株価チャート
株価
3/6
- 前日 (3/5)
- 807
- 始値
- 803
- 高値
- 850
- 安値
- 802
- 終値 +2.85%
- 830
- 出来高 +34.4%
- 693,500
乖離率
- 株価（5日）
移動平均値 - +3.11%
805 - 株価（25日）
移動平均値 - +6.82%
777 - 出来高（5日）
移動平均値 - -12.89%
796,140
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 | 803 | 850 | 802 | 830 | +2.85% | 693,500 | 335億1505万 | +6.82% | 22.71 | 3.7 |
| 03/05 | 788 | 822 | 781 | 807 | +9.2% | 516,000 | 325億8632万 | +4.4% | 22.08 | 3.59 |
| 03/04 | 781 | 784 | 715 | 739 | -7.16% | 1,063,500 | 298億4050万 | -4.15% | 20.22 | 3.29 |
| 03/03 | 842 | 845 | 791 | 796 | -6.9% | 758,000 | 321億4214万 | +3.24% | 21.78 | 3.54 |
| 03/02 | 844 | 878 | 817 | 855 | +1.42% | 949,700 | 345億2454万 | +11.04% | 23.39 | 3.81 |
| 02/27 | 802 | 844 | 796 | 843 | +6.04% | 432,900 | 340億3998万 | +10.05% | 23.06 | 3.75 |
| 02/26 | 800 | 813 | 777 | 795 | +0.51% | 374,400 | 321億176万 | +4.19% | 21.75 | 3.54 |
| 02/25 | 804 | 805 | 766 | 791 | +0.13% | 647,700 | 319億4024万 | +3.53% | 21.64 | 3.52 |
| 02/24 | 887 | 912 | 789 | 790 | -11.04% | 1,207,300 | 318億9986万 | +3.27% | 21.61 | 3.52 |
| 02/20 | 900 | 924 | 845 | 888 | -2.84% | 1,092,300 | 357億447万 | +16.08% | 24.29 | 3.95 |
| 02/19 | 841 | 929 | 820 | 914 | -0.11% | 2,517,400 | 367億4987万 | +19.95% | 25 | 4.07 |
| 02/18 | 836 | 915 | 800 | 915 | +19.61% | 3,735,900 | 367億9008万 | +20.87% | 25.03 | 4.07 |
| 02/17 | 734 | 781 | 724 | 765 | +3.1% | 562,600 | 307億5892万 | +1.59% | 20.93 | 3.41 |
| 02/16 | 726 | 742 | 712 | 742 | +3.63% | 289,800 | 298億3414万 | -1.59% | 20.3 | 3.3 |
| 02/13 | 734 | 744 | 708 | 716 | -3.24% | 317,300 | 287億8874万 | -5.29% | 19.59 | 3.19 |
| 02/12 | 742 | 751 | 721 | 740 | -1.07% | 242,300 | 297億5372万 | -2.5% | 20.24 | 3.29 |
| 02/10 | 718 | 754 | 718 | 748 | +4.47% | 338,300 | 300億7538万 | -1.84% | 20.46 | 3.33 |
| 02/09 | 726 | 729 | 709 | 716 | -1.24% | 166,400 | 287億8874万 | -6.53% | 19.59 | 3.19 |
| 02/06 | 718 | 733 | 700 | 725 | 0% | 324,200 | 291億5061万 | -5.72% | 19.83 | 3.23 |
| 02/05 | 709 | 734 | 709 | 725 | +2.11% | 233,500 | 291億5061万 | -6.09% | 19.83 | 3.23 |
| 02/04 | 713 | 714 | 705 | 710 | -0.42% | 136,900 | 285億4749万 | -8.27% | 19.42 | 3.16 |
| 02/03 | 711 | 717 | 702 | 713 | +0.56% | 199,100 | 286億6811万 | -8% | 19.51 | 3.17 |
| 02/02 | 726 | 735 | 703 | 709 | -2.34% | 453,000 | 285億728万 | -8.52% | 19.4 | 3.16 |
| 01/30 | 720 | 726 | 713 | 726 | +1.4% | 288,700 | 291億9081万 | -6.32% | 19.86 | 3.23 |
| 01/29 | 740 | 740 | 714 | 716 | -4.53% | 429,600 | 287億8874万 | -7.61% | 19.59 | 3.19 |
| 01/28 | 746 | 758 | 735 | 750 | +0.54% | 253,800 | 301億5580万 | -3.23% | 20.52 | 3.34 |
| 01/27 | 750 | 774 | 744 | 746 | -0.67% | 301,300 | 299億9497万 | -3.49% | 20.41 | 3.32 |
| 01/26 | 770 | 780 | 747 | 751 | -2.47% | 238,800 | 301億9601万 | -2.85% | 20.55 | 3.34 |
| 01/23 | 754 | 774 | 740 | 770 | +3.22% | 299,200 | 309億5995万 | -0.26% | 21.07 | 3.43 |
| 01/22 | 781 | 787 | 746 | 746 | -4.24% | 604,400 | 299億9497万 | -3.62% | 20.41 | 3.32 |
| 01/21 | 797 | 800 | 762 | 779 | -4.3% | 728,300 | 302億11万 | +0.52% | 21.31 | 3.47 |
| 01/20 | 810 | 840 | 797 | 814 | +1.12% | 411,300 | 315億5698万 | +4.9% | 22.27 | 3.62 |
| 01/19 | 814 | 816 | 788 | 805 | +0.25% | 354,200 | 312億807万 | +3.74% | 22.02 | 3.58 |
| 01/16 | 816 | 825 | 801 | 803 | -1.23% | 259,500 | 311億3054万 | +3.48% | 21.97 | 3.58 |
| 01/15 | 785 | 818 | 780 | 813 | +3.3% | 315,100 | 315億1822万 | +4.63% | 22.24 | 3.62 |
| 01/14 | 803 | 820 | 785 | 787 | -1.99% | 358,600 | 305億1025万 | +1.16% | 21.53 | 3.5 |
| 01/13 | 808 | 809 | 788 | 803 | +1.26% | 336,000 | 311億3054万 | +3.08% | 21.97 | 3.58 |
| 01/09 | 799 | 799 | 784 | 793 | +0.38% | 241,900 | 307億4286万 | +1.8% | 21.69 | 3.53 |
| 01/08 | 799 | 808 | 789 | 790 | -1.37% | 284,700 | 306億2656万 | +1.15% | 21.61 | 3.52 |
| 01/07 | 808 | 820 | 783 | 801 | -1.6% | 449,400 | 310億5300万 | +2.43% | 21.91 | 3.57 |
| 01/06 | 854 | 879 | 814 | 814 | -4.12% | 707,500 | 315億5698万 | +3.83% | 22.27 | 3.62 |
| 01/05 | 783 | 858 | 781 | 849 | +8.85% | 801,000 | 329億1386万 | +8.29% | 23.23 | 3.78 |
| 2025 | ||||||||||
| 12/30 | 800 | 800 | 772 | 780 | -2.5% | 259,600 | 302億3888万 | -0.26% | 21.34 | 3.47 |
| 12/29 | 778 | 805 | 752 | 800 | +3.23% | 546,500 | 310億1424万 | +2.17% | 21.89 | 3.56 |
| 12/26 | 765 | 813 | 763 | 775 | +3.89% | 1,175,800 | 300億4504万 | -1.02% | 21.2 | 3.45 |
| 12/25 | 706 | 757 | 697 | 746 | +5.97% | 882,500 | 289億2077万 | -4.85% | 20.41 | 3.32 |
| 12/24 | 721 | 728 | 702 | 704 | -2.76% | 353,400 | 272億9253万 | -10.43% | 19.26 | 3.13 |
| 12/23 | 715 | 731 | 707 | 724 | +1.4% | 384,300 | 280億6788万 | -8.47% | 19.81 | 3.22 |
| 12/22 | 725 | 737 | 701 | 714 | -0.83% | 458,200 | 276億6307万 | -10.19% | 19.53 | 3.18 |
| 12/19 | 710 | 723 | 697 | 720 | +1.84% | 711,000 | 278億9553万 | -9.89% | 19.7 | 3.21 |
| 12/18 | 733 | 743 | 705 | 707 | -3.28% | 628,800 | 273億9186万 | -11.85% | 19.34 | 3.15 |
| 12/17 | 742 | 749 | 704 | 731 | -1.35% | 909,800 | 283億2171万 | -9.42% | 20 | 3.25 |
| 12/16 | 805 | 810 | 732 | 741 | -8.86% | 1,031,500 | 287億915万 | -8.63% | 20.27 | 3.3 |
| 12/15 | 765 | 825 | 762 | 813 | +4.77% | 721,700 | 314億9870万 | 0% | 22.24 | 3.62 |
| 12/12 | 830 | 841 | 773 | 776 | -1.52% | 1,304,600 | 300億6518万 | -4.55% | 21.23 | 3.46 |
| 12/11 | 813 | 816 | 785 | 788 | -3.08% | 475,000 | 305億3011万 | -3.31% | 21.56 | 3.51 |
| 12/10 | 835 | 838 | 805 | 813 | -1.22% | 208,000 | 314億9870万 | -0.49% | 22.24 | 3.62 |
| 12/09 | 835 | 844 | 820 | 823 | -1.08% | 140,600 | 318億8614万 | +0.24% | 22.52 | 3.66 |
| 12/08 | 820 | 832 | 813 | 832 | +1.96% | 194,900 | 322億3484万 | +1.34% | 22.76 | 3.7 |
| 12/05 | 830 | 833 | 815 | 816 | -0.61% | 146,200 | 316億1494万 | -0.85% | 22.32 | 3.63 |
| 12/04 | 824 | 834 | 810 | 821 | +0.86% | 170,700 | 318億865万 | -0.61% | 22.46 | 3.66 |
| 12/03 | 825 | 834 | 806 | 814 | -1.09% | 206,100 | 315億3745万 | -1.93% | 22.27 | 3.62 |
| 12/02 | 829 | 845 | 822 | 823 | 0% | 232,100 | 318億8614万 | -1.32% | 22.52 | 3.66 |
| 12/01 | 865 | 865 | 804 | 823 | -4.75% | 434,500 | 318億8614万 | -1.79% | 22.52 | 3.66 |
| 11/28 | 815 | 874 | 811 | 864 | +6.4% | 541,500 | 334億7464万 | +2.49% | 23.64 | 3.85 |
| 11/27 | 805 | 817 | 797 | 812 | +1.75% | 239,100 | 314億5996万 | -4.25% | 22.21 | 3.62 |
| 11/26 | 796 | 807 | 789 | 798 | -0.25% | 336,000 | 309億1755万 | -6.34% | 21.83 | 3.55 |
| 11/25 | 815 | 825 | 794 | 800 | -0.74% | 375,500 | 309億9504万 | -6.32% | 21.89 | 3.56 |
| 11/21 | 782 | 823 | 781 | 806 | +2.15% | 313,800 | 312億2750万 | -5.51% | 22.05 | 3.59 |
| 11/20 | 816 | 824 | 780 | 789 | -2.23% | 488,200 | 305億6885万 | -7.61% | 21.59 | 3.51 |
| 11/19 | 814 | 825 | 801 | 807 | -0.74% | 338,800 | 312億6624万 | -5.72% | 22.08 | 3.59 |
| 11/18 | 827 | 834 | 804 | 813 | -2.98% | 342,300 | 314億9870万 | -5.24% | 22.24 | 3.62 |
| 11/17 | 802 | 839 | 797 | 838 | +4.62% | 493,800 | 324億6730万 | -2.78% | 22.93 | 3.73 |
| 11/14 | 800 | 818 | 800 | 801 | -0.74% | 345,500 | 310億3378万 | -7.4% | 21.91 | 3.57 |
| 11/13 | 826 | 828 | 804 | 807 | -2.89% | 225,500 | 312億6624万 | -6.81% | 22.08 | 3.59 |
| 11/12 | 814 | 840 | 810 | 831 | +2.09% | 289,000 | 321億9609万 | -4.26% | 22.73 | 3.7 |
| 11/11 | 804 | 820 | 800 | 814 | +1.24% | 242,300 | 315億3745万 | -6% | 22.27 | 3.62 |
| 11/10 | 827 | 830 | 800 | 804 | -1.59% | 279,500 | 311億5001万 | -7.05% | 22 | 3.58 |
| 11/07 | 805 | 829 | 790 | 817 | +0.25% | 521,200 | 316億5368万 | -5.44% | 22.35 | 3.64 |
| 11/06 | 868 | 868 | 815 | 815 | -4.45% | 502,600 | 315億7619万 | -5.56% | 22.3 | 3.63 |
| 11/05 | 885 | 897 | 838 | 853 | -6.57% | 588,100 | 330億4846万 | -1.39% | 23.34 | 3.8 |
| 11/04 | 855 | 923 | 845 | 913 | +10.67% | 751,700 | 353億7308万 | +5.43% | 24.98 | 4.07 |
| 11/01 | 株式分割 1→6 | |||||||||
| 10/31 | 846 | 867 | 812 | 825 | -4.18% | 700,100 | 319億6363万 | -4.84% | 22.57 | 3.52 |
| 10/30 | 940 | 946 | 828 | 861 | -5.38% | 871,500 | 333億5841万 | -1.15% | 23.55 | 3.68 |
| 10/29 | 900 | 932 | 893 | 910 | +0.18% | 420,000 | 352億5685万 | +4% | 23.89 | 3.89 |
| 10/28 | 947 | 962 | 908 | 908 | -2.33% | 606,600 | 351億9228万 | +3.34% | 23.84 | 3.88 |
| 10/27 | 928 | 948 | 913 | 930 | +2.01% | 564,000 | 360億3173万 | +5.32% | 24.41 | 3.97 |
| 10/24 | 962 | 965 | 907 | 912 | -4.37% | 752,400 | 353億2143万 | +2.67% | 23.93 | 3.89 |
| 10/23 | 963 | 993 | 948 | 953 | -2.72% | 924,000 | 369億3575万 | +7% | 25.02 | 4.07 |
| 10/22 | 897 | 997 | 893 | 980 | +8.09% | 1,929,000 | 379億6892万 | +10.11% | 25.72 | 4.19 |
| 10/21 | 852 | 917 | 848 | 907 | +6.88% | 1,428,000 | 351億2771万 | +0.97% | 23.8 | 3.87 |
| 10/20 | 813 | 860 | 811 | 848 | +7.38% | 1,006,200 | 328億6765万 | -8.68% | 22.27 | 3.62 |
| 10/17 | 819 | 828 | 786 | 790 | -4.53% | 880,800 | 306億760万 | -18.13% | 20.74 | 3.38 |
| 10/16 | 857 | 867 | 814 | 828 | -1.49% | 709,800 | 320億6049万 | -17.58% | 21.72 | 3.54 |
| 10/15 | 855 | 870 | 840 | 840 | -1.37% | 588,000 | 325億4479万 | -19.46% | 22.05 | 3.59 |
| 10/14 | 897 | 912 | 847 | 852 | -6.75% | 1,102,200 | 329億9680万 | -21.29% | 22.36 | 3.64 |
| 10/10 | 908 | 945 | 870 | 913 | -1.26% | 1,921,200 | 353億8600万 | -18.23% | 23.97 | 3.9 |
| 10/09 | 850 | 933 | 835 | 925 | +12.92% | 3,201,000 | 358億3801万 | -19.77% | 24.28 | 3.95 |
| 10/08 | 840 | 847 | 809 | 819 | -3.44% | 1,308,600 | 317億3762万 | -31.22% | 21.5 | 3.5 |
| 10/07 | 797 | 857 | 763 | 848 | +8.07% | 1,739,400 | 328億6765万 | -31.2% | 22.27 | 3.62 |
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 | |
| 2025年 7月期 | 1,983 11,900 7/29 | 769 4,615 5/8 | 27,066,000 4,511,000 4/22 | +43.49% 6/17 | -8.68% 9/4 |
| 最新 | 830 2026/3/6 | 693,500 | +6.82% 777 | ||
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。
