株価チャート
株価
3/4
- 前日 (3/3)
- 3,600
- 始値
- 3,555
- 高値
- 3,555
- 安値
- 3,555
- 終値 -1.25%
- 3,555
- 出来高 -83.33%
- 100
乖離率
- 株価（5日）
移動平均値 - -1.28%
3,601 - 株価（25日）
移動平均値 - +6.37%
3,342 - 出来高（5日）
移動平均値 - -88.64%
880
2025/09/25～2026/03/04
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 | ||||||||||
| 03/04 | 3,555 | 3,555 | 3,555 | 3,555 | -1.25% | 100 | 38億257万 | +6.37% | 23.33 | 8.22 |
| 03/03 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 600 | 38億5070万 | +8.27% | 23.62 | 8.32 |
| 03/02 | 3,605 | 3,605 | 3,600 | 3,600 | 0% | 400 | 38億5070万 | +8.89% | 23.62 | 8.32 |
| 02/27 | 3,650 | 3,650 | 3,600 | 3,600 | -1.37% | 3,200 | 38億5070万 | +9.46% | 23.62 | 8.32 |
| 02/26 | 3,650 | 3,650 | 3,650 | 3,650 | +0.41% | 100 | 39億418万 | +11.38% | 23.95 | 8.44 |
| 02/25 | 3,630 | 3,635 | 3,630 | 3,635 | +0.83% | 300 | 38億8814万 | +11.26% | 23.85 | 8.4 |
| 02/24 | 3,605 | 3,605 | 3,525 | 3,605 | -2.3% | 500 | 38億5605万 | +10.41% | 23.66 | 8.33 |
| 02/20 | 4,000 | 4,000 | 3,690 | 3,690 | -7.75% | 7,700 | 39億4697万 | +12.91% | 24.21 | 8.53 |
| 02/19 | 3,500 | 4,000 | 3,500 | 4,000 | +4.71% | 2,800 | 42億7856万 | +22.36% | 26.25 | 9.25 |
| 02/18 | 3,400 | 3,820 | 3,400 | 3,820 | +13.86% | 3,800 | 40億8602万 | +18.01% | 25.07 | 8.83 |
| 02/17 | 3,150 | 3,355 | 3,150 | 3,355 | +5.84% | 500 | 35億8864万 | +4.61% | 22.02 | 7.75 |
| 02/16 | 3,170 | 3,170 | 3,170 | 3,170 | -4.23% | 400 | 33億9075万 | -0.84% | 20.8 | 7.33 |
| 02/13 | 3,240 | 3,310 | 3,240 | 3,310 | +3.6% | 1,000 | 35億4050万 | +3.66% | 21.72 | 7.65 |
| 02/10 | 3,245 | 3,300 | 3,090 | 3,195 | -1.54% | 1,400 | 34億1749万 | +0.47% | 20.97 | 7.38 |
| 02/09 | 3,245 | 3,245 | 3,240 | 3,245 | 0% | 700 | 34億7098万 | +2.3% | 21.29 | 7.5 |
| 02/06 | 3,070 | 3,245 | 3,070 | 3,245 | +4.85% | 1,000 | 34億7098万 | +2.66% | 21.29 | 7.5 |
| 02/05 | 3,050 | 3,095 | 3,050 | 3,095 | +3% | 700 | 33億1053万 | -1.81% | 20.31 | 7.15 |
| 02/04 | 3,030 | 3,030 | 3,005 | 3,005 | -0.83% | 400 | 32億1426万 | -4.54% | 19.72 | 6.95 |
| 02/03 | 3,020 | 3,030 | 3,020 | 3,030 | 0% | 200 | 32億4100万 | -3.72% | 19.88 | 7 |
| 02/02 | 3,025 | 3,030 | 2,986 | 3,030 | 0% | 1,100 | 32億4100万 | -3.63% | 19.88 | 7 |
| 01/30 | 3,005 | 3,075 | 3,005 | 3,030 | +0.66% | 600 | 32億4100万 | -3.53% | 19.88 | 7 |
| 01/29 | 3,010 | 3,010 | 3,010 | 3,010 | +0.33% | 100 | 32億1961万 | -4.17% | 19.75 | 6.96 |
| 01/26 | 3,015 | 3,085 | 3,000 | 3,000 | -1.15% | 2,400 | 32億892万 | -4.49% | 19.69 | 6.93 |
| 01/23 | 2,991 | 3,035 | 2,981 | 3,035 | +0.17% | 2,200 | 32億4635万 | -3.44% | 19.92 | 7.02 |
| 01/22 | 3,020 | 3,065 | 3,020 | 3,030 | -3.66% | 1,100 | 32億4100万 | -3.56% | 19.88 | 7 |
| 01/21 | 3,100 | 3,145 | 2,960 | 3,145 | +0.96% | 3,000 | 33億6401万 | +0.13% | 20.64 | 7.27 |
| 01/20 | 3,115 | 3,120 | 3,115 | 3,115 | -1.89% | 500 | 33億3192万 | -0.67% | 20.44 | 7.2 |
| 01/19 | 3,290 | 3,290 | 3,100 | 3,175 | -4.22% | 2,700 | 33億9610万 | +1.28% | 20.84 | 7.34 |
| 01/16 | 3,290 | 3,320 | 3,290 | 3,315 | -2.21% | 600 | 35億4585万 | +5.84% | 21.75 | 7.66 |
| 01/15 | 3,575 | 3,575 | 3,200 | 3,390 | -5.17% | 1,600 | 36億2607万 | +8.41% | 22.25 | 7.84 |
| 01/14 | 3,695 | 3,695 | 3,505 | 3,575 | -3.25% | 700 | 38億2396万 | +14.8% | 23.46 | 8.26 |
| 01/13 | 4,050 | 4,050 | 3,600 | 3,695 | -0.14% | 2,900 | 39億5231万 | +19.31% | 24.25 | 8.54 |
| 01/09 | 3,340 | 3,900 | 3,300 | 3,700 | +15.63% | 5,200 | 39億5766万 | +20.4% | 24.28 | 8.55 |
| 01/08 | 3,085 | 3,200 | 3,085 | 3,200 | +3.73% | 600 | 34億2284万 | +5.09% | 21 | 7.4 |
| 01/07 | 3,045 | 3,085 | 3,045 | 3,085 | -0.32% | 200 | 32億9983万 | +1.48% | 20.24 | 7.13 |
| 01/06 | 3,095 | 3,095 | 3,020 | 3,095 | +0.81% | 700 | 33億1053万 | +1.81% | 20.31 | 7.15 |
| 01/05 | 3,000 | 3,105 | 3,000 | 3,070 | +2.33% | 2,000 | 32億8379万 | +1.12% | 20.15 | 7.1 |
| 2025 | ||||||||||
| 12/30 | 2,982 | 3,065 | 2,982 | 3,000 | +0.84% | 700 | 32億892万 | -1.12% | 19.69 | 6.93 |
| 12/29 | 3,030 | 3,035 | 2,975 | 2,975 | -0.5% | 1,200 | 31億8217万 | -2.14% | 19.52 | 6.88 |
| 12/26 | 3,010 | 3,010 | 2,980 | 2,990 | -0.3% | 1,400 | 31億9822万 | -1.87% | 19.62 | 6.91 |
| 12/25 | 2,980 | 3,000 | 2,975 | 2,999 | -0.03% | 900 | 32億785万 | -1.83% | 19.68 | 6.93 |
| 12/24 | 3,000 | 3,035 | 2,970 | 3,000 | +0.67% | 2,400 | 32億892万 | -2.31% | 19.69 | 6.93 |
| 12/23 | 3,000 | 3,000 | 2,980 | 2,980 | +0.68% | 400 | 30億2601万 | -3.34% | 19.56 | 6.89 |
| 12/22 | 2,960 | 3,000 | 2,960 | 2,960 | 0% | 900 | 30億570万 | -4.36% | 19.42 | 6.84 |
| 12/19 | 3,010 | 3,010 | 2,960 | 2,960 | -2.47% | 3,700 | 30億570万 | -4.79% | 19.42 | 6.84 |
| 12/18 | 3,050 | 3,050 | 3,005 | 3,035 | +1.17% | 300 | 30億8186万 | -2.94% | 19.92 | 7.02 |
| 12/17 | 3,020 | 3,045 | 3,000 | 3,000 | -1.48% | 600 | 30億4632万 | -4.28% | 19.69 | 6.93 |
| 12/16 | 3,010 | 3,045 | 3,010 | 3,045 | +0.83% | 200 | 30億9201万 | -3.06% | 19.98 | 7.04 |
| 12/15 | 3,010 | 3,050 | 3,010 | 3,020 | +0.67% | 300 | 30億6662万 | -4.04% | 19.82 | 6.98 |
| 12/12 | 3,080 | 3,080 | 2,995 | 3,000 | -0.33% | 1,700 | 30億4632万 | -4.76% | 19.69 | 6.93 |
| 12/11 | 3,145 | 3,145 | 3,005 | 3,010 | -3.22% | 1,700 | 30億5647万 | -4.57% | 19.75 | 6.96 |
| 12/10 | 3,100 | 3,155 | 3,100 | 3,110 | +0.32% | 1,100 | 31億5801万 | -1.8% | 20.41 | 7.19 |
| 12/09 | 3,170 | 3,170 | 3,100 | 3,100 | -2.21% | 2,100 | 31億4786万 | -2.61% | 20.34 | 7.17 |
| 12/08 | 3,070 | 3,180 | 3,070 | 3,170 | +3.26% | 2,200 | 32億1894万 | -0.88% | 20.8 | 7.33 |
| 12/05 | 3,040 | 3,070 | 3,020 | 3,070 | -2.54% | 1,100 | 31億1740万 | -4.45% | 20.15 | 7.1 |
| 12/04 | 3,310 | 3,310 | 3,075 | 3,150 | +1.61% | 1,000 | 31億9863万 | -2.48% | 20.67 | 7.28 |
| 12/02 | 3,100 | 3,105 | 3,100 | 3,100 | +3.33% | 1,900 | 31億4786万 | -4.44% | 20.34 | 7.17 |
| 12/01 | 3,080 | 3,100 | 3,000 | 3,000 | -2.44% | 1,300 | 30億4632万 | -8.23% | 19.69 | 6.93 |
| 11/28 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 400 | 31億2247万 | -7.18% | 20.18 | 6.75 |
| 11/26 | 2,952 | 3,075 | 2,951 | 3,075 | +2.5% | 500 | 31億2247万 | -8.59% | 20.18 | 6.75 |
| 11/25 | 2,952 | 3,005 | 2,950 | 3,000 | -1.15% | 1,700 | 30億4632万 | -12.31% | 19.69 | 6.58 |
| 11/21 | 3,060 | 3,060 | 3,015 | 3,035 | -3.04% | 600 | 30億8186万 | -12.99% | 19.92 | 6.66 |
| 11/20 | 3,145 | 3,145 | 3,130 | 3,130 | -0.63% | 500 | 31億7832万 | -11.93% | 20.54 | 6.87 |
| 11/19 | 3,250 | 3,250 | 3,150 | 3,150 | -1.87% | 600 | 31億9863万 | -13.08% | 20.67 | 6.91 |
| 11/18 | 3,300 | 3,300 | 3,200 | 3,210 | -5.45% | 700 | 32億5956万 | -12.96% | 21.06 | 7.04 |
| 11/17 | 3,400 | 3,400 | 3,395 | 3,395 | +2.88% | 300 | 34億4741万 | -9.61% | 22.28 | 7.45 |
| 11/14 | 3,300 | 3,300 | 3,300 | 3,300 | +0.92% | 400 | 33億5095万 | -13.36% | 21.66 | 7.24 |
| 11/13 | 3,330 | 3,330 | 3,270 | 3,270 | -1.65% | 600 | 33億2048万 | -15.44% | 21.46 | 7.18 |
| 11/12 | 3,325 | 3,325 | 3,325 | 3,325 | -2.06% | 300 | 33億7633万 | -15.52% | 21.82 | 7.3 |
| 11/11 | 3,245 | 3,400 | 3,245 | 3,395 | +5.27% | 1,000 | 34億4741万 | -15.23% | 22.28 | 7.45 |
| 11/10 | 3,160 | 3,225 | 3,160 | 3,225 | +2.06% | 600 | 32億7479万 | -20.82% | 21.16 | 7.08 |
| 11/07 | 3,055 | 3,175 | 3,030 | 3,160 | -1.1% | 2,100 | 32億879万 | -23.49% | 20.74 | 6.93 |
| 11/06 | 3,150 | 3,195 | 3,145 | 3,195 | +3.06% | 500 | 32億4433万 | -23.73% | 20.97 | 7.01 |
| 11/05 | 3,100 | 3,160 | 3,100 | 3,100 | 0% | 1,400 | 31億4786万 | -27.08% | 20.34 | 6.8 |
| 11/04 | 3,350 | 3,350 | 3,100 | 3,100 | -7.19% | 4,300 | 31億4786万 | -28.36% | 20.34 | 6.8 |
| 10/31 | 3,430 | 3,430 | 3,340 | 3,340 | -4.57% | 1,500 | 33億9156万 | -24.21% | 21.92 | 7.33 |
| 10/30 | 3,490 | 3,545 | 3,485 | 3,500 | +0.43% | 1,100 | 35億5404万 | -21.88% | 22.97 | 7.68 |
| 10/29 | 3,500 | 3,545 | 3,485 | 3,485 | -1.69% | 800 | 35億3880万 | -23.37% | 22.87 | 7.65 |
| 10/28 | 3,545 | 3,545 | 3,505 | 3,545 | +1.29% | 800 | 35億9973万 | -23.15% | 23.26 | 7.78 |
| 10/27 | 3,570 | 3,570 | 3,500 | 3,500 | 0% | 1,200 | 35億5404万 | -25.04% | 22.97 | 7.68 |
| 10/24 | 3,610 | 3,610 | 3,405 | 3,500 | -6.04% | 4,400 | 35億5404万 | -25.52% | 22.97 | 7.68 |
| 10/23 | 4,010 | 4,010 | 3,610 | 3,725 | -8.7% | 5,000 | 37億8251万 | -21.28% | 24.44 | 8.17 |
| 10/22 | 4,215 | 4,215 | 3,980 | 4,080 | -6.31% | 7,100 | 41億4299万 | -14.39% | 26.77 | 8.95 |
| 10/20 | 4,430 | 4,470 | 4,240 | 4,355 | -3.22% | 1,600 | 44億2224万 | -9.35% | 28.58 | 9.56 |
| 10/17 | 4,500 | 4,500 | 4,500 | 4,500 | -3.74% | 200 | 45億6948万 | -6.95% | 29.53 | 9.87 |
| 10/16 | 4,670 | 4,675 | 4,465 | 4,675 | -0.11% | 1,600 | 47億4718万 | -3.93% | 30.68 | 10.26 |
| 10/15 | 4,620 | 4,780 | 4,620 | 4,680 | -4.49% | 2,100 | 47億5225万 | -4.53% | 30.71 | 10.27 |
| 10/14 | 4,600 | 4,960 | 4,600 | 4,900 | +3.16% | 1,100 | 49億7565万 | -0.85% | 32.15 | 10.75 |
| 10/10 | 4,970 | 4,975 | 4,750 | 4,750 | -3.06% | 1,300 | 48億2334万 | -4.47% | 31.17 | 10.42 |
| 10/09 | 4,645 | 4,940 | 4,645 | 4,900 | +3.92% | 1,600 | 49億7565万 | -2.1% | 32.15 | 10.75 |
| 10/08 | 4,760 | 4,760 | 4,715 | 4,715 | -0.95% | 600 | 47億8779万 | -6.24% | 30.94 | 10.35 |
| 10/07 | 4,800 | 4,900 | 4,750 | 4,760 | -4.61% | 1,200 | 48億3349万 | -6.35% | 31.24 | 10.44 |
| 10/06 | 4,815 | 4,990 | 4,750 | 4,990 | -1.19% | 1,700 | 50億6704万 | -2.06% | 32.75 | 10.95 |
| 10/03 | 5,090 | 5,150 | 5,050 | 5,050 | -0.79% | 700 | 51億2797万 | -0.88% | 33.14 | 11.08 |
| 10/02 | 4,650 | 5,100 | 4,650 | 5,090 | +9.46% | 1,600 | 51億6858万 | -0.33% | 33.4 | 11.17 |
| 10/01 | 4,650 | 4,650 | 4,650 | 4,650 | +0.43% | 500 | 47億2179万 | -9.81% | 30.51 | 10.2 |
| 09/30 | 4,765 | 4,765 | 4,630 | 4,630 | -2.73% | 800 | 47億148万 | -11.44% | 30.38 | 10.16 |
| 09/29 | 5,000 | 5,000 | 4,725 | 4,760 | -4.8% | 2,000 | 48億3349万 | -10.14% | 31.24 | 10.44 |
| 09/26 | 5,120 | 5,120 | 5,000 | 5,000 | -1.96% | 1,200 | 50億7720万 | -6.75% | 32.81 | 10.97 |
| 09/25 | 5,130 | 5,130 | 5,000 | 5,100 | -1.16% | 500 | 51億7874万 | -6.15% | 33.47 | 11.19 |
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 5月期 | 2,700 4/25 | 1,897 4/30 | 199,100 4/25 | +23.76% 6/23 | - |
| 最新 | 3,555 2026/3/4 | 100 | +6.37% 3,342 | ||
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。
