株価チャート
株価
3/6
- 前日 (3/5)
- 73,600
- 始値
- 73,000
- 高値
- 73,200
- 安値
- 72,500
- 終値 -1.22%
- 72,700
- 出来高 -36.78%
- 1,934
乖離率
- 株価（5日）
移動平均値 - -0.87%
73,340 - 株価（25日）
移動平均値 - -3.4%
75,256 - 出来高（5日）
移動平均値 - -37.75%
3,107
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 | 73,000 | 73,200 | 72,500 | 72,700 | -1.22% | 1,934 | - | -3.4% | - | - |
| 03/05 | 73,000 | 74,000 | 73,000 | 73,600 | +2.94% | 3,059 | - | -2.35% | - | - |
| 03/04 | 73,200 | 73,200 | 71,100 | 71,500 | -3.25% | 4,382 | - | -5.22% | - | - |
| 03/03 | 75,300 | 75,300 | 73,800 | 73,900 | -1.47% | 3,932 | - | -2.24% | - | - |
| 03/02 | 75,200 | 75,300 | 74,700 | 75,000 | -0.27% | 2,227 | - | -0.88% | - | - |
| 02/27 | 75,900 | 75,900 | 75,100 | 75,200 | -0.92% | 2,377 | - | -0.66% | - | - |
| 02/26 | 76,300 | 76,300 | 75,700 | 75,900 | -0.78% | 1,578 | - | +0.27% | - | - |
| 02/25 | 76,500 | 76,700 | 75,800 | 76,500 | -0.26% | 1,765 | - | +1.05% | - | - |
| 02/24 | 75,900 | 76,800 | 75,600 | 76,700 | +1.46% | 2,324 | - | +1.32% | - | - |
| 02/20 | 75,700 | 75,900 | 75,400 | 75,600 | -0.53% | 1,112 | - | -0.18% | - | - |
| 02/19 | 76,300 | 76,300 | 75,600 | 76,000 | -0.39% | 827 | - | +0.22% | - | - |
| 02/18 | 76,100 | 76,300 | 75,600 | 76,300 | +0.79% | 1,242 | - | +0.53% | - | - |
| 02/17 | 76,400 | 76,400 | 75,400 | 75,700 | -1.05% | 1,367 | - | -0.33% | - | - |
| 02/16 | 75,900 | 76,500 | 75,700 | 76,500 | +1.19% | 1,423 | - | +0.59% | - | - |
| 02/13 | 75,900 | 76,100 | 75,000 | 75,600 | -0.66% | 1,998 | - | -0.66% | - | - |
| 02/12 | 76,500 | 76,900 | 76,100 | 76,100 | -0.91% | 1,501 | - | -0.08% | - | - |
| 02/10 | 76,000 | 76,800 | 75,800 | 76,800 | +2.13% | 2,891 | - | +0.82% | - | - |
| 02/09 | 75,400 | 76,100 | 75,200 | 75,200 | 0% | 1,799 | - | -1.24% | - | - |
| 02/06 | 76,000 | 76,000 | 75,100 | 75,200 | -0.66% | 1,256 | - | -1.29% | - | - |
| 02/05 | 75,700 | 76,100 | 75,500 | 75,700 | +0.26% | 1,439 | - | -0.69% | - | - |
| 02/04 | 74,900 | 75,900 | 74,700 | 75,500 | +0.8% | 1,491 | - | -0.98% | - | - |
| 02/03 | 74,900 | 75,400 | 74,500 | 74,900 | +0.54% | 1,723 | - | -1.79% | - | - |
| 02/02 | 75,200 | 75,200 | 74,500 | 74,500 | -0.53% | 1,759 | - | -2.35% | - | - |
| 01/30 | 75,500 | 75,600 | 74,900 | 74,900 | -1.32% | 1,531 | - | -1.88% | - | - |
| 01/29 | 75,200 | 75,900 | 74,700 | 75,900 | +0.4% | 3,186 | - | -0.57% | - | - |
| 01/28 | 75,700 | 75,700 | 75,100 | 75,600 | +0.4% | 1,203 | - | -0.95% | - | - |
| 01/27 | 75,900 | 75,900 | 75,100 | 75,300 | 0% | 1,234 | - | -1.33% | - | - |
| 01/26 | 75,900 | 75,900 | 75,300 | 75,300 | -0.66% | 1,610 | - | -1.3% | - | - |
| 01/23 | 75,900 | 76,100 | 75,600 | 75,800 | 0% | 1,141 | - | -0.64% | - | - |
| 01/22 | 75,700 | 76,300 | 75,400 | 75,800 | +0.93% | 1,332 | - | -0.66% | - | - |
| 01/21 | 75,800 | 75,800 | 75,000 | 75,100 | -1.31% | 2,542 | - | -1.57% | - | - |
| 01/20 | 77,000 | 77,000 | 76,100 | 76,100 | -0.52% | 1,738 | - | -0.23% | - | - |
| 01/19 | 77,500 | 77,500 | 76,500 | 76,500 | -1.42% | 2,324 | - | +0.3% | - | - |
| 01/16 | 77,900 | 78,300 | 77,500 | 77,600 | -0.51% | 1,626 | - | +1.84% | - | - |
| 01/15 | 77,300 | 78,000 | 77,300 | 78,000 | +0.52% | 1,424 | - | +2.5% | - | - |
| 01/14 | 77,800 | 77,900 | 77,000 | 77,600 | 0% | 1,966 | - | +2.15% | - | - |
| 01/13 | 78,000 | 78,200 | 77,200 | 77,600 | -0.64% | 2,577 | - | +2.26% | - | - |
| 01/09 | 77,800 | 78,100 | 77,200 | 78,100 | +0.39% | 1,578 | - | +2.97% | - | - |
| 01/08 | 77,100 | 78,100 | 77,100 | 77,800 | +0.91% | 4,127 | - | +2.69% | - | - |
| 01/07 | 76,500 | 77,200 | 76,200 | 77,100 | +0.78% | 2,811 | - | +1.58% | - | - |
| 01/06 | 76,100 | 76,600 | 76,000 | 76,500 | +0.53% | 1,855 | - | +0.6% | - | - |
| 01/05 | 76,600 | 76,600 | 75,500 | 76,100 | +0.13% | 2,083 | - | -0.19% | - | - |
| 2025 | ||||||||||
| 12/30 | 76,300 | 76,600 | 76,000 | 76,000 | -0.39% | 1,146 | - | -0.68% | - | - |
| 12/29 | 76,600 | 76,700 | 76,100 | 76,300 | 0% | 1,764 | - | -0.6% | - | - |
| 12/26 | 76,100 | 76,400 | 75,700 | 76,300 | +0.39% | 1,875 | - | -0.86% | - | - |
| 12/25 | 75,600 | 76,100 | 75,100 | 76,000 | +0.53% | 2,604 | - | -1.47% | - | - |
| 12/24 | 75,500 | 75,800 | 75,300 | 75,600 | +0.27% | 1,104 | - | -2.19% | - | - |
| 12/23 | 74,800 | 75,400 | 74,800 | 75,400 | +0.53% | 1,594 | - | -2.79% | - | - |
| 12/22 | 75,700 | 75,900 | 75,000 | 75,000 | -0.79% | 1,704 | - | -3.67% | - | - |
| 12/19 | 75,500 | 75,800 | 75,100 | 75,600 | +0.27% | 1,144 | - | -3.3% | - | - |
| 12/18 | 74,800 | 75,600 | 74,700 | 75,400 | +0.94% | 1,830 | - | -3.93% | - | - |
| 12/17 | 75,200 | 75,200 | 74,500 | 74,700 | -0.66% | 1,891 | - | -5.27% | - | - |
| 12/16 | 75,900 | 76,100 | 75,100 | 75,200 | -1.18% | 1,756 | - | -5.1% | - | - |
| 12/15 | 75,500 | 76,200 | 75,000 | 76,100 | +0.4% | 2,308 | - | -4.4% | - | - |
| 12/12 | 74,500 | 75,800 | 74,400 | 75,800 | +1.74% | 3,543 | - | -5.09% | - | - |
| 12/11 | 76,000 | 76,000 | 74,400 | 74,500 | -1.84% | 2,283 | - | -7.06% | - | - |
| 12/10 | 75,300 | 75,900 | 74,900 | 75,900 | +1.47% | 3,026 | - | -5.67% | - | - |
| 12/09 | 75,100 | 75,300 | 74,600 | 74,800 | -0.4% | 2,249 | - | -7.31% | - | - |
| 12/08 | 74,700 | 75,300 | 74,700 | 75,100 | +0.54% | 2,504 | - | -7.24% | - | - |
| 12/05 | 75,500 | 75,700 | 74,700 | 74,700 | -1.19% | 5,373 | - | -8.04% | - | - |
| 12/04 | 76,600 | 76,800 | 75,500 | 75,600 | -1.31% | 5,233 | - | -7.22% | - | - |
| 12/03 | 76,000 | 77,100 | 75,700 | 76,600 | +0.92% | 7,593 | - | -6.29% | - | - |
| 12/02 | 77,800 | 78,900 | 75,800 | 75,900 | -6.64% | 39,219 | - | -7.42% | - | - |
| 12/01 | 79,500 | 81,300 | 79,000 | 81,300 | +0.74% | 27,911 | - | -1.12% | - | - |
| 11/28 | 80,700 | 82,000 | 80,700 | 80,700 | -1.1% | 5,033 | - | -1.91% | - | - |
| 11/27 | 79,700 | 81,600 | 79,700 | 81,600 | -1.57% | 10,899 | - | -0.88% | - | - |
| 11/26 | 83,000 | 83,000 | 82,100 | 82,900 | +1.1% | 7,116 | - | +0.69% | - | - |
| 11/25 | 82,800 | 83,500 | 81,900 | 82,000 | +0.86% | 5,417 | - | -0.35% | - | - |
| 11/21 | 80,000 | 81,600 | 79,700 | 81,300 | +0.87% | 5,940 | - | -1.21% | - | - |
| 11/20 | 80,000 | 81,500 | 79,700 | 80,600 | +0.75% | 8,063 | - | -2.14% | - | - |
| 11/19 | 82,300 | 83,200 | 80,000 | 80,000 | -2.91% | 10,095 | - | -2.93% | - | - |
| 11/18 | 83,300 | 83,800 | 82,400 | 82,400 | -0.48% | 2,384 | - | -0.02% | - | - |
| 11/17 | 82,900 | 83,400 | 82,200 | 82,800 | -0.12% | 2,876 | - | +0.55% | - | - |
| 11/14 | 83,100 | 83,900 | 82,800 | 82,900 | -0.6% | 3,620 | - | +0.73% | - | - |
| 11/13 | 84,100 | 84,400 | 83,400 | 83,400 | -1.42% | 10,239 | - | +1.41% | - | - |
| 11/12 | 84,500 | 85,000 | 84,400 | 84,600 | +0.24% | 1,080 | - | +2.97% | - | - |
| 11/11 | 84,000 | 84,500 | 84,000 | 84,400 | +0.36% | 1,615 | - | +2.9% | - | - |
| 11/10 | 84,000 | 84,700 | 83,700 | 84,100 | +1.57% | 2,257 | - | +2.76% | - | - |
| 11/07 | 83,200 | 83,800 | 82,800 | 82,800 | -0.36% | 1,637 | - | +1.35% | - | - |
| 11/06 | 82,500 | 83,200 | 82,100 | 83,100 | +1.34% | 1,523 | - | +1.86% | - | - |
| 11/05 | 81,500 | 82,000 | 81,100 | 82,000 | +0.24% | 1,898 | - | +0.67% | - | - |
| 11/04 | 81,500 | 81,900 | 81,200 | 81,800 | +0.37% | 2,044 | - | +0.54% | - | - |
| 10/31 | 82,000 | 82,000 | 81,200 | 81,500 | -0.37% | 1,541 | - | +0.25% | - | - |
| 10/30 | 80,900 | 81,900 | 80,600 | 81,800 | +1.11% | 1,290 | - | +0.7% | - | - |
| 10/29 | 81,900 | 82,100 | 80,700 | 80,900 | -1.46% | 1,553 | - | -0.3% | - | - |
| 10/28 | 82,700 | 82,700 | 81,800 | 82,100 | -0.61% | 1,137 | - | +1.27% | - | - |
| 10/27 | 82,600 | 82,700 | 82,000 | 82,600 | +0.73% | 631 | - | +2.06% | - | - |
| 10/24 | 82,800 | 82,800 | 81,700 | 82,000 | -0.49% | 1,105 | - | +1.48% | - | - |
| 10/23 | 82,000 | 82,700 | 81,800 | 82,400 | +0.24% | 743 | - | +2.08% | - | - |
| 10/22 | 81,700 | 82,400 | 81,500 | 82,200 | +0.61% | 554 | - | +1.92% | - | - |
| 10/21 | 82,000 | 82,100 | 81,600 | 81,700 | -0.24% | 652 | - | +1.39% | - | - |
| 10/20 | 82,100 | 82,300 | 81,800 | 81,900 | -0.24% | 651 | - | +1.75% | - | - |
| 10/17 | 82,700 | 83,000 | 82,100 | 82,100 | -1.08% | 889 | - | +2.12% | - | - |
| 10/16 | 81,800 | 83,000 | 81,800 | 83,000 | +1.47% | 897 | - | +3.37% | - | - |
| 10/15 | 80,200 | 81,800 | 80,200 | 81,800 | +2% | 734 | - | +2.06% | - | - |
| 10/14 | 80,200 | 80,300 | 79,500 | 80,200 | -0.5% | 934 | - | +0.19% | - | - |
| 10/10 | 81,700 | 82,200 | 80,500 | 80,600 | -1.23% | 1,014 | - | +0.75% | - | - |
| 10/09 | 82,000 | 82,000 | 81,100 | 81,600 | +0.25% | 793 | - | +2.08% | - | - |
| 10/08 | 81,500 | 81,900 | 81,400 | 81,400 | 0% | 681 | - | +1.88% | - | - |
| 10/07 | 81,200 | 81,500 | 80,900 | 81,400 | +0.25% | 893 | - | +1.95% | - | - |
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 | |
| 2016年 11月期 | 91,500 8/31 | 72,000 11/9 | 32,689 8/31 | 161億2230万 | 126億8640万 | +8.56% 12/16 | -8.96% 11/9 |
| 2017年 5月期 | 93,000 5/26 | 78,200 12/7 | 5,052 11/30 | 163億8660万 | 137億7884万 | +5.89% 3/6 | -5.83% 4/14 |
| 2018年 5月期 | 91,200 5/10 | 83,700 11/28 | 13,038 12/1 | 214億6364万 | 196億9854万 | +3.04% 5/8 | -9.61% 12/25 |
| 2019年 5月期 | 100,000 11/5 | 74,300 12/25 | 5,392 12/25 | 235億3470万 | 174億8628万 | +7.02% 10/9 | -4.34% 12/4 |
| 2020年 5月期 | 96,100 12/2 | 45,000 3/19 | 5,804 5/28 | 226億1684万 | 105億9061万 | +23.68% 5/26 | -39.35% 3/19 |
| 2021年 5月期 | 87,500 6/10 | 66,100 12/28 | 3,695 5/27 | 205億9286万 | 155億5643万 | +10.87% 2/16 | -10.13% 12/2 |
| 2022年 5月期 | 75,600 12/9 | 57,400 1/21 | 5,056 1/18 | 177億9223万 | - | +7.74% 2/18 | -16.34% 1/20 |
| 2023年 5月期 | 70,000 5/10 | 58,700 12/26 | 5,506 12/26 | - | - | +16.87% 12/14 | -4.95% 12/12 |
| 2024年 5月期 | 84,000 3/29 | 60,500 12/12 | 12,453 12/13 | - | - | +7.88% 3/15 | -9.33% 8/5 |
| 2025年 5月期 | 85,000 11/12 | 61,100 4/7 | 19,454 12/2 | - | - | +8.57% 7/14 | -8.04% 12/5 |
| 最新 | 72,700 2026/3/6 | 1,934 | 171億972万 | -3.4% 75,256 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
45,000円（2020/03/19） - 62%（1.62倍）
72,700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。
