株価チャート
株価
3/6
- 前日 (3/5)
- 1,514
- 始値
- 1,514
- 高値
- 1,543
- 安値
- 1,507
- 終値 +1.65%
- 1,539
- 出来高 -19.73%
- 181,900
乖離率
- 株価（5日）
移動平均値 - +1.45%
1,517 - 株価（25日）
移動平均値 - +7.85%
1,427 - 出来高（5日）
移動平均値 - -20.16%
227,820
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 | 1,514 | 1,543 | 1,507 | 1,539 | +1.65% | 181,900 | 470億598万 | +7.85% | 9.71 | 3.11 |
| 03/05 | 1,520 | 1,530 | 1,494 | 1,514 | +2.71% | 226,600 | 462億4240万 | +6.85% | 9.56 | 3.06 |
| 03/04 | 1,490 | 1,501 | 1,450 | 1,474 | -1.8% | 264,100 | 450億2067万 | +4.61% | 9.3 | 2.98 |
| 03/03 | 1,550 | 1,550 | 1,501 | 1,501 | -3.47% | 194,500 | 458億4534万 | +7.14% | 9.47 | 3.03 |
| 03/02 | 1,537 | 1,567 | 1,527 | 1,555 | -0.13% | 272,000 | 474億9467万 | +11.71% | 9.81 | 3.14 |
| 02/27 | 1,525 | 1,559 | 1,515 | 1,557 | +3.11% | 236,100 | 475億5576万 | +12.74% | 9.83 | 3.14 |
| 02/26 | 1,502 | 1,540 | 1,498 | 1,510 | +1.41% | 300,300 | 461億2023万 | +10.3% | 9.53 | 3.05 |
| 02/25 | 1,455 | 1,498 | 1,446 | 1,489 | +1.85% | 223,400 | 454億7882万 | +9.57% | 9.4 | 3.01 |
| 02/24 | 1,420 | 1,465 | 1,415 | 1,462 | +3.25% | 227,300 | 446億5415万 | +8.3% | 9.23 | 2.95 |
| 02/20 | 1,432 | 1,434 | 1,410 | 1,416 | -1.6% | 139,000 | 432億4917万 | +5.36% | 8.94 | 2.86 |
| 02/19 | 1,448 | 1,450 | 1,423 | 1,439 | -0.28% | 135,400 | 439億5166万 | +7.47% | 9.08 | 2.9 |
| 02/18 | 1,419 | 1,455 | 1,419 | 1,443 | +2.49% | 191,100 | 440億7383万 | +8.17% | 9.11 | 2.91 |
| 02/17 | 1,410 | 1,431 | 1,405 | 1,408 | +0.72% | 171,900 | 430億482万 | +5.94% | 8.89 | 2.84 |
| 02/16 | 1,402 | 1,405 | 1,386 | 1,398 | +0.58% | 117,100 | 426億9939万 | +5.43% | 8.82 | 2.82 |
| 02/13 | 1,418 | 1,428 | 1,390 | 1,390 | -1.91% | 161,100 | 424億5504万 | +5.14% | 8.77 | 2.81 |
| 02/12 | 1,437 | 1,445 | 1,412 | 1,417 | -1.25% | 200,200 | 432億7971万 | +7.43% | 8.94 | 2.86 |
| 02/10 | 1,430 | 1,437 | 1,407 | 1,435 | +1.13% | 164,600 | 438億2949万 | +9.13% | 9.06 | 2.9 |
| 02/09 | 1,385 | 1,420 | 1,377 | 1,419 | +2.83% | 235,800 | 433億4080万 | +8.57% | 8.96 | 2.86 |
| 02/06 | 1,379 | 1,386 | 1,354 | 1,380 | +0.58% | 194,400 | 421億4961万 | +6.07% | 8.71 | 2.79 |
| 02/05 | 1,358 | 1,384 | 1,352 | 1,372 | +2.01% | 207,600 | 419億527万 | +5.86% | 8.66 | 2.77 |
| 02/04 | 1,325 | 1,358 | 1,312 | 1,345 | +1.51% | 250,200 | 410億8060万 | +4.18% | 8.49 | 2.71 |
| 02/03 | 1,309 | 1,325 | 1,301 | 1,325 | +2.24% | 178,900 | 404億6974万 | +3.03% | 8.36 | 2.67 |
| 02/02 | 1,316 | 1,333 | 1,288 | 1,296 | -1.14% | 305,900 | 395億8398万 | +1.17% | 8.18 | 2.62 |
| 01/30 | 1,284 | 1,311 | 1,278 | 1,311 | +1.55% | 162,300 | 400億4213万 | +2.66% | 8.27 | 2.65 |
| 01/29 | 1,282 | 1,294 | 1,264 | 1,291 | +0.39% | 146,200 | 394億3127万 | +1.41% | 8.15 | 2.61 |
| 01/28 | 1,300 | 1,304 | 1,286 | 1,286 | -1.3% | 163,200 | 392億7855万 | +1.26% | 8.12 | 2.6 |
| 01/27 | 1,271 | 1,303 | 1,266 | 1,303 | +2.12% | 167,600 | 397億9778万 | +2.76% | 8.22 | 2.63 |
| 01/26 | 1,279 | 1,285 | 1,266 | 1,276 | -0.31% | 163,200 | 389億7312万 | +0.79% | 8.05 | 2.58 |
| 01/23 | 1,288 | 1,307 | 1,276 | 1,280 | -0.39% | 162,200 | 390億9529万 | +1.27% | 8.08 | 2.58 |
| 01/22 | 1,262 | 1,287 | 1,258 | 1,285 | +2.8% | 180,200 | 392億4801万 | +2.15% | 8.11 | 2.59 |
| 01/21 | 1,235 | 1,263 | 1,230 | 1,250 | 0% | 219,200 | 381億7900万 | -0.08% | 7.89 | 2.52 |
| 01/20 | 1,282 | 1,282 | 1,246 | 1,250 | -2.42% | 232,000 | 381億7900万 | +0.32% | 7.89 | 2.52 |
| 01/19 | 1,271 | 1,292 | 1,247 | 1,281 | -1.23% | 375,500 | 391億2583万 | +3.14% | 8.09 | 2.59 |
| 01/16 | 1,303 | 1,304 | 1,281 | 1,297 | -0.92% | 255,800 | 396億1453万 | +4.94% | 8.19 | 2.62 |
| 01/15 | 1,315 | 1,316 | 1,293 | 1,309 | -0.3% | 210,100 | 399億8104万 | +6.25% | 8.26 | 2.64 |
| 01/14 | 1,319 | 1,327 | 1,303 | 1,313 | +0.38% | 189,500 | 401億322万 | +7.01% | 8.29 | 2.65 |
| 01/13 | 1,332 | 1,332 | 1,294 | 1,308 | -1.21% | 373,200 | 399億5050万 | +7.04% | 8.26 | 2.64 |
| 01/09 | 1,313 | 1,335 | 1,308 | 1,324 | +1.53% | 230,600 | 404億3919万 | +8.79% | 8.36 | 2.67 |
| 01/08 | 1,314 | 1,324 | 1,295 | 1,304 | -1.06% | 210,900 | 398億2833万 | +7.59% | 8.23 | 2.63 |
| 01/07 | 1,305 | 1,326 | 1,292 | 1,318 | +0.76% | 286,000 | 402億5593万 | +9.11% | 8.32 | 2.66 |
| 01/06 | 1,261 | 1,318 | 1,261 | 1,308 | +4.64% | 340,000 | 399億5050万 | +8.64% | 8.26 | 2.64 |
| 01/05 | 1,282 | 1,283 | 1,239 | 1,250 | -0.32% | 332,200 | 381億7900万 | +4.17% | 7.89 | 2.52 |
| 2025 | ||||||||||
| 12/30 | 1,269 | 1,282 | 1,254 | 1,254 | -1.72% | 238,500 | 383億117万 | +4.59% | 7.92 | 2.53 |
| 12/29 | 1,236 | 1,290 | 1,229 | 1,276 | +3.99% | 464,200 | 389億7312万 | +6.6% | 8.05 | 2.58 |
| 12/26 | 1,223 | 1,233 | 1,213 | 1,227 | +0.33% | 224,000 | 374億7650万 | +2.51% | 7.74 | 2.48 |
| 12/25 | 1,207 | 1,234 | 1,200 | 1,223 | +1.41% | 297,000 | 373億5433万 | +2.17% | 7.72 | 2.47 |
| 12/24 | 1,200 | 1,236 | 1,196 | 1,206 | +0.5% | 324,200 | 368億3509万 | +0.58% | 7.61 | 2.43 |
| 12/23 | 1,187 | 1,227 | 1,184 | 1,200 | +0.42% | 447,800 | 366億5184万 | -0.08% | 7.57 | 2.42 |
| 12/22 | 1,245 | 1,257 | 1,189 | 1,195 | -3.55% | 736,500 | 364億9912万 | -0.83% | 7.54 | 2.41 |
| 12/19 | 1,213 | 1,295 | 1,213 | 1,239 | +1.81% | 1,509,000 | 378億4302万 | +2.4% | 7.82 | 2.5 |
| 12/18 | 1,267 | 1,271 | 1,210 | 1,217 | -3.26% | 493,900 | 371億7107万 | +0.33% | 7.68 | 2.46 |
| 12/17 | 1,229 | 1,291 | 1,191 | 1,258 | +2.28% | 940,100 | 384億2334万 | +3.45% | 7.94 | 2.54 |
| 12/16 | 1,208 | 1,303 | 1,181 | 1,230 | +10.02% | 3,000,100 | 375億6813万 | +0.99% | 7.76 | 2.48 |
| 12/15 | 1,105 | 1,120 | 1,081 | 1,118 | +0.81% | 524,700 | 341億4729万 | -8.51% | 7.06 | 2.26 |
| 12/12 | 1,130 | 1,140 | 1,108 | 1,109 | -2.46% | 431,200 | 338億7240万 | -9.76% | 7 | 2.24 |
| 12/11 | 1,165 | 1,173 | 1,132 | 1,137 | -2.07% | 359,800 | 347億2761万 | -8.01% | 7.18 | 2.3 |
| 12/10 | 1,149 | 1,179 | 1,138 | 1,161 | +3.75% | 887,100 | 354億6065万 | -6.52% | 7.33 | 2.34 |
| 12/09 | 1,230 | 1,233 | 1,114 | 1,119 | -5.65% | 1,641,300 | 341億7784万 | -10.26% | 7.06 | 2.26 |
| 12/08 | 1,182 | 1,193 | 1,176 | 1,186 | -0.08% | 200,300 | 362億2423万 | -5.65% | 7.49 | 2.39 |
| 12/05 | 1,188 | 1,199 | 1,177 | 1,187 | -0.08% | 154,200 | 362億5477万 | -6.17% | 7.49 | 2.4 |
| 12/04 | 1,195 | 1,195 | 1,175 | 1,188 | -0.34% | 239,100 | 362億8532万 | -7.11% | 7.5 | 2.4 |
| 12/03 | 1,199 | 1,215 | 1,192 | 1,192 | -1.32% | 149,300 | 364億749万 | -7.81% | 7.52 | 2.41 |
| 12/02 | 1,200 | 1,228 | 1,199 | 1,208 | +0.25% | 211,700 | 368億9618万 | -7.57% | 7.62 | 2.44 |
| 12/01 | 1,199 | 1,215 | 1,183 | 1,205 | +0.58% | 252,900 | 368億455万 | -8.71% | 7.61 | 2.43 |
| 11/28 | 1,210 | 1,211 | 1,193 | 1,198 | -1.32% | 243,500 | 365億9075万 | -9.99% | 7.56 | 2.42 |
| 11/27 | 1,224 | 1,224 | 1,190 | 1,214 | -0.65% | 209,100 | 370億7944万 | -9.67% | 7.66 | 2.45 |
| 11/26 | 1,217 | 1,225 | 1,181 | 1,222 | +0.41% | 334,000 | 373億2379万 | -9.82% | 7.71 | 2.47 |
| 11/25 | 1,268 | 1,269 | 1,217 | 1,217 | -3.41% | 139,500 | 371億7107万 | -10.91% | 7.68 | 2.46 |
| 11/21 | 1,211 | 1,261 | 1,207 | 1,260 | +1.53% | 172,700 | 384億8443万 | -8.56% | 7.95 | 2.54 |
| 11/20 | 1,269 | 1,270 | 1,231 | 1,241 | -1.59% | 226,900 | 378億8822万 | -10.53% | 7.83 | 2.5 |
| 11/19 | 1,267 | 1,283 | 1,254 | 1,261 | -0.55% | 169,700 | 384億9883万 | -9.8% | 7.96 | 2.55 |
| 11/18 | 1,276 | 1,292 | 1,259 | 1,268 | -1.86% | 165,300 | 387億1254万 | -9.94% | 8 | 2.56 |
| 11/17 | 1,320 | 1,325 | 1,278 | 1,292 | -2.56% | 199,900 | 394億4527万 | -8.89% | 8.15 | 2.61 |
| 11/14 | 1,308 | 1,333 | 1,304 | 1,326 | +1.38% | 179,700 | 404億8331万 | -7.08% | 8.37 | 2.68 |
| 11/13 | 1,315 | 1,317 | 1,297 | 1,308 | +0.15% | 119,400 | 399億3376万 | -8.85% | 8.26 | 2.64 |
| 11/12 | 1,319 | 1,328 | 1,305 | 1,306 | +0.08% | 128,500 | 398億7270万 | -9.56% | 8.24 | 2.64 |
| 11/11 | 1,315 | 1,330 | 1,296 | 1,305 | -0.91% | 171,200 | 398億4217万 | -10.12% | 8.24 | 2.63 |
| 11/10 | 1,307 | 1,334 | 1,306 | 1,317 | +0.77% | 194,500 | 402億853万 | -9.79% | 8.31 | 2.66 |
| 11/07 | 1,283 | 1,311 | 1,281 | 1,307 | +2.27% | 284,100 | 399億323万 | -10.91% | 8.25 | 2.64 |
| 11/06 | 1,284 | 1,299 | 1,276 | 1,278 | +0.24% | 263,600 | 390億1785万 | -13.36% | 8.07 | 2.58 |
| 11/05 | 1,312 | 1,329 | 1,273 | 1,275 | -1.77% | 296,900 | 389億2626万 | -14.2% | 8.05 | 2.57 |
| 11/04 | 1,348 | 1,359 | 1,271 | 1,298 | -4.49% | 636,100 | 396億2845万 | -13.41% | 8.19 | 2.62 |
| 10/31 | 1,374 | 1,393 | 1,349 | 1,359 | -2.86% | 415,700 | 414億9081万 | -10% | 25.59 | 2.74 |
| 10/30 | 1,270 | 1,408 | 1,270 | 1,399 | -8.26% | 1,514,900 | 427億1202万 | -7.78% | 26.34 | 2.82 |
| 10/29 | 1,535 | 1,539 | 1,518 | 1,525 | -0.59% | 515,600 | 465億5886万 | +0.07% | 28.71 | 3.08 |
| 10/28 | 1,546 | 1,551 | 1,531 | 1,534 | -1.16% | 320,200 | 468億3363万 | +0.52% | 28.88 | 3.09 |
| 10/27 | 1,560 | 1,570 | 1,546 | 1,552 | +1.64% | 315,700 | 473億8318万 | +1.57% | 29.22 | 3.13 |
| 10/24 | 1,516 | 1,534 | 1,511 | 1,527 | +1.94% | 320,600 | 466億1992万 | 0% | 28.75 | 3.08 |
| 10/23 | 1,503 | 1,507 | 1,497 | 1,498 | -0.2% | 214,700 | 457億3453万 | -1.77% | 28.2 | 3.02 |
| 10/22 | 1,496 | 1,509 | 1,495 | 1,501 | +0.4% | 193,800 | 458億2613万 | -1.51% | 28.26 | 3.03 |
| 10/21 | 1,500 | 1,501 | 1,495 | 1,495 | -0.4% | 141,300 | 456億4294万 | -2.22% | 28.15 | 3.02 |
| 10/20 | 1,501 | 1,505 | 1,495 | 1,501 | -0.27% | 244,100 | 458億2613万 | -2.09% | 28.26 | 3.03 |
| 10/17 | 1,505 | 1,514 | 1,501 | 1,505 | -0.13% | 158,600 | 459億4825万 | -2.15% | 28.34 | 3.04 |
| 10/16 | 1,519 | 1,521 | 1,507 | 1,507 | -0.46% | 140,000 | 460億931万 | -2.27% | 28.37 | 3.04 |
| 10/15 | 1,510 | 1,522 | 1,508 | 1,514 | +0.33% | 135,400 | 462億2302万 | -1.94% | 28.5 | 3.05 |
| 10/14 | 1,500 | 1,522 | 1,492 | 1,509 | -0.46% | 260,700 | 460億7037万 | -2.33% | 28.41 | 3.04 |
| 10/10 | 1,513 | 1,524 | 1,510 | 1,516 | +0.07% | 133,800 | 462億8408万 | -2% | 28.54 | 3.06 |
| 10/09 | 1,527 | 1,530 | 1,515 | 1,515 | -0.46% | 193,700 | 462億5355万 | -2.13% | 28.52 | 3.06 |
| 10/08 | 1,519 | 1,540 | 1,519 | 1,522 | -0.26% | 183,400 | 464億6726万 | -1.62% | 28.66 | 3.07 |
| 10/07 | 1,528 | 1,532 | 1,518 | 1,526 | +0.66% | 178,900 | 465億8939万 | -1.29% | 28.73 | 3.08 |
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 | |
| 2017年 10月期 | 290 1,158 10/6 1,160 10/5 他2件 | 123 1,971 2/3 1,960 12/19 | 15,982,400 998,900 12/8 | 70億3044万 | 29億7187万 | +32.01% 7/14 | -12.55% 4/11 |
| 2018年 10月期 | 555 2,219 4/20 | 231 925 11/16 925 11/15 | 6,899,600 1,724,900 12/13 | 134億7731万 | 56億1586万 | +40.21% 12/14 | -17.72% 10/29 |
| 2019年 10月期 | 481 1,924 10/8 | 286 1,142 12/25 | 701,600 175,400 12/13 | 141億2716万 | 83億1992万 | +11.26% 10/1 | -21.93% 12/25 |
| 2020年 10月期 | 1,190 4,760 10/20 | 213 850 3/19 | 3,498,000 874,500 10/20 | 361億1031万 | 62億4393万 | +49.99% 10/19 | -43.04% 3/13 |
| 2021年 10月期 | 872 1,743 12/2 | 602 1,204 1/18 | 2,331,400 1,165,700 4/12 | 264億9011万 | 182億9839万 | +15.01% 2/25 | -17.28% 12/15 |
| 2022年 10月期 | 892 1,783 10/18 | 471 942 3/15 | 2,517,800 1,258,900 10/14 | 271億6792万 | 143億4590万 | +16.53% 10/18 | -17.24% 12/20 |
| 2023年 10月期 | 1,120 10/11 | 660 11/15 | 4,501,900 12/14 | 341億9404万 | 201億1310万 | +28.98% 12/14 | -22.41% 12/5 |
| 2024年 10月期 | 1,031 12/1 | 606 12/8 | 3,370,800 12/14 | 314億7684万 | 185億142万 | +17.9% 3/28 | -30.98% 12/12 |
| 2025年 10月期 | 1,645 9/12 | 759 3/17 | 2,729,700 4/7 | 502億2250万 | 231億7257万 | +44.21% 4/14 | -14.19% 11/5 |
| 最新 | 1,539 2026/3/6 | 181,900 | 470億598万 | +7.85% 1,427 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 175%（2.75倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/03/06 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
123円（2016/12/19） - 1156%（12.56倍）
1,539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。
