株価チャート
株価
3/4
- 前日 (3/3)
- 50,600
- 始値
- 50,100
- 高値
- 50,100
- 安値
- 49,050
- 終値 -2.37%
- 49,400
- 出来高 +157.58%
- 6,048
乖離率
- 株価（5日）
移動平均値 - -2.41%
50,620 - 株価（25日）
移動平均値 - -2.39%
50,608 - 出来高（5日）
移動平均値 - +37.39%
4,402
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 50,100 | 50,100 | 49,050 | 49,400 | -2.37% | 6,048 | - | -2.39% | - | - |
| 03/03 | 51,000 | 51,100 | 50,500 | 50,600 | -1.17% | 2,348 | - | -0.06% | - | - |
| 03/02 | 50,600 | 51,200 | 50,200 | 51,200 | +1.19% | 3,511 | - | +1.17% | - | - |
| 02/27 | 51,400 | 51,400 | 50,600 | 50,600 | -1.36% | 5,112 | - | +0.06% | - | - |
| 02/26 | 51,400 | 51,400 | 51,000 | 51,300 | -0.19% | 4,992 | - | +1.46% | - | - |
| 02/25 | 51,300 | 51,400 | 50,900 | 51,400 | +0.39% | 3,966 | - | +1.69% | - | - |
| 02/24 | 50,900 | 51,300 | 49,950 | 51,200 | +1.19% | 5,041 | - | +1.3% | - | - |
| 02/20 | 50,700 | 50,800 | 50,200 | 50,600 | +0.2% | 2,971 | - | +0.09% | - | - |
| 02/19 | 50,800 | 50,800 | 50,200 | 50,500 | -0.79% | 1,281 | - | -0.17% | - | - |
| 02/18 | 50,400 | 50,900 | 50,100 | 50,900 | +0.99% | 1,894 | - | +0.58% | - | - |
| 02/17 | 50,700 | 50,700 | 50,100 | 50,400 | -0.59% | 1,722 | - | -0.43% | - | - |
| 02/16 | 50,600 | 50,700 | 50,100 | 50,700 | 0% | 3,023 | - | +0.11% | - | - |
| 02/13 | 50,700 | 50,900 | 50,200 | 50,700 | +0.4% | 2,585 | - | +0.09% | - | - |
| 02/12 | 50,700 | 50,800 | 50,500 | 50,500 | -0.79% | 1,428 | - | -0.36% | - | - |
| 02/10 | 50,700 | 51,000 | 50,300 | 50,900 | +0.59% | 2,119 | - | +0.39% | - | - |
| 02/09 | 50,700 | 51,000 | 50,300 | 50,600 | +0.4% | 2,944 | - | -0.19% | - | - |
| 02/06 | 51,100 | 51,100 | 50,400 | 50,400 | -1.18% | 2,395 | - | -0.57% | - | - |
| 02/05 | 50,800 | 51,100 | 50,600 | 51,000 | +0.59% | 3,271 | - | +0.58% | - | - |
| 02/04 | 50,700 | 51,000 | 50,400 | 50,700 | +0.6% | 3,006 | - | +0.02% | - | - |
| 02/03 | 49,850 | 50,800 | 49,850 | 50,400 | +1.1% | 3,069 | - | -0.57% | - | - |
| 02/02 | 50,200 | 50,600 | 49,700 | 49,850 | -0.2% | 3,844 | - | -1.66% | - | - |
| 01/30 | 50,600 | 50,800 | 49,950 | 49,950 | -1.87% | 4,658 | - | -1.5% | - | - |
| 01/29 | 50,000 | 50,900 | 49,600 | 50,900 | +1.19% | 6,706 | - | +0.39% | - | - |
| 01/28 | 50,000 | 50,300 | 49,800 | 50,300 | +0.2% | 3,790 | - | -0.74% | - | - |
| 01/27 | 49,950 | 50,200 | 49,500 | 50,200 | +0.4% | 2,479 | - | -0.9% | - | - |
| 01/26 | 50,000 | 50,400 | 49,650 | 50,000 | 0% | 3,577 | - | -1.28% | - | - |
| 01/23 | 50,600 | 50,700 | 49,300 | 50,000 | -0.6% | 7,370 | - | -1.24% | - | - |
| 01/22 | 50,700 | 50,900 | 50,300 | 50,300 | 0% | 3,307 | - | -0.59% | - | - |
| 01/21 | 51,100 | 51,300 | 50,100 | 50,300 | -1.37% | 4,384 | - | -0.53% | - | - |
| 01/20 | 51,700 | 51,700 | 51,000 | 51,000 | -0.58% | 3,280 | - | +0.96% | - | - |
| 01/19 | 51,700 | 51,900 | 51,300 | 51,300 | -0.39% | 2,958 | - | +1.7% | - | - |
| 01/16 | 51,100 | 51,500 | 51,000 | 51,500 | +0.39% | 3,831 | - | +2.26% | - | - |
| 01/15 | 51,100 | 51,300 | 50,700 | 51,300 | +0.39% | 4,568 | - | +2.01% | - | - |
| 01/14 | 51,000 | 51,300 | 50,900 | 51,100 | -0.2% | 3,611 | - | +1.78% | - | - |
| 01/13 | 51,000 | 51,200 | 50,700 | 51,200 | +0.39% | 3,983 | - | +2.11% | - | - |
| 01/09 | 51,300 | 51,400 | 50,700 | 51,000 | 0% | 3,337 | - | +1.82% | - | - |
| 01/08 | 51,300 | 51,400 | 50,800 | 51,000 | -0.58% | 3,240 | - | +1.9% | - | - |
| 01/07 | 50,700 | 51,300 | 50,600 | 51,300 | +0.59% | 2,504 | - | +2.6% | - | - |
| 01/06 | 50,800 | 51,000 | 50,500 | 51,000 | +0.39% | 3,089 | - | +2.07% | - | - |
| 01/05 | 50,800 | 51,000 | 50,200 | 50,800 | +0.79% | 4,689 | - | +1.68% | - | - |
| 2025 | ||||||||||
| 12/30 | 50,900 | 51,100 | 50,400 | 50,400 | -0.79% | 2,737 | - | +0.88% | - | - |
| 12/29 | 50,600 | 50,800 | 50,300 | 50,800 | +0.4% | 2,611 | - | +1.67% | - | - |
| 12/26 | 50,700 | 50,800 | 50,200 | 50,600 | -0.2% | 5,375 | - | +1.34% | - | - |
| 12/25 | 50,600 | 50,800 | 50,300 | 50,700 | +0.4% | 1,861 | - | +1.6% | - | - |
| 12/24 | 50,300 | 50,700 | 49,850 | 50,500 | +0.4% | 4,384 | - | +1.32% | - | - |
| 12/23 | 50,100 | 50,500 | 49,900 | 50,300 | +1% | 3,123 | - | +1.02% | - | - |
| 12/22 | 50,200 | 50,400 | 49,750 | 49,800 | -0.8% | 3,459 | - | +0.06% | - | - |
| 12/19 | 50,000 | 50,400 | 50,000 | 50,200 | +0.7% | 4,435 | - | +0.87% | - | - |
| 12/18 | 49,950 | 50,300 | 49,850 | 49,850 | -0.1% | 4,089 | - | +0.23% | - | - |
| 12/17 | 49,350 | 49,950 | 49,350 | 49,900 | +0.71% | 4,915 | - | +0.36% | - | - |
| 12/16 | 49,450 | 49,600 | 49,300 | 49,550 | +0.51% | 2,815 | - | -0.33% | - | - |
| 12/15 | 49,550 | 49,600 | 49,150 | 49,300 | -0.5% | 3,243 | - | -0.8% | - | - |
| 12/12 | 48,850 | 49,650 | 48,850 | 49,550 | +1.33% | 7,145 | - | -0.29% | - | - |
| 12/11 | 49,200 | 49,450 | 48,650 | 48,900 | -0.61% | 3,355 | - | -1.57% | - | - |
| 12/10 | 49,050 | 49,600 | 49,050 | 49,200 | -0.3% | 3,259 | - | -0.97% | - | - |
| 12/09 | 49,250 | 49,400 | 48,750 | 49,350 | -0.5% | 3,219 | - | -0.64% | - | - |
| 12/08 | 49,200 | 49,600 | 48,950 | 49,600 | +0.81% | 4,801 | - | -0.05% | - | - |
| 12/05 | 49,600 | 49,650 | 49,200 | 49,200 | -0.81% | 3,039 | - | -0.77% | - | - |
| 12/04 | 49,950 | 49,950 | 49,350 | 49,600 | -0.4% | 3,272 | - | 0% | - | - |
| 12/03 | 49,650 | 49,850 | 49,400 | 49,800 | -0.4% | 3,732 | - | +0.37% | - | - |
| 12/02 | 49,950 | 50,100 | 49,550 | 50,000 | +0.4% | 3,211 | - | +0.74% | - | - |
| 12/01 | 50,400 | 50,400 | 49,800 | 49,800 | -1.19% | 3,417 | - | +0.34% | - | - |
| 11/28 | 51,000 | 51,000 | 50,400 | 50,400 | -0.98% | 3,672 | - | +1.54% | - | - |
| 11/27 | 50,900 | 51,300 | 50,700 | 50,900 | +0.2% | 4,584 | - | +2.61% | - | - |
| 11/26 | 50,800 | 50,800 | 50,400 | 50,800 | +0.59% | 4,577 | - | +2.54% | - | - |
| 11/25 | 50,000 | 50,600 | 49,950 | 50,500 | +1% | 5,224 | - | +2.09% | - | - |
| 11/21 | 49,100 | 50,000 | 49,100 | 50,000 | +0.4% | 8,617 | - | +1.23% | - | - |
| 11/20 | 49,500 | 49,900 | 49,300 | 49,800 | +1.12% | 3,291 | - | +0.94% | - | - |
| 11/19 | 49,250 | 49,350 | 49,100 | 49,250 | -0.1% | 3,585 | - | -0.04% | - | - |
| 11/18 | 49,700 | 49,750 | 49,300 | 49,300 | -0.9% | 4,965 | - | +0.15% | - | - |
| 11/17 | 49,500 | 49,750 | 49,250 | 49,750 | +0.2% | 3,098 | - | +1.15% | - | - |
| 11/14 | 49,600 | 49,650 | 49,250 | 49,650 | +0.51% | 3,786 | - | +1.06% | - | - |
| 11/13 | 49,600 | 49,600 | 48,950 | 49,400 | -0.2% | 5,374 | - | +0.66% | - | - |
| 11/12 | 49,750 | 49,950 | 49,450 | 49,500 | -0.5% | 6,511 | - | +0.94% | - | - |
| 11/11 | 49,450 | 49,750 | 49,150 | 49,750 | +1.12% | 6,807 | - | +1.49% | - | - |
| 11/10 | 49,200 | 49,450 | 49,050 | 49,200 | +0.2% | 6,345 | - | +0.51% | - | - |
| 11/07 | 49,200 | 49,250 | 48,950 | 49,100 | -0.2% | 4,729 | - | +0.39% | - | - |
| 11/06 | 49,000 | 49,200 | 48,750 | 49,200 | +0.41% | 4,321 | - | +0.67% | - | - |
| 11/05 | 48,850 | 49,000 | 48,350 | 49,000 | +0.31% | 7,464 | - | +0.32% | - | - |
| 11/04 | 48,200 | 48,850 | 48,100 | 48,850 | +1.24% | 6,243 | - | +0.09% | - | - |
| 10/31 | 48,350 | 48,650 | 48,050 | 48,250 | -0.72% | 6,380 | - | -1.12% | - | - |
| 10/30 | 48,000 | 48,600 | 47,700 | 48,600 | -2.11% | 24,605 | - | -0.42% | - | - |
| 10/29 | 50,000 | 50,200 | 49,600 | 49,650 | -0.7% | 18,107 | - | +1.76% | - | - |
| 10/28 | 50,500 | 50,500 | 49,900 | 50,000 | -0.4% | 10,030 | - | +2.6% | - | - |
| 10/27 | 50,000 | 50,300 | 49,850 | 50,200 | +0.6% | 6,205 | - | +3.14% | - | - |
| 10/24 | 49,950 | 50,300 | 49,800 | 49,900 | -0.2% | 6,250 | - | +2.69% | - | - |
| 10/23 | 49,600 | 50,300 | 49,450 | 50,000 | +0.81% | 7,376 | - | +3.02% | - | - |
| 10/22 | 49,600 | 49,700 | 49,300 | 49,600 | +0.71% | 5,549 | - | +2.33% | - | - |
| 10/21 | 48,950 | 49,500 | 48,950 | 49,250 | +0.61% | 4,781 | - | +1.71% | - | - |
| 10/20 | 48,900 | 49,100 | 48,650 | 48,950 | +0.62% | 7,631 | - | +1.22% | - | - |
| 10/17 | 48,450 | 48,700 | 48,400 | 48,650 | +0.21% | 5,405 | - | +0.71% | - | - |
| 10/16 | 48,400 | 48,700 | 48,300 | 48,550 | +0.73% | 4,469 | - | +0.6% | - | - |
| 10/15 | 48,300 | 48,450 | 48,100 | 48,200 | 0% | 6,319 | - | -0.02% | - | - |
| 10/14 | 47,900 | 48,350 | 47,650 | 48,200 | +0.1% | 4,992 | - | +0.07% | - | - |
| 10/10 | 48,350 | 48,400 | 47,950 | 48,150 | -0.62% | 4,959 | - | +0.05% | - | - |
| 10/09 | 48,300 | 48,450 | 48,100 | 48,450 | +0.31% | 3,960 | - | +0.74% | - | - |
| 10/08 | 48,500 | 48,650 | 48,300 | 48,300 | -0.41% | 3,083 | - | +0.45% | - | - |
| 10/07 | 48,900 | 49,050 | 48,500 | 48,500 | -0.92% | 4,401 | - | +0.85% | - | - |
| 10/06 | 48,200 | 48,950 | 48,100 | 48,950 | +1.87% | 5,760 | - | +1.83% | - | - |
| 10/03 | 48,150 | 48,300 | 48,000 | 48,050 | -0.21% | 2,969 | - | +0.07% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2017年 4月期 | 45,175 180,700 1/30 | 37,425 149,700 4/17 | 117,060 29,265 12/16 | +7.4% 6/15 | -7.52% 4/14 |
| 2018年 4月期 | 49,925 199,700 8/1 | 41,375 165,500 11/10 | 78,344 19,586 5/24 | +3.73% 1/22 | -6.79% 10/30 |
| 2019年 4月期 | 67,200 10/9 | 43,825 175,300 12/25 | 115,232 28,808 11/2 | +11.85% 7/11 | -10.8% 11/13 |
| 2020年 4月期 | 64,200 11/1 | 28,000 3/19 | 59,400 3/10 | +12.13% 4/20 | -43.87% 3/19 |
| 2021年 4月期 | 58,500 7/29 | 35,850 11/2 | 26,650 4/5 | +13.73% 4/7 | -5.64% 5/13 |
| 2022年 4月期 | 56,200 11/25 | 45,050 1/21 | 86,113 12/17 | +7.57% 3/29 | -8.26% 12/21 |
| 2023年 4月期 | 48,700 11/2 | 42,700 3/20 1/19 | 30,730 7/28 | +4.55% 4/4 | -5.19% 12/23 |
| 2024年 4月期 | 46,650 5/8 | 39,950 10/31 | 69,643 11/29 | +4.2% 1/22 | -6.57% 8/5 |
| 2025年 4月期 | 50,500 10/28 | 38,650 12/17 12/16 他3件 | 24,605 10/30 | +4.59% 1/6 | -3.93% 4/7 |
| 最新 | 49,400 2026/3/4 | 6,048 | -2.39% 50,608 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/04 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
28,000円（2020/03/19） - 76%（1.76倍）
49,400円（3/4）
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。
