% | 8.04 | 1.26 |
| 01/15 | 1,080 | 1,097 | 1,078 | 1,097 | +0.37% | 41,800 | 219億621万 | +5.18% | 7.9 | 1.24 |
| 01/14 | 1,077 | 1,093 | 1,076 | 1,093 | +1.67% | 59,400 | 218億2633万 | +5.1% | 7.87 | 1.24 |
| 01/13 | 1,084 | 1,086 | 1,068 | 1,075 | +0.66% | 63,900 | 214億6689万 | +3.76% | 7.74 | 1.22 |
| 01/09 | 1,074 | 1,077 | 1,061 | 1,068 | +0.28% | 47,600 | 213億2710万 | +3.39% | 7.69 | 1.21 |
| 01/08 | 1,060 | 1,067 | 1,060 | 1,065 | +0.38% | 36,000 | 212億6719万 | +3.3% | 7.67 | 1.21 |
| 01/07 | 1,057 | 1,067 | 1,054 | 1,061 | +0.19% | 52,400 | 211億8732万 | +3.01% | 7.64 | 1.2 |
| 01/06 | 1,038 | 1,059 | 1,036 | 1,059 | +2.22% | 44,600 | 211億4738万 | +2.92% | 7.63 | 1.2 |
| 01/05 | 1,058 | 1,064 | 1,033 | 1,036 | -2.08% | 76,300 | 206億8809万 | +0.78% | 7.46 | 1.17 |
| 2025 | ||||||||||
| 12/30 | 1,062 | 1,065 | 1,048 | 1,058 | +0.19% | 60,600 | 211億2741万 | +2.92% | 7.62 | 1.2 |
| 12/29 | 1,059 | 1,060 | 1,049 | 1,056 | +0.57% | 74,200 | 210億8747万 | +2.82% | 7.61 | 1.2 |
| 12/26 | 1,050 | 1,052 | 1,044 | 1,050 | +0.29% | 64,400 | 209億6766万 | +2.24% | 7.56 | 1.19 |
| 12/25 | 1,042 | 1,053 | 1,041 | 1,047 | +0.19% | 72,200 | 209億775万 | +2.15% | 7.54 | 1.19 |
| 12/24 | 1,045 | 1,049 | 1,041 | 1,045 | +0.19% | 52,200 | 208億6781万 | +2.05% | 7.53 | 1.18 |
| 12/23 | 1,035 | 1,050 | 1,035 | 1,043 | +0.58% | 57,100 | 208億2787万 | +1.86% | 7.51 | 1.18 |
| 12/22 | 1,040 | 1,042 | 1,031 | 1,037 | +0.19% | 64,200 | 207億806万 | +1.27% | 7.47 | 1.17 |
| 12/19 | 1,030 | 1,037 | 1,028 | 1,035 | +0.68% | 34,400 | 206億6812万 | +1.07% | 7.46 | 1.17 |
| 12/18 | 1,022 | 1,028 | 1,020 | 1,028 | +0.69% | 58,300 | 205億2833万 | +0.29% | 7.41 | 1.16 |
| 12/17 | 1,021 | 1,023 | 1,015 | 1,021 | -0.2% | 35,500 | 203億8855万 | -0.58% | 7.35 | 1.16 |
| 12/16 | 1,045 | 1,045 | 1,023 | 1,023 | -1.82% | 72,400 | 204億2849万 | -0.58% | 7.37 | 1.16 |
| 12/15 | 1,034 | 1,045 | 1,034 | 1,042 | +0.87% | 73,100 | 208億790万 | +1.17% | 7.51 | 1.18 |
| 12/12 | 1,010 | 1,033 | 1,009 | 1,033 | +2.99% | 136,100 | 206億2818万 | +0.19% | 7.44 | 1.17 |
| 12/11 | 1,004 | 1,006 | 997 | 1,003 | +0.4% | 98,700 | 200億2910万 | -2.81% | 7.23 | 1.14 |
| 12/10 | 999 | 1,005 | 996 | 999 | -0.2% | 96,500 | 199億4923万 | -3.38% | 7.2 | 1.13 |
| 12/09 | 1,004 | 1,008 | 999 | 1,001 | -0.6% | 87,600 | 199億8916万 | -3.47% | 7.21 | 1.13 |
| 12/08 | 1,009 | 1,011 | 1,002 | 1,007 | +0.2% | 75,300 | 201億898万 | -3.17% | 7.25 | 1.14 |
| 12/05 | 1,007 | 1,011 | 1,005 | 1,005 | -0.59% | 50,300 | 200億6904万 | -3.64% | 7.24 | 1.14 |
| 12/04 | 1,009 | 1,015 | 1,008 | 1,011 | +0.7% | 52,300 | 201億8886万 | -3.25% | 7.28 | 1.15 |
| 12/03 | 1,011 | 1,015 | 1,004 | 1,004 | -0.89% | 73,900 | 200億4907万 | -4.2% | 7.23 | 1.14 |
| 12/02 | 1,021 | 1,021 | 1,011 | 1,013 | -0.78% | 94,200 | 202億2879万 | -3.62% | 7.3 | 1.15 |
| 12/01 | 1,041 | 1,041 | 1,021 | 1,021 | -2.02% | 72,200 | 203億8855万 | -3.04% | 7.35 | 1.16 |
| 11/28 | 1,037 | 1,043 | 1,037 | 1,042 | +0.48% | 31,100 | 208億790万 | -1.23% | 7.51 | 1.18 |
| 11/27 | 1,041 | 1,044 | 1,035 | 1,037 | -0.29% | 44,800 | 207億806万 | -1.8% | 7.47 | 1.17 |
| 11/26 | 1,036 | 1,041 | 1,035 | 1,040 | +0.1% | 23,300 | 207億6796万 | -1.61% | 7.49 | 1.18 |
| 11/25 | 1,039 | 1,042 | 1,031 | 1,039 | +0.19% | 31,700 | 207億4799万 | -1.8% | 7.48 | 1.18 |
| 11/21 | 1,020 | 1,038 | 1,020 | 1,037 | +1.67% | 52,600 | 207億806万 | -1.98% | 7.47 | 1.17 |
| 11/20 | 1,027 | 1,033 | 1,020 | 1,020 | -0.39% | 41,600 | 203億5716万 | -3.59% | 7.35 | 1.15 |
| 11/19 | 1,027 | 1,031 | 1,021 | 1,024 | -0.49% | 41,500 | 204億3699万 | -3.4% | 7.38 | 1.16 |
| 11/18 | 1,039 | 1,040 | 1,027 | 1,029 | -1.25% | 57,100 | 205億3678万 | -3.02% | 7.41 | 1.16 |
| 11/17 | 1,037 | 1,043 | 1,027 | 1,042 | +0.48% | 56,500 | 207億9623万 | -1.88% | 7.51 | 1.18 |
| 11/14 | 1,052 | 1,064 | 1,036 | 1,037 | -2.99% | 99,800 | 206億9644万 | -2.45% | 7.47 | 1.17 |
| 11/13 | 1,072 | 1,079 | 1,063 | 1,069 | -0.65% | 26,300 | 213億3510万 | +0.47% | 7.7 | 1.21 |
| 11/12 | 1,068 | 1,082 | 1,063 | 1,076 | +1.41% | 45,900 | 214億7480万 | +1.13% | 7.75 | 1.22 |
| 11/11 | 1,065 | 1,070 | 1,057 | 1,061 | -0.38% | 24,800 | 211億7543万 | -0.28% | 7.64 | 1.2 |
| 11/10 | 1,062 | 1,065 | 1,056 | 1,065 | +1.14% | 22,700 | 212億5527万 | 0% | 7.67 | 1.21 |
| 11/07 | 1,057 | 1,062 | 1,051 | 1,053 | -0.19% | 19,400 | 210億1577万 | -1.13% | 7.59 | 1.19 |
| 11/06 | 1,060 | 1,063 | 1,054 | 1,055 | -0.38% | 18,900 | 210億5569万 | -0.94% | 7.6 | 1.19 |
| 11/05 | 1,073 | 1,078 | 1,057 | 1,059 | -1.3% | 37,400 | 211億3552万 | -0.84% | 7.63 | 1.2 |
| 11/04 | 1,079 | 1,089 | 1,068 | 1,073 | -0.56% | 51,100 | 214億1493万 | +0.28% | 7.73 | 1.21 |
| 10/31 | 1,066 | 1,079 | 1,066 | 1,079 | +0.47% | 57,000 | 215億3468万 | +0.56% | 7.77 | 1.22 |
| 10/30 | 1,062 | 1,080 | 1,057 | 1,074 | +0.85% | 79,900 | 214億3489万 | -0.09% | 7.74 | 1.22 |
| 10/29 | 1,077 | 1,080 | 1,063 | 1,065 | -1.11% | 96,300 | 212億5527万 | -1.11% | 7.67 | 1.21 |
| 10/28 | 1,078 | 1,084 | 1,070 | 1,077 | -0.74% | 49,700 | 214億9476万 | -0.19% | 7.76 | 1.22 |
| 10/27 | 1,082 | 1,088 | 1,079 | 1,085 | +1.12% | 31,700 | 216億5443万 | +0.37% | 7.82 | 1.23 |
| 10/24 | 1,071 | 1,074 | 1,065 | 1,073 | +0.19% | 22,700 | 214億1493万 | -0.83% | 7.73 | 1.21 |
| 10/23 | 1,070 | 1,074 | 1,062 | 1,071 | +0.09% | 27,200 | 213億7501万 | -1.11% | 7.72 | 1.21 |
| 10/22 | 1,050 | 1,072 | 1,050 | 1,070 | +1.9% | 41,300 | 213億5506万 | -1.38% | 7.71 | 1.21 |
| 10/21 | 1,056 | 1,059 | 1,049 | 1,050 | -0.47% | 39,700 | 209億5590万 | -3.31% | 7.56 | 1.19 |
| 10/20 | 1,051 | 1,061 | 1,049 | 1,055 | +0.96% | 44,500 | 210億5569万 | -3.12% | 7.6 | 1.19 |
| 10/17 | 1,055 | 1,055 | 1,043 | 1,045 | -0.95% | 39,400 | 208億5611万 | -4.22% | 7.53 | 1.18 |
| 10/16 | 1,074 | 1,074 | 1,055 | 1,055 | -0.47% | 51,100 | 210億5569万 | -3.56% | 7.6 | 1.19 |
| 10/15 | 1,057 | 1,063 | 1,049 | 1,060 | +1.05% | 34,900 | 211億5548万 | -3.28% | 7.64 | 1.2 |
| 10/14 | 1,047 | 1,054 | 1,040 | 1,049 | -0.57% | 53,000 | 209億3594万 | -4.46% | 7.56 | 1.19 |
| 10/10 | 1,060 | 1,061 | 1,052 | 1,055 | -0.66% | 60,700 | 210億5569万 | -4.18% | 7.6 | 1.19 |
| 10/09 | 1,068 | 1,072 | 1,061 | 1,062 | -0.65% | 33,100 | 211億9539万 | -3.72% | 7.65 | 1.2 |
| 10/08 | 1,075 | 1,086 | 1,069 | 1,069 | -0.56% | 40,600 | 213億3510万 | -3.26% | 7.7 | 1.21 |
| 10/07 | 1,078 | 1,080 | 1,071 | 1,075 | -0.19% | 27,300 | 214億5485万 | -2.71% | 7.74 | 1.22 |
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 6月期 | 733 14,650 5/29 | 192 3,830 3/27 | 12,540,000 627,000 3/25 | 122億9574万 | 31億766万 | +119.72% 5/28 | -21.12% 6/29 |
| 2016年 6月期 | 1,355 2,710 5/9 | 326 1,302 8/25 | 1,899,200 474,800 3/10 | 229億6454万 | 54億6384万 | +49.92% 3/15 | -20.14% 6/16 |
| 2017年 6月期 | 956 1,911 7/1 | 525 1,050 9/1 | 716,000 358,000 9/6 | 160億3902万 | 88億9770万 | +23.28% 3/9 | -29.54% 8/26 |
| 2018年 6月期 | 3,175 6,350 5/18 | 705 1,410 9/6 | 1,656,800 828,400 5/9 | 539億8770万 | 119億8218万 | +38.74% 5/11 | -16.09% 2/6 |
| 2019年 6月期 | 2,695 8/30 8/27 | 882 12/25 | 2,191,100 2/5 | 522億4742万 | 171億2420万 | +35.44% 2/7 | -29.81% 11/14 |
| 2020年 6月期 | 1,979 10/7 | 550 3/19 | 943,900 8/14 | 385億500万 | 107億1422万 | +24.22% 5/26 | -40.29% 3/19 |
| 2021年 6月期 | 1,436 10/20 | 754 7/31 | 523,300 8/13 | 279億9453万 | 146億9606万 | +19.29% 10/8 | -10.97% 5/12 |
| 2022年 6月期 | 1,138 11/16 | 805 1/27 | 518,700 11/12 | 222億5609万 | 157億4515万 | +14.86% 11/16 | -9.48% 7/1 |
| 2023年 6月期 | 1,292 6/28 6/23 | 760 12/27 | 411,400 6/29 | 252億8082万 | 148億7046万 | +18.15% 5/22 | -10.1% 7/12 |
| 2024年 6月期 | 1,319 4/15 | 935 10/24 | 440,900 6/27 | 262億4598万 | 185億9715万 | +10.19% 3/29 | -9.25% 8/2 |
| 2025年 6月期 | 1,395 4/23 | 825 8/5 | 641,200 12/20 | 277億7947万 | 164億2311万 | +16.38% 12/26 | -20.19% 8/5 |
| 最新 | 1,103 2026/3/6 | 41,200 | 220億2602万 | +0.36% 1,099 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
192円（2015/03/27） - 476%（5.76倍）
1,103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。
