株価チャート
株価
3/6
- 前日 (3/5)
- 89,300
- 始値
- 89,000
- 高値
- 89,400
- 安値
- 88,500
- 終値 -0.56%
- 88,800
- 出来高 -38.88%
- 5,897
乖離率
- 株価（5日）
移動平均値 - +0.07%
88,740 - 株価（25日）
移動平均値 - -4.05%
92,548 - 出来高（5日）
移動平均値 - -72.59%
21,517
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 | 89,000 | 89,400 | 88,500 | 88,800 | -0.56% | 5,897 | - | -4.05% | - | - |
| 03/05 | 88,700 | 89,900 | 88,600 | 89,300 | +2.41% | 9,649 | - | -3.72% | - | - |
| 03/04 | 87,900 | 88,100 | 87,000 | 87,200 | -1.36% | 17,020 | - | -6.17% | - | - |
| 03/03 | 89,200 | 89,700 | 88,400 | 88,400 | -1.78% | 41,198 | - | -5.15% | - | - |
| 03/02 | 89,000 | 90,300 | 88,500 | 90,000 | +0.78% | 33,821 | - | -3.68% | - | - |
| 02/27 | 90,500 | 90,500 | 89,300 | 89,300 | -1.54% | 18,284 | - | -4.63% | - | - |
| 02/26 | 90,100 | 91,000 | 90,100 | 90,700 | -2.37% | 20,512 | - | -3.35% | - | - |
| 02/25 | 92,300 | 93,100 | 92,200 | 92,900 | +0.11% | 23,808 | - | -1.21% | - | - |
| 02/24 | 92,900 | 93,500 | 92,600 | 92,800 | 0% | 12,049 | - | -1.44% | - | - |
| 02/20 | 92,900 | 93,100 | 92,800 | 92,800 | 0% | 4,851 | - | -1.59% | - | - |
| 02/19 | 93,500 | 93,500 | 92,800 | 92,800 | -0.75% | 5,080 | - | -1.72% | - | - |
| 02/18 | 93,100 | 93,800 | 92,900 | 93,500 | +0.65% | 4,870 | - | -1.07% | - | - |
| 02/17 | 93,600 | 93,600 | 92,900 | 92,900 | -0.75% | 4,633 | - | -1.78% | - | - |
| 02/16 | 93,700 | 93,700 | 92,700 | 93,600 | -0.95% | 12,659 | - | -1.14% | - | - |
| 02/13 | 95,100 | 95,100 | 94,100 | 94,500 | -0.21% | 3,378 | - | -0.29% | - | - |
| 02/12 | 94,900 | 95,300 | 94,700 | 94,700 | 0% | 3,108 | - | -0.1% | - | - |
| 02/10 | 94,600 | 95,000 | 94,400 | 94,700 | +0.53% | 2,959 | - | -0.08% | - | - |
| 02/09 | 94,800 | 94,900 | 94,100 | 94,200 | -0.21% | 2,798 | - | -0.56% | - | - |
| 02/06 | 94,900 | 95,200 | 94,400 | 94,400 | -0.63% | 3,726 | - | -0.32% | - | - |
| 02/05 | 95,000 | 95,500 | 94,800 | 95,000 | +0.11% | 3,186 | - | +0.33% | - | - |
| 02/04 | 94,500 | 95,000 | 94,000 | 94,900 | +0.74% | 2,556 | - | +0.27% | - | - |
| 02/03 | 93,800 | 94,700 | 93,800 | 94,200 | +0.53% | 2,544 | - | -0.41% | - | - |
| 02/02 | 93,600 | 94,200 | 93,500 | 93,700 | +0.21% | 3,670 | - | -0.91% | - | - |
| 01/30 | 94,500 | 94,600 | 93,500 | 93,500 | -1.48% | 6,369 | - | -1.1% | - | - |
| 01/29 | 94,100 | 94,900 | 93,300 | 94,900 | +1.06% | 4,896 | - | +0.41% | - | - |
| 01/28 | 93,600 | 94,000 | 93,400 | 93,900 | 0% | 2,928 | - | -0.58% | - | - |
| 01/27 | 93,900 | 93,900 | 93,200 | 93,900 | +0.11% | 2,777 | - | -0.56% | - | - |
| 01/26 | 94,600 | 94,600 | 93,700 | 93,800 | -0.64% | 2,933 | - | -0.62% | - | - |
| 01/23 | 95,400 | 95,500 | 94,000 | 94,400 | -0.63% | 2,899 | - | +0.05% | - | - |
| 01/22 | 94,800 | 95,500 | 94,500 | 95,000 | +0.53% | 2,257 | - | +0.72% | - | - |
| 01/21 | 95,100 | 95,200 | 94,200 | 94,500 | -0.94% | 5,083 | - | +0.25% | - | - |
| 01/20 | 96,200 | 96,200 | 95,400 | 95,400 | -0.52% | 2,008 | - | +1.29% | - | - |
| 01/19 | 96,500 | 96,800 | 95,700 | 95,900 | -0.62% | 3,200 | - | +1.93% | - | - |
| 01/16 | 96,100 | 96,600 | 96,100 | 96,500 | +0.73% | 3,130 | - | +2.72% | - | - |
| 01/15 | 95,300 | 95,900 | 95,000 | 95,800 | +0.84% | 4,639 | - | +2.14% | - | - |
| 01/14 | 95,400 | 95,800 | 95,000 | 95,000 | -0.31% | 2,742 | - | +1.44% | - | - |
| 01/13 | 95,200 | 95,400 | 94,600 | 95,300 | 0% | 3,551 | - | +1.85% | - | - |
| 01/09 | 95,700 | 96,000 | 95,300 | 95,300 | -0.63% | 3,124 | - | +1.92% | - | - |
| 01/08 | 95,300 | 95,900 | 94,900 | 95,900 | +0.84% | 2,797 | - | +2.62% | - | - |
| 01/07 | 94,200 | 95,300 | 94,000 | 95,100 | +1.06% | 2,861 | - | +1.85% | - | - |
| 01/06 | 93,800 | 94,200 | 93,600 | 94,100 | +0.43% | 2,216 | - | +0.8% | - | - |
| 01/05 | 94,000 | 94,100 | 92,700 | 93,700 | +0.21% | 4,300 | - | +0.32% | - | - |
| 2025 | ||||||||||
| 12/30 | 94,200 | 94,600 | 93,500 | 93,500 | -0.53% | 2,295 | - | +0.04% | - | - |
| 12/29 | 94,000 | 94,200 | 93,700 | 94,000 | +0.11% | 2,400 | - | +0.51% | - | - |
| 12/26 | 93,600 | 93,900 | 92,800 | 93,900 | +0.43% | 3,939 | - | +0.37% | - | - |
| 12/25 | 93,900 | 94,000 | 92,500 | 93,500 | -0.11% | 4,342 | - | -0.06% | - | - |
| 12/24 | 92,900 | 93,600 | 92,700 | 93,600 | +0.54% | 3,251 | - | +0.07% | - | - |
| 12/23 | 92,700 | 93,200 | 92,600 | 93,100 | +0.32% | 2,105 | - | -0.46% | - | - |
| 12/22 | 93,400 | 93,600 | 92,600 | 92,800 | -0.64% | 2,533 | - | -0.81% | - | - |
| 12/19 | 93,700 | 94,200 | 93,400 | 93,400 | +0.11% | 3,712 | - | -0.23% | - | - |
| 12/18 | 92,800 | 93,700 | 92,600 | 93,300 | +0.54% | 3,127 | - | -0.37% | - | - |
| 12/17 | 93,000 | 93,000 | 92,400 | 92,800 | -0.22% | 2,048 | - | -0.99% | - | - |
| 12/16 | 93,200 | 93,600 | 93,000 | 93,000 | -0.64% | 2,400 | - | -0.88% | - | - |
| 12/15 | 93,100 | 93,600 | 93,100 | 93,600 | +0.11% | 3,203 | - | -0.3% | - | - |
| 12/12 | 92,800 | 93,800 | 92,800 | 93,500 | +0.97% | 4,128 | - | -0.43% | - | - |
| 12/11 | 93,400 | 93,500 | 92,400 | 92,600 | -0.43% | 2,968 | - | -1.41% | - | - |
| 12/10 | 92,300 | 93,400 | 92,300 | 93,000 | +0.76% | 2,696 | - | -1.03% | - | - |
| 12/09 | 92,300 | 92,700 | 92,000 | 92,300 | -0.43% | 2,844 | - | -1.77% | - | - |
| 12/08 | 92,400 | 92,700 | 92,100 | 92,700 | +0.32% | 2,704 | - | -1.37% | - | - |
| 12/05 | 92,900 | 93,000 | 92,200 | 92,400 | -0.54% | 2,945 | - | -1.73% | - | - |
| 12/04 | 93,600 | 93,700 | 92,800 | 92,900 | -0.85% | 5,117 | - | -1.28% | - | - |
| 12/03 | 93,600 | 93,900 | 93,100 | 93,700 | -0.32% | 3,892 | - | -0.53% | - | - |
| 12/02 | 93,900 | 94,100 | 93,400 | 94,000 | +0.11% | 2,884 | - | -0.3% | - | - |
| 12/01 | 94,600 | 94,900 | 93,900 | 93,900 | -0.74% | 2,254 | - | -0.45% | - | - |
| 11/28 | 95,400 | 95,400 | 94,600 | 94,600 | -0.73% | 3,978 | - | +0.22% | - | - |
| 11/27 | 95,200 | 95,400 | 94,800 | 95,300 | +0.11% | 2,164 | - | +0.88% | - | - |
| 11/26 | 95,100 | 95,300 | 94,700 | 95,200 | +0.21% | 2,008 | - | +0.73% | - | - |
| 11/25 | 94,500 | 95,200 | 94,300 | 95,000 | +0.32% | 1,730 | - | +0.48% | - | - |
| 11/21 | 93,900 | 94,800 | 93,500 | 94,700 | +0.85% | 4,888 | - | +0.13% | - | - |
| 11/20 | 93,400 | 94,100 | 93,300 | 93,900 | +0.86% | 2,588 | - | -0.75% | - | - |
| 11/19 | 93,400 | 93,500 | 93,000 | 93,100 | -0.43% | 2,137 | - | -1.64% | - | - |
| 11/18 | 93,800 | 94,100 | 93,400 | 93,500 | -0.32% | 2,220 | - | -1.27% | - | - |
| 11/17 | 93,900 | 94,000 | 93,200 | 93,800 | -0.32% | 2,573 | - | -0.96% | - | - |
| 11/14 | 94,500 | 94,700 | 94,000 | 94,100 | -0.21% | 2,334 | - | -0.63% | - | - |
| 11/13 | 95,500 | 95,500 | 94,000 | 94,300 | -1.05% | 2,643 | - | -0.41% | - | - |
| 11/12 | 95,300 | 95,700 | 95,100 | 95,300 | 0% | 3,073 | - | +0.65% | - | - |
| 11/11 | 94,500 | 95,300 | 94,200 | 95,300 | +1.06% | 2,902 | - | +0.67% | - | - |
| 11/10 | 94,300 | 94,700 | 94,100 | 94,300 | +0.11% | 2,705 | - | -0.31% | - | - |
| 11/07 | 94,000 | 94,300 | 93,800 | 94,200 | +0.21% | 2,245 | - | -0.41% | - | - |
| 11/06 | 93,700 | 94,000 | 93,300 | 94,000 | +0.43% | 2,670 | - | -0.6% | - | - |
| 11/05 | 93,000 | 93,600 | 92,600 | 93,600 | +0.75% | 3,855 | - | -1.03% | - | - |
| 11/04 | 93,000 | 93,100 | 92,300 | 92,900 | -0.11% | 2,726 | - | -1.76% | - | - |
| 10/31 | 93,700 | 94,100 | 92,800 | 93,000 | -0.75% | 4,705 | - | -1.74% | - | - |
| 10/30 | 94,300 | 94,300 | 93,500 | 93,700 | -0.64% | 3,280 | - | -1.09% | - | - |
| 10/29 | 95,200 | 95,300 | 94,100 | 94,300 | -1.05% | 2,739 | - | -0.49% | - | - |
| 10/28 | 95,400 | 95,700 | 95,000 | 95,300 | -0.52% | 2,506 | - | +0.55% | - | - |
| 10/27 | 95,600 | 96,100 | 95,300 | 95,800 | +0.74% | 2,316 | - | +1.13% | - | - |
| 10/24 | 95,700 | 95,900 | 95,000 | 95,100 | -0.42% | 2,541 | - | +0.46% | - | - |
| 10/23 | 95,300 | 95,500 | 94,500 | 95,500 | -1.04% | 3,866 | - | +0.92% | - | - |
| 10/22 | 96,500 | 96,800 | 96,100 | 96,500 | +0.1% | 3,342 | - | +2.01% | - | - |
| 10/21 | 96,000 | 96,400 | 95,700 | 96,400 | +0.31% | 3,307 | - | +1.99% | - | - |
| 10/20 | 95,700 | 96,100 | 95,300 | 96,100 | +0.42% | 3,825 | - | +1.79% | - | - |
| 10/17 | 95,600 | 95,700 | 95,100 | 95,700 | +0.1% | 1,857 | - | +1.53% | - | - |
| 10/16 | 95,200 | 95,600 | 95,100 | 95,600 | +0.63% | 3,395 | - | +1.57% | - | - |
| 10/15 | 94,500 | 95,100 | 94,300 | 95,000 | +0.74% | 2,959 | - | +1.08% | - | - |
| 10/14 | 93,000 | 94,300 | 93,000 | 94,300 | +0.64% | 5,225 | - | +0.46% | - | - |
| 10/10 | 93,800 | 94,000 | 93,300 | 93,700 | +0.21% | 2,271 | - | -0.07% | - | - |
| 10/09 | 93,700 | 93,900 | 93,300 | 93,500 | -0.21% | 2,273 | - | -0.22% | - | - |
| 10/08 | 94,300 | 94,600 | 93,700 | 93,700 | -0.64% | 1,484 | - | -0.04% | - | - |
| 10/07 | 94,700 | 94,800 | 94,100 | 94,300 | -0.53% | 2,471 | - | +0.57% | - | - |
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 | |
| 2018年 8月期 | 93,700 7/27 | 89,600 7/27 | 80,486 7/27 | 323億7335万 | 309億5680万 | +0.07% 8/30 | -3.71% 9/11 |
| 2019年 2月期 | 134,000 8/7 | 82,600 12/25 | 21,199 7/18 | 462億9700万 | 285億3830万 | +14.86% 7/31 | -8.43% 9/5 |
| 2020年 2月期 | 133,300 2/13 | 59,700 3/19 | 28,245 9/3 | 616億5125万 | 276億1125万 | +11.51% 5/11 | -44.14% 3/19 |
| 2021年 2月期 | 132,400 7/7 | 82,700 10/30 | 27,430 8/24 | 612億3500万 | 382億4875万 | +15.04% 2/16 | -10.25% 9/2 |
| 2022年 2月期 | 124,500 4/4 | 105,300 10/5 | 28,928 9/2 | - | 605億4750万 | +6.62% 3/29 | -6.1% 9/2 |
| 2023年 2月期 | 108,700 9/12 9/9 | 85,300 3/20 | 29,498 9/2 | - | - | +3.12% 11/30 | -7.39% 10/24 |
| 2024年 2月期 | 105,800 1/23 | 91,600 8/5 | 37,418 3/4 | - | - | +5.09% 1/22 | -7.59% 2/28 |
| 2025年 2月期 | 96,700 8/7 | 80,300 4/7 | 68,928 9/12 | - | - | +4.43% 8/6 | -4.9% 4/7 |
| 最新 | 88,800 2026/3/6 | 5,897 | 510億6000万 | -4.05% 92,548 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
59,700円（2020/03/19） - 49%（1.49倍）
88,800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。
