株価チャート
株価
3/6
- 前日 (3/5)
- 129,600
- 始値
- 129,200
- 高値
- 129,600
- 安値
- 128,400
- 終値 -0.46%
- 129,000
- 出来高 -14.19%
- 3,090
乖離率
- 株価（5日）
移動平均値 - -0.15%
129,200 - 株価（25日）
移動平均値 - -1.95%
131,560 - 出来高（5日）
移動平均値 - -14.62%
3,619
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 | 129,200 | 129,600 | 128,400 | 129,000 | -0.46% | 3,090 | - | -1.95% | - | - |
| 03/05 | 129,000 | 130,500 | 128,700 | 129,600 | +1.57% | 3,601 | - | -1.56% | - | - |
| 03/04 | 129,200 | 129,300 | 127,400 | 127,600 | -1.31% | 4,407 | - | -3.14% | - | - |
| 03/03 | 129,700 | 130,000 | 128,900 | 129,300 | -0.92% | 3,015 | - | -1.97% | - | - |
| 03/02 | 129,700 | 130,500 | 128,900 | 130,500 | +0.38% | 3,981 | - | -1.18% | - | - |
| 02/27 | 131,300 | 131,600 | 129,700 | 130,000 | -1.29% | 6,666 | - | -1.65% | - | - |
| 02/26 | 130,500 | 131,700 | 130,300 | 131,700 | -1.2% | 4,784 | - | -0.47% | - | - |
| 02/25 | 132,500 | 133,300 | 132,100 | 133,300 | +0.76% | 8,645 | - | +0.62% | - | - |
| 02/24 | 131,300 | 133,000 | 131,000 | 132,300 | +1.07% | 4,212 | - | -0.22% | - | - |
| 02/20 | 131,100 | 131,800 | 130,800 | 130,900 | -0.46% | 3,861 | - | -1.43% | - | - |
| 02/19 | 132,000 | 132,000 | 131,100 | 131,500 | -0.53% | 1,940 | - | -1.15% | - | - |
| 02/18 | 131,300 | 132,500 | 131,300 | 132,200 | +0.3% | 2,815 | - | -0.74% | - | - |
| 02/17 | 132,500 | 132,500 | 131,200 | 131,800 | -0.68% | 2,469 | - | -1.17% | - | - |
| 02/16 | 131,000 | 132,700 | 130,700 | 132,700 | +1.61% | 2,515 | - | -0.63% | - | - |
| 02/13 | 131,800 | 132,000 | 130,200 | 130,600 | -0.84% | 4,489 | - | -2.28% | - | - |
| 02/12 | 132,300 | 132,600 | 131,700 | 131,700 | -0.83% | 2,723 | - | -1.61% | - | - |
| 02/10 | 132,800 | 132,900 | 131,900 | 132,800 | +0.3% | 3,573 | - | -0.88% | - | - |
| 02/09 | 132,600 | 133,600 | 132,000 | 132,400 | +0.15% | 3,115 | - | -1.19% | - | - |
| 02/06 | 133,200 | 133,200 | 131,900 | 132,200 | -0.75% | 2,717 | - | -1.35% | - | - |
| 02/05 | 133,600 | 133,900 | 132,800 | 133,200 | -0.22% | 2,840 | - | -0.63% | - | - |
| 02/04 | 132,800 | 133,900 | 131,900 | 133,500 | +0.75% | 2,141 | - | -0.42% | - | - |
| 02/03 | 132,000 | 133,300 | 131,500 | 132,500 | +0.84% | 3,043 | - | -1.17% | - | - |
| 02/02 | 131,700 | 132,600 | 131,400 | 131,400 | -0.08% | 3,428 | - | -2% | - | - |
| 01/30 | 133,500 | 133,600 | 131,500 | 131,500 | -2.45% | 6,295 | - | -1.96% | - | - |
| 01/29 | 130,400 | 134,800 | 129,600 | 134,800 | +2.51% | 6,328 | - | +0.5% | - | - |
| 01/28 | 131,000 | 131,600 | 130,600 | 131,500 | +0.08% | 3,194 | - | -1.88% | - | - |
| 01/27 | 131,400 | 131,700 | 130,500 | 131,400 | -0.38% | 2,234 | - | -1.95% | - | - |
| 01/26 | 132,100 | 132,600 | 131,400 | 131,900 | -0.9% | 2,738 | - | -1.57% | - | - |
| 01/23 | 133,700 | 134,100 | 132,200 | 133,100 | -0.37% | 3,152 | - | -0.63% | - | - |
| 01/22 | 134,000 | 134,600 | 133,300 | 133,600 | +0.07% | 4,101 | - | -0.16% | - | - |
| 01/21 | 135,700 | 135,700 | 133,100 | 133,500 | -1.62% | 4,938 | - | -0.13% | - | - |
| 01/20 | 137,000 | 137,200 | 135,400 | 135,700 | -0.37% | 3,939 | - | +1.69% | - | - |
| 01/19 | 138,400 | 138,400 | 136,000 | 136,200 | -0.87% | 3,395 | - | +2.29% | - | - |
| 01/16 | 137,300 | 137,700 | 136,900 | 137,400 | +0.44% | 2,742 | - | +3.44% | - | - |
| 01/15 | 136,000 | 136,800 | 135,500 | 136,800 | +1.03% | 2,870 | - | +3.3% | - | - |
| 01/14 | 136,300 | 136,300 | 135,100 | 135,400 | -0.73% | 3,369 | - | +2.51% | - | - |
| 01/13 | 136,800 | 137,000 | 135,100 | 136,400 | +0.15% | 2,943 | - | +3.48% | - | - |
| 01/09 | 136,200 | 136,700 | 135,400 | 136,200 | +0.52% | 2,972 | - | +3.55% | - | - |
| 01/08 | 135,700 | 136,300 | 134,800 | 135,500 | -0.15% | 3,007 | - | +3.21% | - | - |
| 01/07 | 134,700 | 135,800 | 134,400 | 135,700 | +0.67% | 2,064 | - | +3.54% | - | - |
| 01/06 | 133,500 | 134,800 | 133,400 | 134,800 | +1.2% | 2,394 | - | +2.99% | - | - |
| 01/05 | 133,500 | 133,900 | 132,000 | 133,200 | +0.23% | 4,345 | - | +1.85% | - | - |
| 2025 | ||||||||||
| 12/30 | 133,000 | 134,000 | 132,500 | 132,900 | -0.08% | 2,328 | - | +1.67% | - | - |
| 12/29 | 134,100 | 134,100 | 132,300 | 133,000 | -0.45% | 2,345 | - | +1.83% | - | - |
| 12/26 | 133,800 | 134,400 | 132,700 | 133,600 | -0.15% | 2,578 | - | +2.4% | - | - |
| 12/25 | 133,700 | 134,200 | 133,300 | 133,800 | +0.83% | 1,855 | - | +2.72% | - | - |
| 12/24 | 132,500 | 133,300 | 132,300 | 132,700 | 0% | 1,363 | - | +2.07% | - | - |
| 12/23 | 132,100 | 132,700 | 131,400 | 132,700 | +0.99% | 1,874 | - | +2.24% | - | - |
| 12/22 | 132,600 | 133,100 | 131,400 | 131,400 | -0.45% | 2,518 | - | +1.36% | - | - |
| 12/19 | 131,700 | 132,600 | 131,400 | 132,000 | +0.53% | 4,923 | - | +1.92% | - | - |
| 12/18 | 131,900 | 132,500 | 131,300 | 131,300 | -0.08% | 3,434 | - | +1.51% | - | - |
| 12/17 | 130,300 | 131,400 | 130,200 | 131,400 | +0.92% | 2,507 | - | +1.69% | - | - |
| 12/16 | 130,000 | 130,900 | 129,800 | 130,200 | +0.15% | 3,187 | - | +0.87% | - | - |
| 12/15 | 130,000 | 130,500 | 129,800 | 130,000 | 0% | 1,999 | - | +0.84% | - | - |
| 12/12 | 128,000 | 130,000 | 128,000 | 130,000 | +1.64% | 5,753 | - | +0.98% | - | - |
| 12/11 | 128,300 | 128,900 | 127,100 | 127,900 | -0.31% | 1,807 | - | -0.51% | - | - |
| 12/10 | 128,100 | 129,000 | 127,600 | 128,300 | +0.16% | 2,565 | - | -0.12% | - | - |
| 12/09 | 127,100 | 128,200 | 126,200 | 128,100 | +0.39% | 2,367 | - | -0.16% | - | - |
| 12/08 | 128,000 | 128,400 | 126,500 | 127,600 | -0.31% | 3,539 | - | -0.4% | - | - |
| 12/05 | 128,500 | 129,000 | 128,000 | 128,000 | -0.47% | 2,638 | - | +0.03% | - | - |
| 12/04 | 129,000 | 129,500 | 128,500 | 128,600 | -0.54% | 2,533 | - | +0.66% | - | - |
| 12/03 | 129,600 | 130,100 | 129,000 | 129,300 | -0.54% | 2,998 | - | +1.36% | - | - |
| 12/02 | 130,000 | 130,500 | 129,400 | 130,000 | -0.08% | 3,171 | - | +2.06% | - | - |
| 12/01 | 131,500 | 132,000 | 130,100 | 130,100 | -0.99% | 3,985 | - | +2.36% | - | - |
| 11/28 | 132,600 | 132,600 | 131,400 | 131,400 | -0.45% | 5,633 | - | +3.58% | - | - |
| 11/27 | 131,500 | 132,500 | 131,300 | 132,000 | +0.38% | 4,798 | - | +4.33% | - | - |
| 11/26 | 130,500 | 131,500 | 130,100 | 131,500 | +0.92% | 2,865 | - | +4.27% | - | - |
| 11/25 | 130,000 | 130,800 | 129,100 | 130,300 | +0.7% | 3,247 | - | +3.61% | - | - |
| 11/21 | 128,400 | 129,600 | 128,300 | 129,400 | +0.86% | 5,146 | - | +3.16% | - | - |
| 11/20 | 128,100 | 129,500 | 128,100 | 128,300 | +0.47% | 3,271 | - | +2.5% | - | - |
| 11/19 | 127,300 | 128,000 | 126,800 | 127,700 | +0.39% | 3,762 | - | +2.25% | - | - |
| 11/18 | 128,500 | 128,900 | 127,200 | 127,200 | -1.4% | 3,319 | - | +2.06% | - | - |
| 11/17 | 127,900 | 129,000 | 127,700 | 129,000 | +0.55% | 2,581 | - | +3.67% | - | - |
| 11/14 | 128,000 | 128,700 | 127,900 | 128,300 | +0.47% | 3,725 | - | +3.35% | - | - |
| 11/13 | 128,100 | 128,300 | 127,300 | 127,700 | -0.31% | 3,617 | - | +3.09% | - | - |
| 11/12 | 128,400 | 128,700 | 127,800 | 128,100 | +0.16% | 3,352 | - | +3.59% | - | - |
| 11/11 | 126,200 | 128,000 | 126,100 | 127,900 | +1.43% | 2,383 | - | +3.61% | - | - |
| 11/10 | 126,200 | 126,900 | 126,100 | 126,100 | +0.32% | 3,410 | - | +2.4% | - | - |
| 11/07 | 125,500 | 126,300 | 125,500 | 125,700 | +0.24% | 3,019 | - | +2.25% | - | - |
| 11/06 | 125,400 | 125,700 | 124,900 | 125,400 | 0% | 2,230 | - | +2.18% | - | - |
| 11/05 | 124,800 | 125,400 | 124,100 | 125,400 | +0.72% | 6,196 | - | +2.31% | - | - |
| 11/04 | 123,400 | 124,500 | 123,100 | 124,500 | +0.89% | 2,758 | - | +1.73% | - | - |
| 10/31 | 124,400 | 124,600 | 123,400 | 123,400 | -0.16% | 4,566 | - | +0.89% | - | - |
| 10/30 | 123,100 | 124,000 | 122,600 | 123,600 | +0.41% | 3,726 | - | +1.09% | - | - |
| 10/29 | 124,300 | 124,300 | 122,500 | 123,100 | -0.57% | 3,603 | - | +0.75% | - | - |
| 10/28 | 123,900 | 124,300 | 123,300 | 123,800 | -0.48% | 3,696 | - | +1.39% | - | - |
| 10/27 | 123,700 | 124,400 | 123,400 | 124,400 | +0.97% | 3,501 | - | +1.93% | - | - |
| 10/24 | 124,300 | 124,500 | 123,200 | 123,200 | -0.65% | 3,284 | - | +1.05% | - | - |
| 10/23 | 122,500 | 124,000 | 122,200 | 124,000 | +0.9% | 4,824 | - | +1.73% | - | - |
| 10/22 | 122,300 | 123,300 | 122,100 | 122,900 | +0.74% | 3,852 | - | +0.86% | - | - |
| 10/21 | 122,500 | 122,600 | 121,800 | 122,000 | -0.41% | 4,008 | - | +0.17% | - | - |
| 10/20 | 122,600 | 122,900 | 121,600 | 122,500 | +0.08% | 4,635 | - | +0.62% | - | - |
| 10/17 | 122,500 | 122,700 | 121,600 | 122,400 | -0.16% | 3,225 | - | +0.62% | - | - |
| 10/16 | 121,800 | 122,600 | 121,500 | 122,600 | +0.91% | 3,730 | - | +0.85% | - | - |
| 10/15 | 120,500 | 121,800 | 120,500 | 121,500 | +0.33% | 3,006 | - | +0.05% | - | - |
| 10/14 | 121,000 | 121,700 | 120,100 | 121,100 | -0.82% | 3,522 | - | -0.2% | - | - |
| 10/10 | 121,700 | 122,100 | 121,100 | 122,100 | +0.25% | 2,770 | - | +0.68% | - | - |
| 10/09 | 121,700 | 121,800 | 120,900 | 121,800 | +0.08% | 4,411 | - | +0.5% | - | - |
| 10/08 | 122,700 | 123,300 | 121,600 | 121,700 | -0.41% | 3,056 | - | +0.41% | - | - |
| 10/07 | 122,800 | 123,000 | 121,600 | 122,200 | -0.49% | 2,787 | - | +0.8% | - | - |
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 | |
| 2018年 2月期 | 94,567 283,700 10/4 | 84,333 253,000 8/31 | 199,473 66,491 9/14 | +3.34% 5/8 | -5.96% 9/10 |
| 2019年 2月期 | 111,000 333,000 8/27 | 77,700 233,100 12/25 | 33,252 11,084 7/30 | +12.08% 10/4 | -4.66% 12/25 |
| 2020年 2月期 | 166,333 499,000 8/3 | 83,533 250,600 3/19 | 71,931 23,977 10/8 | +12.46% 8/3 | -28.7% 3/19 |
| 2021年 2月期 | 175,000 525,000 8/27 525,000 8/6 | 128,167 384,500 11/25 | 38,688 12,896 3/5 | +8.51% 4/9 | -6.42% 3/9 |
| 2022年 2月期 | 176,667 530,000 12/29 | 139,667 419,000 1/21 | 52,845 17,615 3/2 | +7.54% 3/29 | -13.92% 1/20 |
| 2023年 2月期 | 160,333 481,000 9/13 481,000 9/12 | 128,833 386,500 3/22 386,500 3/20 | 69,177 23,059 10/26 | +5.88% 11/11 | -11.56% 10/17 |
| 2024年 2月期 | 136,500 409,500 5/7 | 114,167 342,500 2/29 | 16,251 5,417 8/28 | +8.62% 3/25 | -5.69% 8/5 2/22 |
| 2025年 2月期 | 127,667 383,000 9/2 | 108,900 4/7 | 12,861 4,287 2/26 | +4.34% 5/7 | -3.59% 10/8 |
| 最新 | 129,000 2026/3/6 | 3,090 | -1.95% 131,560 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
77,700円（2018/12/25） - 66%（1.66倍）
129,000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。
