株価チャート
株価
3/6
- 前日 (3/5)
- 3,510
- 始値
- 3,440
- 高値
- 3,510
- 安値
- 3,440
- 終値 ±0%
- 3,510
- 出来高 -28.66%
- 22,400
乖離率
- 株価（5日）
移動平均値 - +1.18%
3,469 - 株価（25日）
移動平均値 - +3.63%
3,387 - 出来高（5日）
移動平均値 - -28.39%
31,280
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 | 3,440 | 3,510 | 3,440 | 3,510 | 0% | 22,400 | 770億7117万 | +3.63% | 12.46 | 1.78 |
| 03/05 | 3,415 | 3,520 | 3,415 | 3,510 | +3.54% | 31,400 | 770億7117万 | +4.03% | 12.46 | 1.78 |
| 03/04 | 3,420 | 3,440 | 3,340 | 3,390 | -2.02% | 47,000 | 744億3626万 | +0.83% | 12.03 | 1.72 |
| 03/03 | 3,480 | 3,490 | 3,415 | 3,460 | -0.43% | 30,900 | 759億7329万 | +3.13% | 12.28 | 1.75 |
| 03/02 | 3,445 | 3,490 | 3,440 | 3,475 | -0.71% | 24,700 | 763億266万 | +3.86% | 12.34 | 1.76 |
| 02/27 | 3,470 | 3,520 | 3,450 | 3,500 | +1.3% | 36,500 | 768億5160万 | +4.85% | 12.43 | 1.77 |
| 02/26 | 3,415 | 3,510 | 3,400 | 3,455 | +1.32% | 51,100 | 758億6350万 | +3.78% | 12.27 | 1.75 |
| 02/25 | 3,375 | 3,435 | 3,375 | 3,410 | +0.89% | 29,600 | 748億7541万 | +2.65% | 12.11 | 1.73 |
| 02/24 | 3,360 | 3,410 | 3,335 | 3,380 | -0.59% | 43,900 | 742億1668万 | +1.93% | 12 | 1.71 |
| 02/20 | 3,430 | 3,440 | 3,400 | 3,400 | -0.87% | 20,900 | 746億5584万 | +2.6% | 12.07 | 1.72 |
| 02/19 | 3,415 | 3,445 | 3,375 | 3,430 | +0.15% | 18,800 | 753億1456万 | +3.56% | 12.18 | 1.74 |
| 02/18 | 3,390 | 3,445 | 3,360 | 3,425 | +0.74% | 19,300 | 752億478万 | +3.54% | 12.16 | 1.73 |
| 02/17 | 3,370 | 3,440 | 3,360 | 3,400 | +0.89% | 34,900 | 746億5584万 | +2.81% | 12.07 | 1.72 |
| 02/16 | 3,425 | 3,440 | 3,370 | 3,370 | -1.61% | 31,400 | 739億9711万 | +1.84% | 11.96 | 1.71 |
| 02/13 | 3,450 | 3,480 | 3,385 | 3,425 | -0.72% | 29,300 | 752億478万 | +3.41% | 12.16 | 1.73 |
| 02/12 | 3,370 | 3,475 | 3,370 | 3,450 | +1.92% | 38,300 | 757億5372万 | +4.14% | 12.25 | 1.75 |
| 02/10 | 3,405 | 3,425 | 3,365 | 3,385 | -0.59% | 34,400 | 743億2647万 | +2.2% | 12.02 | 1.71 |
| 02/09 | 3,400 | 3,430 | 3,350 | 3,405 | +2.25% | 39,900 | 747億6562万 | +2.71% | 12.09 | 1.72 |
| 02/06 | 3,315 | 3,360 | 3,275 | 3,330 | +0.45% | 33,900 | 731億1880万 | +0.24% | 11.82 | 1.69 |
| 02/05 | 3,290 | 3,380 | 3,290 | 3,315 | +0.91% | 35,000 | 727億8944万 | -0.51% | 11.77 | 1.68 |
| 02/04 | 3,225 | 3,310 | 3,225 | 3,285 | +0.92% | 27,700 | 721億3071万 | -1.68% | 11.66 | 1.66 |
| 02/03 | 3,250 | 3,290 | 3,245 | 3,255 | +0.15% | 28,700 | 714億7198万 | -2.92% | 11.56 | 1.65 |
| 02/02 | 3,235 | 3,310 | 3,230 | 3,250 | +0.46% | 43,400 | 713億6220万 | -3.42% | 11.54 | 1.64 |
| 01/30 | 3,210 | 3,265 | 3,205 | 3,235 | +0.62% | 30,300 | 710億3283万 | -4.2% | 11.48 | 1.64 |
| 01/29 | 3,190 | 3,245 | 3,145 | 3,215 | +0.47% | 37,200 | 705億9368万 | -5.13% | 11.41 | 1.63 |
| 01/28 | 3,180 | 3,225 | 3,150 | 3,200 | -0.16% | 28,400 | 702億6432万 | -5.99% | 11.36 | 1.62 |
| 01/27 | 3,230 | 3,255 | 3,180 | 3,205 | 0% | 29,700 | 703億7410万 | -6.23% | 11.38 | 1.62 |
| 01/26 | 3,210 | 3,225 | 3,145 | 3,205 | -1.23% | 75,700 | 703億7410万 | -6.56% | 11.38 | 1.62 |
| 01/23 | 3,270 | 3,300 | 3,200 | 3,245 | -1.22% | 59,200 | 712億5241万 | -5.72% | 11.52 | 1.64 |
| 01/22 | 3,270 | 3,315 | 3,270 | 3,285 | +0.46% | 27,500 | 721億3071万 | -4.84% | 11.66 | 1.66 |
| 01/21 | 3,250 | 3,290 | 3,225 | 3,270 | -0.46% | 41,300 | 717億8958万 | -5.52% | 11.61 | 1.66 |
| 01/20 | 3,255 | 3,315 | 3,240 | 3,285 | +1.08% | 66,600 | 721億1889万 | -5.28% | 11.66 | 1.66 |
| 01/19 | 3,300 | 3,300 | 3,230 | 3,250 | -2.55% | 63,300 | 713億5050万 | -6.45% | 11.54 | 1.64 |
| 01/16 | 3,300 | 3,350 | 3,295 | 3,335 | 0% | 39,800 | 732億1659万 | -4.19% | 11.84 | 1.69 |
| 01/15 | 3,305 | 3,355 | 3,270 | 3,335 | -0.3% | 39,800 | 732億1659万 | -4.33% | 11.84 | 1.69 |
| 01/14 | 3,365 | 3,420 | 3,320 | 3,345 | -1.62% | 41,900 | 734億3613万 | -4.13% | 11.87 | 1.69 |
| 01/13 | 3,440 | 3,450 | 3,385 | 3,400 | -1.16% | 26,400 | 746億4360万 | -2.77% | 12.07 | 1.72 |
| 01/09 | 3,425 | 3,460 | 3,425 | 3,440 | -0.15% | 17,400 | 755億2176万 | -1.71% | 12.21 | 1.74 |
| 01/08 | 3,440 | 3,470 | 3,395 | 3,445 | 0% | 19,600 | 756億3153万 | -1.66% | 12.23 | 1.74 |
| 01/07 | 3,470 | 3,485 | 3,400 | 3,445 | +0.15% | 18,200 | 756億3153万 | -1.77% | 12.23 | 1.74 |
| 01/06 | 3,450 | 3,485 | 3,390 | 3,440 | -0.72% | 29,200 | 755億2176万 | -2.19% | 12.21 | 1.74 |
| 01/05 | 3,535 | 3,590 | 3,445 | 3,465 | -2.94% | 22,900 | 760億7061万 | -1.79% | 12.3 | 1.75 |
| 2025 | ||||||||||
| 12/30 | 3,570 | 3,620 | 3,555 | 3,570 | 0% | 15,700 | 783億7578万 | +0.88% | 12.67 | 1.81 |
| 12/29 | 3,615 | 3,615 | 3,535 | 3,570 | +0.28% | 22,600 | 783億7578万 | +0.76% | 12.67 | 1.81 |
| 12/26 | 3,600 | 3,615 | 3,540 | 3,560 | -0.42% | 15,300 | 781億5624万 | +0.31% | 12.64 | 1.8 |
| 12/25 | 3,550 | 3,615 | 3,530 | 3,575 | +0.7% | 13,900 | 784億8555万 | +0.65% | 12.69 | 1.81 |
| 12/24 | 3,550 | 3,585 | 3,540 | 3,550 | -0.14% | 15,400 | 779億3670万 | -0.11% | 12.6 | 1.8 |
| 12/23 | 3,530 | 3,565 | 3,530 | 3,555 | +0.71% | 13,100 | 780億4647万 | -0.06% | 12.62 | 1.8 |
| 12/22 | 3,570 | 3,580 | 3,525 | 3,530 | -1.67% | 21,500 | 774億9762万 | -0.9% | 12.53 | 1.79 |
| 12/19 | 3,550 | 3,595 | 3,550 | 3,590 | +0.7% | 23,200 | 788億1486万 | +0.62% | 12.74 | 1.82 |
| 12/18 | 3,500 | 3,620 | 3,475 | 3,565 | +1.86% | 23,800 | 782億6601万 | -0.22% | 12.66 | 1.8 |
| 12/17 | 3,495 | 3,540 | 3,485 | 3,500 | +0.14% | 17,200 | 768億3900万 | -2.13% | 12.43 | 1.77 |
| 12/16 | 3,490 | 3,570 | 3,490 | 3,495 | +0.14% | 24,500 | 767億2923万 | -2.35% | 12.41 | 1.77 |
| 12/15 | 3,445 | 3,520 | 3,390 | 3,490 | -0.71% | 46,400 | 766億1946万 | -2.6% | 12.39 | 1.77 |
| 12/12 | 3,510 | 3,515 | 3,460 | 3,515 | +2.18% | 28,400 | 771億6831万 | -1.98% | 12.48 | 1.78 |
| 12/11 | 3,435 | 3,465 | 3,380 | 3,440 | +0.15% | 36,900 | 755億2176万 | -4.12% | 12.21 | 1.74 |
| 12/10 | 3,420 | 3,510 | 3,420 | 3,435 | +0.15% | 31,800 | 754億1199万 | -4.48% | 12.19 | 1.74 |
| 12/09 | 3,435 | 3,455 | 3,415 | 3,430 | -0.87% | 18,800 | 753億222万 | -4.8% | 12.18 | 1.74 |
| 12/08 | 3,460 | 3,460 | 3,420 | 3,460 | +1.02% | 27,500 | 759億6084万 | -4.21% | 12.28 | 1.75 |
| 12/05 | 3,495 | 3,495 | 3,425 | 3,425 | -2.84% | 22,800 | 751億9245万 | -5.33% | 12.16 | 1.73 |
| 12/04 | 3,480 | 3,560 | 3,480 | 3,525 | +1.15% | 22,400 | 773億8785万 | -3.05% | 12.51 | 1.78 |
| 12/03 | 3,500 | 3,535 | 3,475 | 3,485 | -0.85% | 19,400 | 765億969万 | -4.52% | 12.37 | 1.76 |
| 12/02 | 3,535 | 3,590 | 3,495 | 3,515 | -0.57% | 15,900 | 771億6831万 | -4.25% | 12.48 | 1.78 |
| 12/01 | 3,665 | 3,670 | 3,525 | 3,535 | -4.72% | 18,900 | 776億739万 | -4.23% | 12.55 | 1.79 |
| 11/28 | 3,705 | 3,740 | 3,685 | 3,710 | -0.13% | 14,100 | 814億4934万 | -0.05% | 13.17 | 1.88 |
| 11/27 | 3,740 | 3,755 | 3,700 | 3,715 | -0.67% | 13,800 | 815億5911万 | -0.27% | 13.19 | 1.88 |
| 11/26 | 3,665 | 3,740 | 3,665 | 3,740 | +2.05% | 18,700 | 821億796万 | +0.08% | 13.28 | 1.89 |
| 11/25 | 3,700 | 3,735 | 3,630 | 3,665 | -1.35% | 35,400 | 804億6141万 | -2.21% | 13.01 | 1.85 |
| 11/21 | 3,640 | 3,720 | 3,640 | 3,715 | +2.06% | 15,900 | 815億5911万 | -1.28% | 13.19 | 1.88 |
| 11/20 | 3,615 | 3,660 | 3,610 | 3,640 | +0.41% | 9,300 | 798億9436万 | -3.5% | 12.92 | 1.84 |
| 11/19 | 3,615 | 3,670 | 3,610 | 3,625 | +0.28% | 17,100 | 795億6512万 | -4.2% | 12.87 | 1.83 |
| 11/18 | 3,700 | 3,700 | 3,570 | 3,615 | -2.3% | 16,500 | 793億4563万 | -4.74% | 12.83 | 1.83 |
| 11/17 | 3,680 | 3,715 | 3,630 | 3,700 | +0.54% | 15,200 | 812億1130万 | -2.76% | 13.14 | 1.87 |
| 11/14 | 3,730 | 3,745 | 3,680 | 3,680 | -0.94% | 14,600 | 807億7232万 | -3.59% | 13.06 | 1.86 |
| 11/13 | 3,640 | 3,725 | 3,640 | 3,715 | +2.06% | 11,000 | 815億4053万 | -3% | 13.19 | 1.88 |
| 11/12 | 3,590 | 3,675 | 3,590 | 3,640 | +1.82% | 15,000 | 798億9436万 | -5.31% | 12.92 | 1.84 |
| 11/11 | 3,580 | 3,585 | 3,540 | 3,575 | -0.14% | 27,000 | 784億6767万 | -7.38% | 12.69 | 1.81 |
| 11/10 | 3,595 | 3,615 | 3,560 | 3,580 | +0.14% | 26,700 | 785億7742万 | -7.59% | 12.71 | 1.81 |
| 11/07 | 3,525 | 3,600 | 3,525 | 3,575 | +0.7% | 28,300 | 784億6767万 | -7.96% | 12.69 | 1.81 |
| 11/06 | 3,590 | 3,615 | 3,535 | 3,550 | -2.47% | 23,000 | 779億1895万 | -8.95% | 12.6 | 1.8 |
| 11/05 | 3,575 | 3,650 | 3,540 | 3,640 | +0.41% | 36,100 | 798億9436万 | -7.17% | 12.92 | 1.84 |
| 11/04 | 3,625 | 3,670 | 3,600 | 3,625 | -0.55% | 28,300 | 795億6512万 | -8.04% | 12.87 | 1.83 |
| 10/31 | 3,685 | 3,705 | 3,630 | 3,645 | +0.69% | 26,500 | 800億410万 | -8% | 14.9 | 1.84 |
| 10/30 | 3,775 | 3,810 | 3,600 | 3,620 | -6.46% | 89,700 | 794億5538万 | -9.02% | 14.8 | 1.83 |
| 10/29 | 3,840 | 3,880 | 3,820 | 3,870 | -0.13% | 116,900 | 849億4263万 | -3.1% | 15.82 | 1.96 |
| 10/28 | 4,010 | 4,015 | 3,865 | 3,875 | -3.37% | 38,100 | 850億5237万 | -3.1% | 15.84 | 1.96 |
| 10/27 | 4,030 | 4,030 | 4,005 | 4,010 | +0.12% | 20,600 | 880億1549万 | +0.25% | 16.39 | 2.03 |
| 10/24 | 4,050 | 4,060 | 4,005 | 4,005 | -1.48% | 17,100 | 879億574万 | +0.28% | 16.37 | 2.03 |
| 10/23 | 4,050 | 4,115 | 4,025 | 4,065 | +0.37% | 20,400 | 892億2268万 | +1.98% | 16.62 | 2.06 |
| 10/22 | 4,000 | 4,075 | 4,000 | 4,050 | +1% | 11,400 | 888億9345万 | +1.89% | 16.56 | 2.05 |
| 10/21 | 4,020 | 4,030 | 3,990 | 4,010 | -0.25% | 11,000 | 879億7859万 | +1.06% | 16.39 | 2.03 |
| 10/20 | 4,050 | 4,085 | 3,985 | 4,020 | 0% | 16,300 | 881億9799万 | +1.52% | 16.43 | 2.03 |
| 10/17 | 3,915 | 4,020 | 3,915 | 4,020 | +1.77% | 12,200 | 881億9799万 | +1.67% | 16.43 | 2.03 |
| 10/16 | 3,910 | 3,960 | 3,910 | 3,950 | +0.51% | 14,400 | 866億6221万 | +0.05% | 16.14 | 2 |
| 10/15 | 3,925 | 3,985 | 3,900 | 3,930 | +0.64% | 21,100 | 862億2341万 | -0.33% | 16.06 | 1.99 |
| 10/14 | 3,870 | 3,945 | 3,870 | 3,905 | +0.77% | 18,000 | 856億7491万 | -0.81% | 15.96 | 1.97 |
| 10/10 | 3,945 | 3,995 | 3,845 | 3,875 | -2.76% | 30,000 | 850億1672万 | -1.47% | 15.84 | 1.96 |
| 10/09 | 4,005 | 4,025 | 3,980 | 3,985 | -0.99% | 13,500 | 874億3010万 | +1.32% | 16.29 | 2.02 |
| 10/08 | 4,040 | 4,095 | 4,000 | 4,025 | -0.98% | 19,500 | 883億769万 | +2.52% | 16.45 | 2.04 |
| 10/07 | 4,075 | 4,105 | 4,015 | 4,065 | +0.62% | 18,700 | 891億8528万 | +3.78% | 16.61 | 2.06 |
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 | 1,191 4,765 7/20 | 933 3,730 8/21 | 5,142,000 1,285,500 7/20 | 208億2543万 | 165億5411万 | +8.27% 10/6 | -3.42% 11/6 |
| 2018年 10月期 | 1,745 6,980 4/27 | 1,025 4,100 12/19 | 299,600 74,900 12/1 | 309億7793万 | 181億9621万 | +26.13% 1/29 | -12.71% 10/26 |
| 2019年 10月期 | 1,348 5,390 10/31 | 728 2,911 12/25 | 195,600 48,900 12/25 | 260億297万 | 137億9173万 | +18.86% 6/28 | -28.52% 12/25 |
| 2020年 10月期 | 1,590 3,180 10/7 | 806 3,225 3/13 | 215,600 53,900 12/3 | 309億3122万 | 156億5060万 | +15.83% 12/30 | -26.84% 3/13 |
| 2021年 10月期 | 2,185 4,370 7/26 | 1,387 2,774 10/28 | 2,424,800 1,212,400 7/27 | 428億6183万 | 298億52万 | +13.8% 12/11 | -13.5% 8/17 |
| 2022年 10月期 | 1,995 3,990 10/21 | 1,364 2,727 1/28 | 647,400 323,700 12/15 | 429億9823万 | 293億815万 | +8.89% 11/22 | -7.52% 6/14 |
| 2023年 10月期 | 3,000 6,000 9/15 | 1,780 3,560 12/21 | 478,200 239,100 9/15 | 651億7980万 | 385億7010万 | +9.43% 3/31 | -14.56% 12/21 |
| 2024年 10月期 | 3,260 6/27 | 2,251 12/15 | 168,700 7/30 | 711億4428万 | 490億4163万 | +9.98% 6/28 | -20.84% 8/5 |
| 2025年 10月期 | 4,200 9/30 9/29 | 2,528 12/16 | 177,400 1/24 | 921億4716万 | 553億9758万 | +15.5% 1/30 | -9.02% 10/30 |
| 最新 | 3,510 2026/3/6 | 22,400 | 770億7117万 | +3.63% 3,387 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 71%（1.71倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
728円（2018/12/25） - 382%（4.82倍）
3,510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。
