株価チャート
株価
3/6
- 前日 (3/5)
- 2,137
- 始値
- 2,096
- 高値
- 2,114
- 安値
- 1,923
- 終値 -9.69%
- 1,930
- 出来高 +0.17%
- 57,600
乖離率
- 株価（5日）
移動平均値 - -9.94%
2,143 - 株価（25日）
移動平均値 - +9.72%
1,759 - 出来高（5日）
移動平均値 - -21.85%
73,700
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 | 2,096 | 2,114 | 1,923 | 1,930 | -9.69% | 57,600 | 207億2009万 | +9.72% | 27.11 | 2.98 |
| 03/05 | 2,201 | 2,225 | 2,072 | 2,137 | -2.86% | 57,500 | 229億4240万 | +23.03% | 30.02 | 3.29 |
| 03/04 | 2,202 | 2,219 | 2,109 | 2,200 | -3.04% | 99,100 | 236億1876万 | +28.88% | 30.9 | 3.39 |
| 03/03 | 2,191 | 2,311 | 2,191 | 2,269 | +4.23% | 77,300 | 243億5953万 | +35.38% | 31.87 | 3.5 |
| 03/02 | 2,061 | 2,177 | 2,052 | 2,177 | +4.81% | 77,000 | 233億7183万 | +32.5% | 30.58 | 3.36 |
| 02/27 | 1,984 | 2,098 | 1,984 | 2,077 | +4.63% | 55,900 | 222億9825万 | +28.85% | 29.17 | 3.2 |
| 02/26 | 1,998 | 2,010 | 1,963 | 1,985 | -0.25% | 49,200 | 213億1056万 | +25.08% | 27.88 | 3.06 |
| 02/25 | 1,895 | 1,996 | 1,885 | 1,990 | +6.02% | 60,600 | 213億6424万 | +26.99% | 27.95 | 3.07 |
| 02/24 | 1,817 | 1,900 | 1,757 | 1,877 | +5.51% | 39,700 | 201億5109万 | +21.49% | 26.36 | 2.89 |
| 02/20 | 1,840 | 1,881 | 1,734 | 1,779 | -3.84% | 90,400 | 190億9898万 | +16.35% | 24.99 | 2.74 |
| 02/19 | 1,850 | 1,859 | 1,787 | 1,850 | 0% | 75,600 | 198億6123万 | +21.71% | 25.98 | 2.85 |
| 02/18 | 1,874 | 1,880 | 1,827 | 1,850 | -2.84% | 76,100 | 198億6123万 | +22.92% | 25.98 | 2.85 |
| 02/17 | 1,850 | 1,927 | 1,849 | 1,904 | +4.9% | 70,000 | 204億4096万 | +27.7% | 26.74 | 2.94 |
| 02/16 | 1,805 | 1,824 | 1,764 | 1,815 | +1.45% | 98,200 | 194億8547万 | +23.13% | 25.49 | 2.8 |
| 02/13 | 1,520 | 1,789 | 1,519 | 1,789 | +17.85% | 159,400 | 192億634万 | +22.28% | 25.13 | 2.76 |
| 02/12 | 1,500 | 1,525 | 1,477 | 1,518 | +2.64% | 29,000 | 162億9694万 | +4.47% | 21.32 | 2.34 |
| 02/10 | 1,409 | 1,481 | 1,409 | 1,479 | +4.82% | 15,200 | 158億7824万 | +1.65% | 20.77 | 2.28 |
| 02/09 | 1,425 | 1,434 | 1,401 | 1,411 | +0.07% | 9,900 | 151億4821万 | -3.29% | 19.82 | 2.18 |
| 02/06 | 1,438 | 1,438 | 1,401 | 1,410 | -1.95% | 17,400 | 151億3747万 | -3.75% | 19.8 | 2.17 |
| 02/05 | 1,384 | 1,456 | 1,378 | 1,438 | +5.27% | 33,800 | 154億3808万 | -2.38% | 20.2 | 2.22 |
| 02/04 | 1,400 | 1,413 | 1,364 | 1,366 | -4.14% | 24,800 | 146億6510万 | -7.7% | 19.19 | 2.11 |
| 02/03 | 1,463 | 1,470 | 1,425 | 1,425 | -4.3% | 20,800 | 152億9851万 | -4.23% | 20.01 | 2.2 |
| 02/02 | 1,508 | 1,510 | 1,420 | 1,489 | +2.69% | 59,800 | 159億8560万 | -0.2% | 20.91 | 2.3 |
| 01/30 | 1,354 | 1,453 | 1,317 | 1,450 | +7.09% | 44,300 | 155億6691万 | -2.95% | 20.37 | 2.24 |
| 01/29 | 1,360 | 1,360 | 1,339 | 1,354 | -1.53% | 20,300 | 145億3627万 | -9.55% | 19.02 | 2.09 |
| 01/28 | 1,410 | 1,410 | 1,375 | 1,375 | -2.2% | 20,000 | 147億6172万 | -8.58% | 19.31 | 2.12 |
| 01/27 | 1,422 | 1,429 | 1,406 | 1,406 | -1.13% | 12,200 | 150億9453万 | -6.89% | 19.75 | 2.17 |
| 01/26 | 1,437 | 1,441 | 1,410 | 1,422 | -0.42% | 20,000 | 152億6630万 | -6.08% | 19.97 | 2.19 |
| 01/23 | 1,407 | 1,429 | 1,406 | 1,428 | +0.92% | 14,600 | 153億3072万 | -5.87% | 20.06 | 2.2 |
| 01/22 | 1,458 | 1,458 | 1,410 | 1,415 | -2.62% | 17,800 | 151億9115万 | -6.91% | 19.87 | 2.18 |
| 01/21 | 1,485 | 1,522 | 1,440 | 1,453 | -2.29% | 40,900 | 155億9911万 | -4.53% | 20.41 | 2.24 |
| 01/20 | 1,425 | 1,500 | 1,402 | 1,487 | +4.35% | 33,500 | 159億6413万 | -2.11% | 20.89 | 2.29 |
| 01/19 | 1,497 | 1,497 | 1,418 | 1,425 | -4.87% | 25,800 | 152億9851万 | -5.94% | 20.01 | 2.2 |
| 01/16 | 1,545 | 1,563 | 1,460 | 1,498 | -2.66% | 46,800 | 160億8222万 | -0.93% | 21.04 | 2.31 |
| 01/15 | 1,484 | 1,558 | 1,473 | 1,539 | +3.71% | 33,400 | 165億2239万 | +2.12% | 21.62 | 2.37 |
| 01/14 | 1,521 | 1,540 | 1,456 | 1,484 | -0.47% | 28,800 | 159億3192万 | -0.93% | 20.84 | 2.29 |
| 01/13 | 1,500 | 1,618 | 1,491 | 1,491 | +0.07% | 52,700 | 160億707万 | 0% | 20.94 | 2.3 |
| 01/09 | 1,517 | 1,517 | 1,470 | 1,490 | -2.17% | 43,900 | 159億9634万 | +0.2% | 20.93 | 2.3 |
| 01/08 | 1,547 | 1,569 | 1,523 | 1,523 | -2.43% | 12,300 | 163億5062万 | +2.42% | 21.39 | 2.35 |
| 01/07 | 1,548 | 1,576 | 1,540 | 1,561 | -0.32% | 22,000 | 167億5858万 | +4.84% | 21.92 | 2.41 |
| 01/06 | 1,598 | 1,605 | 1,550 | 1,566 | -0.89% | 17,900 | 168億1226万 | +5.03% | 22 | 2.41 |
| 01/05 | 1,562 | 1,585 | 1,549 | 1,580 | +1.22% | 28,600 | 169億6256万 | +5.9% | 22.19 | 2.44 |
| 2025 | ||||||||||
| 12/30 | 1,580 | 1,595 | 1,561 | 1,561 | -2.38% | 18,500 | 167億5858万 | +4.62% | 21.92 | 2.41 |
| 12/29 | 1,610 | 1,630 | 1,582 | 1,599 | -0.62% | 25,100 | 171億6654万 | +7.24% | 22.46 | 2.47 |
| 12/26 | 1,610 | 1,618 | 1,570 | 1,609 | +2.48% | 68,800 | 172億7390万 | +7.84% | 22.6 | 2.48 |
| 12/25 | 1,598 | 1,600 | 1,521 | 1,570 | +3.22% | 43,500 | 168億5520万 | +5.3% | 22.05 | 2.42 |
| 12/24 | 1,546 | 1,552 | 1,521 | 1,521 | -1.55% | 20,500 | 163億2915万 | +1.88% | 21.36 | 2.35 |
| 12/23 | 1,537 | 1,555 | 1,522 | 1,545 | +0.65% | 22,600 | 165億8681万 | +3.21% | 21.7 | 2.38 |
| 12/22 | 1,617 | 1,633 | 1,521 | 1,535 | +0.92% | 55,100 | 164億7945万 | +2.4% | 21.56 | 2.37 |
| 12/19 | 1,525 | 1,543 | 1,504 | 1,521 | -0.26% | 14,300 | 163億2915万 | +1.06% | 21.36 | 2.35 |
| 12/18 | 1,495 | 1,542 | 1,490 | 1,525 | +2.01% | 42,600 | 163億7209万 | +0.79% | 21.42 | 2.35 |
| 12/17 | 1,488 | 1,500 | 1,430 | 1,495 | -1.32% | 63,300 | 160億5002万 | -1.84% | 21 | 2.31 |
| 12/16 | 1,489 | 1,560 | 1,477 | 1,515 | +1.95% | 58,100 | 162億6473万 | -0.98% | 21.28 | 2.34 |
| 12/15 | 1,469 | 1,490 | 1,461 | 1,486 | +0.54% | 27,500 | 159億5339万 | -3.32% | 20.87 | 2.29 |
| 12/12 | 1,496 | 1,520 | 1,450 | 1,478 | +7.1% | 95,500 | 158億6751万 | -4.21% | 20.76 | 2.28 |
| 12/11 | 1,394 | 1,436 | 1,380 | 1,380 | -0.07% | 44,800 | 148億1540万 | -10.97% | 19.38 | 2.13 |
| 12/10 | 1,354 | 1,381 | 1,331 | 1,381 | +1.92% | 35,200 | 148億2613万 | -11.64% | 19.4 | 2.13 |
| 12/09 | 1,394 | 1,394 | 1,355 | 1,355 | -1.38% | 23,700 | 145億4700万 | -14.02% | 19.03 | 2.09 |
| 12/08 | 1,314 | 1,374 | 1,314 | 1,374 | +4.57% | 90,100 | 147億5098万 | -13.37% | 19.3 | 2.12 |
| 12/05 | 1,305 | 1,347 | 1,300 | 1,314 | +0.77% | 75,100 | 141億684万 | -17.46% | 18.46 | 2.03 |
| 12/04 | 1,385 | 1,385 | 1,284 | 1,304 | -6.46% | 119,000 | 139億9948万 | -18.6% | 18.32 | 2.01 |
| 12/03 | 1,491 | 1,491 | 1,370 | 1,394 | -6.51% | 144,400 | 149億6570万 | -13.63% | 19.58 | 2.15 |
| 12/02 | 1,567 | 1,567 | 1,483 | 1,491 | -4.97% | 71,500 | 160億707万 | -8.13% | 20.94 | 2.3 |
| 12/01 | 1,605 | 1,605 | 1,565 | 1,569 | -1.94% | 16,100 | 168億4447万 | -3.74% | 22.04 | 2.42 |
| 11/28 | 1,605 | 1,615 | 1,587 | 1,600 | -0.19% | 25,600 | 171億7728万 | -2.14% | 22.47 | 2.47 |
| 11/27 | 1,582 | 1,603 | 1,571 | 1,603 | +2.04% | 15,500 | 172億948万 | -2.26% | 22.51 | 2.47 |
| 11/26 | 1,560 | 1,599 | 1,550 | 1,571 | +1.62% | 11,000 | 168億6594万 | -4.32% | 22.07 | 2.42 |
| 11/25 | 1,639 | 1,639 | 1,529 | 1,546 | -4.27% | 52,900 | 165億9754万 | -6.25% | 21.71 | 2.38 |
| 11/21 | 1,572 | 1,624 | 1,565 | 1,615 | +1.96% | 25,100 | 173億3831万 | -2.36% | 22.68 | 2.49 |
| 11/20 | 1,653 | 1,653 | 1,577 | 1,584 | -2.28% | 47,900 | 170億550万 | -4.41% | 22.25 | 2.44 |
| 11/19 | 1,630 | 1,634 | 1,595 | 1,621 | +0.43% | 15,900 | 174億273万 | -2.41% | 22.77 | 2.5 |
| 11/18 | 1,616 | 1,616 | 1,559 | 1,614 | -0.12% | 46,800 | 173億2758万 | -2.89% | 22.67 | 2.49 |
| 11/17 | 1,677 | 1,692 | 1,579 | 1,616 | -3.64% | 56,000 | 173億4905万 | -2.83% | 22.7 | 2.49 |
| 11/14 | 1,712 | 1,724 | 1,677 | 1,677 | -2.16% | 26,000 | 180億393万 | +0.54% | 23.55 | 2.59 |
| 11/13 | 1,770 | 1,771 | 1,714 | 1,714 | -3.11% | 40,600 | 184億116万 | +2.76% | 24.07 | 2.64 |
| 11/12 | 1,675 | 1,772 | 1,675 | 1,769 | +4.74% | 51,700 | 189億9163万 | +6.18% | 24.85 | 2.73 |
| 11/11 | 1,725 | 1,725 | 1,680 | 1,689 | -0.06% | 29,200 | 181億3276万 | +1.5% | 23.72 | 2.6 |
| 11/10 | 1,645 | 1,709 | 1,644 | 1,690 | +4.64% | 33,800 | 181億4350万 | +1.32% | 23.74 | 2.61 |
| 11/07 | 1,654 | 1,669 | 1,602 | 1,615 | -2.36% | 41,700 | 173億3831万 | -3.47% | 22.68 | 2.49 |
| 11/06 | 1,720 | 1,726 | 1,643 | 1,654 | -3.84% | 39,500 | 177億5701万 | -1.72% | 23.23 | 2.55 |
| 11/05 | 1,690 | 1,777 | 1,641 | 1,720 | +1.84% | 110,900 | 184億6557万 | +1.96% | 24.16 | 2.65 |
| 11/04 | 1,649 | 1,701 | 1,605 | 1,689 | +4.97% | 112,400 | 181億3276万 | +0.3% | 23.72 | 2.6 |
| 10/31 | 1,543 | 1,621 | 1,543 | 1,609 | +4.55% | 104,800 | 172億7390万 | -4.28% | 22.6 | 2.48 |
| 10/30 | 1,537 | 1,566 | 1,536 | 1,539 | -1.03% | 49,700 | 165億2239万 | -8.34% | 21.62 | 2.37 |
| 10/29 | 1,599 | 1,613 | 1,555 | 1,555 | -2.93% | 50,300 | 166億9416万 | -7.61% | 21.84 | 2.4 |
| 10/28 | 1,637 | 1,657 | 1,600 | 1,602 | -1.54% | 47,700 | 171億9875万 | -5.04% | 22.5 | 2.47 |
| 10/27 | 1,682 | 1,683 | 1,612 | 1,627 | -2.28% | 74,300 | 174億6714万 | -3.9% | 22.85 | 2.51 |
| 10/24 | 1,722 | 1,741 | 1,655 | 1,665 | -2.06% | 57,500 | 178億7510万 | -2.12% | 23.39 | 2.57 |
| 10/23 | 1,697 | 1,715 | 1,690 | 1,700 | -0.41% | 38,400 | 182億5086万 | -0.76% | 23.88 | 2.62 |
| 10/22 | 1,689 | 1,720 | 1,670 | 1,707 | +2.09% | 47,900 | 183億2601万 | -0.93% | 23.98 | 2.63 |
| 10/21 | 1,760 | 1,760 | 1,655 | 1,672 | -3.46% | 58,100 | 179億3353万 | -3.46% | 23.48 | 2.58 |
| 10/20 | 1,706 | 1,750 | 1,693 | 1,732 | +3.96% | 47,400 | 185億7708万 | -0.86% | 24.33 | 2.67 |
| 10/17 | 1,687 | 1,720 | 1,661 | 1,666 | -2.17% | 28,100 | 178億6918万 | -5.5% | 23.4 | 2.57 |
| 10/16 | 1,699 | 1,729 | 1,658 | 1,703 | +1.55% | 38,500 | 182億6603万 | -4.43% | 23.92 | 2.62 |
| 10/15 | 1,660 | 1,692 | 1,644 | 1,677 | +1.82% | 41,600 | 179億8716万 | -6.78% | 23.55 | 2.58 |
| 10/14 | 1,614 | 1,673 | 1,603 | 1,647 | +0.12% | 59,200 | 176億6539万 | -9.36% | 23.13 | 2.54 |
| 10/10 | 1,730 | 1,730 | 1,645 | 1,645 | -5.68% | 68,400 | 176億4394万 | -10.4% | 23.1 | 2.53 |
| 10/09 | 1,662 | 1,756 | 1,660 | 1,744 | +4.93% | 86,100 | 187億579万 | -6.03% | 24.5 | 2.69 |
| 10/08 | 1,655 | 1,696 | 1,645 | 1,662 | -0.6% | 83,900 | 178億2627万 | -11.27% | 23.34 | 2.56 |
| 10/07 | 1,703 | 1,703 | 1,639 | 1,672 | -2.79% | 80,200 | 179億3353万 | -11.86% | 23.48 | 2.58 |
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 | |
| 2017年 3月期 | 2,070 4,140 7/6 | 960 1,920 6/28 | 8,630,800 4,315,400 7/6 | 213億3300万 | 99億508万 | +18.92% 9/7 | -22.93% 11/14 |
| 2018年 3月期 | 2,550 7/12 | 1,094 3/7 | 957,400 11/2 | 263億7669万 | 113億1743万 | +37.77% 5/1 | -26.4% 11/8 |
| 2019年 3月期 | 2,095 6/12 6/5 | 720 12/26 | 255,000 4/10 | 216億7696万 | 74億6481万 | +41.33% 5/9 | -26.1% 11/1 |
| 2020年 3月期 | 847 4/1 | 413 3/17 | 119,500 7/24 | 87億8152万 | 42億8479万 | +65.87% 4/27 | -20.97% 6/4 |
| 2021年 3月期 | 4,265 8/5 | 398 4/6 | 4,243,000 8/5 | 442億5108万 | 41億2917万 | +121.16% 8/5 | -25.48% 11/2 |
| 2022年 3月期 | 2,058 4/20 | 582 3/8 2/24 | 621,900 4/13 | 218億8106万 | 61億8910万 | +44.71% 4/7 | -24.6% 5/17 |
| 2023年 3月期 | 992 4/8 | 454 12/30 | 1,247,600 4/8 | 105億4912万 | 48億2847万 | +25.99% 2/2 | -18.65% 5/12 |
| 2024年 3月期 | 1,312 3/8 | 460 12/1 | 1,038,300 3/8 | 139億6597万 | 48億9660万 | +55.24% 2/19 | -20.1% 9/21 |
| 2025年 3月期 | 1,000 5/16 | 578 12/24 | 360,300 8/1 | 106億6900万 | 61億6668万 | +27.93% 4/14 | -17.24% 6/12 |
| 最新 | 1,930 2026/3/6 | 57,600 | 207億2009万 | +9.72% 1,759 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 193%（2.93倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 142%（2.42倍）
- 2026/03/06 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
398円（2020/04/06） - 385%（4.85倍）
1,930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。
