株価チャート
株価
3/6
- 前日 (3/5)
- 4,715
- 始値
- 4,690
- 高値
- 4,810
- 安値
- 4,665
- 終値 +1.7%
- 4,795
- 出来高 -31.29%
- 108,700
乖離率
- 株価（5日）
移動平均値 - +4.76%
4,577 - 株価（25日）
移動平均値 - +7.9%
4,444 - 出来高（5日）
移動平均値 - -14.99%
127,860
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 | 4,690 | 4,810 | 4,665 | 4,795 | +1.7% | 108,700 | 588億4615万 | +7.9% | 26.75 | 9.84 |
| 03/05 | 4,640 | 4,795 | 4,625 | 4,715 | +4.78% | 158,200 | 578億6436万 | +6.31% | 26.3 | 9.68 |
| 03/04 | 4,445 | 4,620 | 4,405 | 4,500 | +0.9% | 177,600 | 552億2580万 | +1.47% | 25.1 | 9.24 |
| 03/03 | 4,415 | 4,510 | 4,390 | 4,460 | +1.02% | 98,400 | 547億3490万 | +0.31% | 24.88 | 9.16 |
| 03/02 | 4,400 | 4,475 | 4,365 | 4,415 | -1.89% | 96,400 | 541億8264万 | -1.05% | 24.63 | 9.06 |
| 02/27 | 4,570 | 4,600 | 4,475 | 4,500 | -0.11% | 91,800 | 552億2580万 | +0.45% | 25.1 | 9.24 |
| 02/26 | 4,365 | 4,530 | 4,350 | 4,505 | +3.56% | 81,600 | 552億8716万 | +0.16% | 25.13 | 9.25 |
| 02/25 | 4,335 | 4,405 | 4,320 | 4,350 | +0.35% | 69,700 | 533億8494万 | -3.72% | 24.27 | 8.93 |
| 02/24 | 4,310 | 4,350 | 4,270 | 4,335 | -0.57% | 102,000 | 532億85万 | -4.79% | 24.18 | 8.9 |
| 02/20 | 4,390 | 4,395 | 4,325 | 4,360 | -0.91% | 60,300 | 535億766万 | -4.95% | 24.32 | 8.95 |
| 02/19 | 4,410 | 4,440 | 4,330 | 4,400 | +0.69% | 59,400 | 539億9856万 | -4.72% | 24.54 | 9.03 |
| 02/18 | 4,340 | 4,405 | 4,305 | 4,370 | +1.39% | 76,000 | 536億3038万 | -5.96% | 24.38 | 8.97 |
| 02/17 | 4,380 | 4,425 | 4,290 | 4,310 | -3.15% | 113,500 | 528億9404万 | -7.83% | 24.04 | 8.85 |
| 02/16 | 4,325 | 4,545 | 4,315 | 4,450 | +2.89% | 101,300 | 546億1218万 | -5.58% | 24.82 | 9.14 |
| 02/13 | 4,420 | 4,465 | 4,270 | 4,325 | -3.46% | 104,600 | 530億7813万 | -8.81% | 24.13 | 8.88 |
| 02/12 | 4,425 | 4,530 | 4,405 | 4,480 | -0.33% | 93,400 | 549億8035万 | -6.16% | 24.99 | 9.2 |
| 02/10 | 4,415 | 4,510 | 4,415 | 4,495 | +1.24% | 70,000 | 551億6443万 | -6.45% | 25.07 | 9.23 |
| 02/09 | 4,435 | 4,465 | 4,340 | 4,440 | +1.72% | 73,000 | 544億8945万 | -8.07% | 24.77 | 9.12 |
| 02/06 | 4,385 | 4,390 | 4,285 | 4,365 | -1.69% | 131,800 | 535億6902万 | -10.3% | 24.35 | 8.96 |
| 02/05 | 4,245 | 4,485 | 4,225 | 4,440 | +4.1% | 163,100 | 544億8945万 | -9.48% | 24.77 | 9.12 |
| 02/04 | 4,390 | 4,390 | 4,225 | 4,265 | -2.85% | 254,000 | 523億4178万 | -13.7% | 23.79 | 8.76 |
| 02/03 | 4,410 | 4,510 | 4,380 | 4,390 | +0.34% | 182,500 | 538億7583万 | -11.97% | 24.49 | 9.01 |
| 02/02 | 4,450 | 4,590 | 4,350 | 4,375 | -3.21% | 405,400 | 536億9175万 | -12.74% | 24.4 | 8.98 |
| 01/30 | 4,530 | 4,540 | 4,475 | 4,520 | -0.33% | 171,200 | 554億7124万 | -10.34% | 25.21 | 9.28 |
| 01/29 | 4,580 | 4,595 | 4,475 | 4,535 | -0.98% | 116,400 | 556億5533万 | -10.36% | 25.3 | 9.31 |
| 01/28 | 4,640 | 4,640 | 4,555 | 4,580 | -2.55% | 170,600 | 562億759万 | -9.82% | 25.55 | 9.4 |
| 01/27 | 4,825 | 4,825 | 4,680 | 4,700 | -1.57% | 103,000 | 576億8028万 | -7.84% | 26.22 | 9.65 |
| 01/26 | 4,870 | 4,870 | 4,730 | 4,775 | -1.95% | 87,100 | 586億71万 | -6.56% | 26.64 | 9.8 |
| 01/23 | 4,875 | 4,940 | 4,840 | 4,870 | +0.21% | 59,700 | 597億6658万 | -4.77% | 27.17 | 10 |
| 01/22 | 4,950 | 4,950 | 4,820 | 4,860 | -1.82% | 146,900 | 596億4386万 | -5.12% | 27.11 | 9.98 |
| 01/21 | 4,930 | 4,985 | 4,900 | 4,950 | -1.2% | 132,700 | 607億4838万 | -3.36% | 27.61 | 10.16 |
| 01/20 | 5,160 | 5,230 | 5,010 | 5,010 | -4.02% | 71,200 | 614億8472万 | -2.07% | 27.95 | 10.29 |
| 01/19 | 5,200 | 5,230 | 5,150 | 5,220 | +0.77% | 41,200 | 640億6192万 | +2.07% | 29.12 | 10.72 |
| 01/16 | 5,140 | 5,190 | 5,110 | 5,180 | +0.58% | 97,800 | 635億7103万 | +1.59% | 28.9 | 10.63 |
| 01/15 | 5,100 | 5,160 | 5,090 | 5,150 | +0.78% | 40,300 | 632億286万 | +1.16% | 28.73 | 10.57 |
| 01/14 | 5,120 | 5,200 | 5,090 | 5,110 | +0.2% | 49,600 | 627億1196万 | +0.51% | 28.5 | 10.49 |
| 01/13 | 5,260 | 5,260 | 5,100 | 5,100 | -2.67% | 70,500 | 625億8924万 | +0.41% | 28.45 | 10.47 |
| 01/09 | 5,180 | 5,260 | 5,180 | 5,240 | +0.96% | 25,500 | 643億737万 | +3.21% | 29.23 | 10.76 |
| 01/08 | 5,110 | 5,270 | 5,110 | 5,190 | +1.57% | 65,200 | 636億9375万 | +2.53% | 28.95 | 10.66 |
| 01/07 | 5,200 | 5,200 | 5,100 | 5,110 | -2.67% | 58,000 | 627億1196万 | +1.11% | 28.5 | 10.49 |
| 01/06 | 5,180 | 5,280 | 5,180 | 5,250 | +2.34% | 59,800 | 644億3010万 | +3.94% | 29.29 | 10.78 |
| 01/05 | 5,380 | 5,380 | 5,070 | 5,130 | -3.75% | 92,300 | 629億5741万 | +1.68% | 28.62 | 10.53 |
| 2025 | ||||||||||
| 12/30 | 5,340 | 5,350 | 5,290 | 5,330 | -0.19% | 38,900 | 654億1189万 | +5.63% | 29.73 | 10.94 |
| 12/29 | 5,440 | 5,440 | 5,290 | 5,340 | -0.37% | 40,600 | 655億3461万 | +5.97% | 29.79 | 10.96 |
| 12/26 | 5,470 | 5,490 | 5,310 | 5,360 | -0.92% | 53,200 | 657億8006万 | +6.45% | 29.9 | 11 |
| 12/25 | 5,120 | 5,430 | 5,100 | 5,410 | +7.13% | 188,600 | 663億9368万 | +7.81% | 30.18 | 11.11 |
| 12/24 | 5,070 | 5,130 | 5,040 | 5,050 | -0.2% | 33,300 | 619億7562万 | +0.92% | 28.17 | 10.37 |
| 12/23 | 4,935 | 5,120 | 4,935 | 5,060 | +2.12% | 80,000 | 620億9834万 | +1.12% | 28.23 | 10.39 |
| 12/22 | 5,090 | 5,090 | 4,885 | 4,955 | -1.88% | 53,200 | 608億974万 | -1.2% | 27.64 | 10.17 |
| 12/19 | 5,050 | 5,090 | 5,000 | 5,050 | -0.79% | 32,700 | 619億7562万 | +0.34% | 28.17 | 10.37 |
| 12/18 | 4,910 | 5,110 | 4,910 | 5,090 | +2.72% | 51,100 | 624億6651万 | +0.99% | 28.39 | 10.45 |
| 12/17 | 4,950 | 5,010 | 4,885 | 4,955 | +1.54% | 81,100 | 608億974万 | -1.73% | 27.64 | 10.17 |
| 12/16 | 5,020 | 5,030 | 4,875 | 4,880 | -3.56% | 69,400 | 598億8931万 | -3.27% | 27.22 | 10.02 |
| 12/15 | 4,885 | 5,110 | 4,885 | 5,060 | +3.69% | 97,100 | 620億9834万 | +0.2% | 28.23 | 10.39 |
| 12/12 | 4,785 | 4,895 | 4,785 | 4,880 | +1.67% | 99,500 | 598億8931万 | -3.21% | 27.22 | 10.02 |
| 12/11 | 4,935 | 4,950 | 4,775 | 4,800 | -3.13% | 79,400 | 589億752万 | -4.69% | 26.78 | 9.85 |
| 12/10 | 4,865 | 4,995 | 4,840 | 4,955 | +2.48% | 81,500 | 608億974万 | -1.59% | 27.64 | 10.17 |
| 12/09 | 4,975 | 4,995 | 4,830 | 4,835 | -3.01% | 96,200 | 593億3705万 | -3.82% | 26.97 | 9.93 |
| 12/08 | 5,000 | 5,070 | 4,975 | 4,985 | +0.2% | 39,400 | 611億7791万 | -0.82% | 27.81 | 10.23 |
| 12/05 | 4,960 | 5,030 | 4,940 | 4,975 | -0.4% | 58,700 | 610億5519万 | -0.84% | 27.75 | 10.21 |
| 12/04 | 4,960 | 5,050 | 4,960 | 4,995 | -1.09% | 47,400 | 613億63万 | -0.34% | 27.86 | 10.26 |
| 12/03 | 4,885 | 5,080 | 4,870 | 5,050 | +4.12% | 94,200 | 619億7562万 | +0.92% | 28.17 | 10.37 |
| 12/02 | 4,965 | 4,975 | 4,835 | 4,850 | -2.81% | 99,800 | 595億2114万 | -3% | 27.05 | 9.96 |
| 12/01 | 4,995 | 5,040 | 4,910 | 4,990 | -0.99% | 63,000 | 612億3927万 | -0.2% | 27.84 | 10.24 |
| 11/28 | 5,140 | 5,200 | 5,010 | 5,040 | -1.18% | 68,200 | 618億5289万 | +0.8% | 28.11 | 10.35 |
| 11/27 | 5,140 | 5,180 | 5,090 | 5,100 | -1.16% | 49,500 | 625億8924万 | +1.94% | 28.45 | 10.47 |
| 11/26 | 5,140 | 5,240 | 5,060 | 5,160 | +0.39% | 50,700 | 633億2558万 | +3.22% | 28.78 | 10.59 |
| 11/25 | 5,310 | 5,310 | 5,130 | 5,140 | -2.28% | 67,800 | 630億8013万 | +3.03% | 28.67 | 10.55 |
| 11/21 | 4,850 | 5,290 | 4,820 | 5,260 | +6.91% | 141,400 | 645億5282万 | +5.73% | 29.34 | 10.8 |
| 11/20 | 5,150 | 5,200 | 4,775 | 4,920 | -2.96% | 189,400 | 603億8020万 | -0.79% | 27.44 | 10.1 |
| 11/19 | 5,150 | 5,300 | 5,070 | 5,070 | +0.4% | 77,500 | 622億2106万 | +2.24% | 28.28 | 10.41 |
| 11/18 | 5,250 | 5,280 | 5,040 | 5,050 | -5.08% | 129,000 | 619億7562万 | +1.9% | 28.17 | 10.37 |
| 11/17 | 5,410 | 5,440 | 5,080 | 5,320 | -1.85% | 169,100 | 652億8916万 | +7.45% | 29.68 | 10.92 |
| 11/14 | 6,230 | 6,230 | 5,310 | 5,420 | +3.63% | 436,600 | 665億1640万 | +9.74% | 30.23 | 11.13 |
| 11/13 | 5,220 | 5,280 | 5,120 | 5,230 | +2.15% | 129,600 | 641億8465万 | +6.19% | 29.17 | 10.74 |
| 11/12 | 5,100 | 5,150 | 4,980 | 5,120 | +1.39% | 101,900 | 628億3468万 | +4.09% | 28.56 | 10.51 |
| 11/11 | 5,000 | 5,050 | 4,975 | 5,050 | +1.2% | 58,600 | 619億7562万 | +2.62% | 28.17 | 10.37 |
| 11/10 | 4,940 | 5,060 | 4,935 | 4,990 | +2.46% | 66,400 | 612億3927万 | +1.46% | 27.84 | 10.24 |
| 11/07 | 4,735 | 4,890 | 4,735 | 4,870 | +3.18% | 52,200 | 597億6658万 | -0.92% | 27.17 | 10 |
| 11/06 | 4,800 | 4,845 | 4,720 | 4,720 | -1.26% | 27,200 | 579億2572万 | -3.93% | 26.33 | 9.69 |
| 11/05 | 4,815 | 4,815 | 4,630 | 4,780 | +0.74% | 71,700 | 586億6207万 | -3.02% | 26.66 | 9.81 |
| 11/04 | 4,750 | 4,785 | 4,680 | 4,745 | -1.35% | 46,700 | 582億3253万 | -4.03% | 26.47 | 9.74 |
| 10/31 | 4,775 | 4,840 | 4,750 | 4,810 | +0.73% | 38,300 | 590億3024万 | -2.99% | 26.83 | 9.88 |
| 10/30 | 4,815 | 4,850 | 4,735 | 4,775 | -1.44% | 49,000 | 586億71万 | -3.87% | 26.64 | 9.8 |
| 10/29 | 4,800 | 4,875 | 4,795 | 4,845 | +1.04% | 35,800 | 594億5977万 | -2.69% | 27.03 | 9.95 |
| 10/28 | 4,955 | 4,960 | 4,795 | 4,795 | -2.94% | 46,500 | 588億4615万 | -3.83% | 26.75 | 9.84 |
| 10/27 | 4,925 | 5,000 | 4,895 | 4,940 | +1.75% | 41,900 | 606億2565万 | -1.12% | 27.56 | 10.14 |
| 10/24 | 5,030 | 5,030 | 4,815 | 4,855 | -2.61% | 52,700 | 595億8250万 | -2.92% | 27.08 | 9.97 |
| 10/23 | 5,070 | 5,140 | 4,980 | 4,985 | -2.64% | 25,800 | 611億7791万 | -0.6% | 27.81 | 10.23 |
| 10/22 | 5,020 | 5,120 | 5,010 | 5,120 | +2.5% | 52,400 | 628億3468万 | +1.93% | 28.56 | 10.51 |
| 10/21 | 4,930 | 5,050 | 4,900 | 4,995 | +1.63% | 38,400 | 609億7696万 | -0.56% | 27.86 | 10.2 |
| 10/20 | 4,855 | 4,960 | 4,825 | 4,915 | +2.72% | 39,700 | 600億35万 | -2.27% | 27.42 | 10.04 |
| 10/17 | 4,810 | 4,855 | 4,775 | 4,785 | -1.95% | 37,800 | 584億1336万 | -5.04% | 26.69 | 9.77 |
| 10/16 | 4,920 | 4,980 | 4,840 | 4,880 | -0.81% | 34,800 | 595億7308万 | -3.35% | 27.22 | 9.97 |
| 10/15 | 4,985 | 5,040 | 4,895 | 4,920 | -1.4% | 32,900 | 600億6139万 | -2.48% | 27.44 | 10.05 |
| 10/14 | 4,880 | 5,070 | 4,810 | 4,990 | +1.42% | 54,700 | 609億1592万 | -0.95% | 27.84 | 10.19 |
| 10/10 | 4,970 | 4,990 | 4,915 | 4,920 | -1.99% | 48,600 | 600億6139万 | -2.05% | 27.44 | 10.05 |
| 10/09 | 5,080 | 5,140 | 5,010 | 5,020 | -0.99% | 30,000 | 612億8215万 | +0.22% | 28 | 10.25 |
| 10/08 | 5,050 | 5,140 | 5,020 | 5,070 | -0.2% | 31,200 | 618億9253万 | +1.54% | 28.28 | 10.35 |
| 10/07 | 5,070 | 5,150 | 5,040 | 5,080 | -1.74% | 41,900 | 620億1460万 | +2.05% | 28.34 | 10.37 |
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 9月期 | 1,893 7,570 9/28 | 1,500 6,000 9/20 | 2,557,600 639,400 9/20 | 109億9921万 | 87億1800万 | +0.04% 11/2 | -11.42% 10/29 |
| 2019年 9月期 | 2,750 11,000 10/4 | 513 2,050 9/18 | 1,460,000 365,000 10/3 | 159億8300万 | 29億9505万 | +37.58% 12/7 | -37.13% 5/15 |
| 2020年 9月期 | 1,783 7,130 9/29 | 378 1,511 3/23 | 697,200 174,300 11/8 | 104億1693万 | 22億757万 | +83.8% 5/12 | -30.74% 3/19 |
| 2021年 9月期 | 3,265 6,530 5/27 | 1,270 5,080 11/2 | 608,800 152,200 11/12 | 192億473万 | 74億2238万 | +47.59% 11/18 | -23.84% 2/1 |
| 2022年 9月期 | 4,500 9,000 9/6 | 2,090 4,180 10/5 | 517,000 258,500 11/15 | 269億7120万 | 122億9338万 | +42.87% 11/17 | -20.15% 1/27 |
| 2023年 9月期 | 5,625 11,250 11/28 | 2,203 4,405 12/26 | 619,400 309,700 8/1 | 337億5450万 | 264億3528万 | +22.14% 11/11 | -54.77% 12/26 |
| 2024年 9月期 | 4,170 8,340 10/12 | 2,025 4,050 8/5 | 464,200 232,100 2/2 | 501億3340万 | 244億854万 | +19.16% 11/22 | -30.82% 8/5 |
| 2025年 9月期 | 5,230 10,460 9/17 | 2,725 5,450 11/6 | 937,600 468,800 8/1 | 636億5328万 | 328億4606万 | +26.32% 11/22 | -9.6% 12/19 |
| 最新 | 4,795 2026/3/6 | 108,700 | 588億4615万 | +7.9% 4,444 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -47%（0.53倍）
- 2020/12/30 vs 2019/12/30
- 167%（2.67倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/03/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
378円（2020/03/23） - 1169%（12.69倍）
4,795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。
