株価チャート
株価
3/6
- 前日 (3/5)
- 1,461
- 始値
- 1,461
- 高値
- 1,462
- 安値
- 1,461
- 終値 ±0%
- 1,461
- 出来高 +6.05%
- 154,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,461 - 株価（25日）
移動平均値 - +10.26%
1,325 - 出来高（5日）
移動平均値 - -22.97%
200,300
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 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 154,300 | 441億1253万 | +10.26% | 19.94 | 1.38 |
| 03/05 | 1,462 | 1,462 | 1,461 | 1,461 | -0.07% | 145,500 | 441億1253万 | +11.53% | 19.94 | 1.38 |
| 03/04 | 1,461 | 1,462 | 1,461 | 1,462 | 0% | 157,200 | 441億4273万 | +12.9% | 19.95 | 1.38 |
| 03/03 | 1,461 | 1,462 | 1,461 | 1,462 | +0.07% | 243,100 | 441億4273万 | +14.22% | 19.95 | 1.38 |
| 03/02 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 301,400 | 441億1253万 | +15.4% | 19.94 | 1.38 |
| 02/27 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 106,100 | 441億1253万 | +16.6% | 19.94 | 1.38 |
| 02/26 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 148,800 | 441億1253万 | +17.92% | 19.94 | 1.38 |
| 02/25 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 183,100 | 441億1253万 | +19.27% | 19.94 | 1.38 |
| 02/24 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 152,400 | 441億1253万 | +20.54% | 19.94 | 1.38 |
| 02/20 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 193,400 | 441億1253万 | +21.75% | 19.94 | 1.38 |
| 02/19 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 253,700 | 441億1253万 | +22.88% | 19.94 | 1.38 |
| 02/18 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 247,800 | 441億1253万 | +23.92% | 19.94 | 1.38 |
| 02/17 | 1,461 | 1,462 | 1,460 | 1,461 | 0% | 435,400 | 441億1253万 | +24.87% | 19.94 | 1.38 |
| 02/16 | 1,462 | 1,463 | 1,461 | 1,461 | -0.07% | 649,700 | 441億1253万 | +25.73% | 19.94 | 1.38 |
| 02/13 | 1,467 | 1,469 | 1,460 | 1,462 | +20.63% | 1,221,600 | 441億4273万 | +26.8% | 19.95 | 1.38 |
| 02/12 | 1,145 | 1,221 | 1,145 | 1,212 | +6.13% | 263,800 | 365億9438万 | +5.94% | 16.54 | 1.15 |
| 02/10 | 1,139 | 1,145 | 1,134 | 1,142 | +0.62% | 78,000 | 344億8084万 | -0.26% | 15.58 | 1.08 |
| 02/09 | 1,140 | 1,143 | 1,129 | 1,135 | +0.71% | 104,700 | 342億6949万 | -1.22% | 15.49 | 1.07 |
| 02/06 | 1,120 | 1,129 | 1,119 | 1,127 | +0.63% | 46,300 | 340億2794万 | -2.17% | 15.38 | 1.07 |
| 02/05 | 1,130 | 1,130 | 1,117 | 1,120 | +0.36% | 63,700 | 338億1659万 | -3.03% | 15.28 | 1.06 |
| 02/04 | 1,105 | 1,116 | 1,104 | 1,116 | +1.64% | 59,900 | 336億9581万 | -3.71% | 15.23 | 1.05 |
| 02/03 | 1,096 | 1,104 | 1,096 | 1,098 | +0.46% | 67,800 | 331億5233万 | -5.43% | 14.98 | 1.04 |
| 02/02 | 1,091 | 1,107 | 1,091 | 1,093 | +1.3% | 97,400 | 330億137万 | -6.18% | 14.92 | 1.03 |
| 01/30 | 1,075 | 1,082 | 1,069 | 1,079 | +0.47% | 69,300 | 325億7866万 | -7.62% | 14.73 | 1.02 |
| 01/29 | 1,088 | 1,088 | 1,069 | 1,074 | -1.65% | 103,900 | 324億2769万 | -8.36% | 14.66 | 1.02 |
| 01/28 | 1,089 | 1,097 | 1,084 | 1,092 | +0.28% | 73,400 | 329億7117万 | -7.14% | 14.9 | 1.03 |
| 01/27 | 1,100 | 1,103 | 1,089 | 1,089 | -1.09% | 71,000 | 328億8059万 | -7.71% | 14.86 | 1.03 |
| 01/26 | 1,107 | 1,109 | 1,095 | 1,101 | -0.54% | 76,100 | 332億4291万 | -6.93% | 15.03 | 1.04 |
| 01/23 | 1,122 | 1,122 | 1,106 | 1,107 | -0.98% | 79,000 | 334億2407万 | -6.66% | 15.11 | 1.05 |
| 01/22 | 1,110 | 1,123 | 1,110 | 1,118 | +0.18% | 56,400 | 337億5620万 | -5.89% | 15.26 | 1.06 |
| 01/21 | 1,120 | 1,124 | 1,107 | 1,116 | -0.8% | 109,600 | 336億9581万 | -6.14% | 15.23 | 1.05 |
| 01/20 | 1,137 | 1,139 | 1,121 | 1,125 | -0.35% | 180,800 | 339億6755万 | -5.38% | 15.35 | 1.06 |
| 01/19 | 1,145 | 1,150 | 1,126 | 1,129 | -3.01% | 169,400 | 340億8833万 | -5.13% | 15.41 | 1.07 |
| 01/16 | 1,190 | 1,190 | 1,156 | 1,164 | -1.85% | 121,200 | 351億4510万 | -2.1% | 15.89 | 1.1 |
| 01/15 | 1,205 | 1,208 | 1,182 | 1,186 | -1.66% | 157,000 | 358億935万 | -0.08% | 16.19 | 1.12 |
| 01/14 | 1,183 | 1,211 | 1,168 | 1,206 | -2.11% | 184,800 | 364億1322万 | +1.86% | 16.46 | 1.14 |
| 01/13 | 1,255 | 1,262 | 1,225 | 1,232 | -3.14% | 151,900 | 371億9825万 | +4.41% | 16.81 | 1.16 |
| 01/09 | 1,257 | 1,275 | 1,250 | 1,272 | +2.83% | 84,900 | 384億598万 | +8.26% | 17.36 | 1.2 |
| 01/08 | 1,244 | 1,254 | 1,236 | 1,237 | -0.24% | 81,600 | 373億4921万 | +5.91% | 16.88 | 1.17 |
| 01/07 | 1,220 | 1,242 | 1,220 | 1,240 | +1.06% | 57,300 | 374億3979万 | +6.53% | 16.92 | 1.17 |
| 01/06 | 1,235 | 1,235 | 1,213 | 1,227 | -0.49% | 78,400 | 370億4728万 | +5.96% | 16.74 | 1.16 |
| 01/05 | 1,234 | 1,239 | 1,222 | 1,233 | +0.9% | 110,300 | 372億2844万 | +6.94% | 16.83 | 1.17 |
| 2025 | ||||||||||
| 12/30 | 1,210 | 1,234 | 1,210 | 1,222 | +1.16% | 94,800 | 368億9631万 | +6.35% | 16.68 | 1.16 |
| 12/29 | 1,204 | 1,208 | 1,198 | 1,208 | +0.75% | 127,900 | 364億7361万 | +5.59% | 16.49 | 1.14 |
| 12/26 | 1,195 | 1,199 | 1,188 | 1,199 | +0.76% | 39,700 | 362億186万 | +5.27% | 16.36 | 1.13 |
| 12/25 | 1,194 | 1,197 | 1,185 | 1,190 | +0.76% | 34,100 | 359億3012万 | +4.94% | 16.24 | 1.12 |
| 12/24 | 1,177 | 1,185 | 1,177 | 1,181 | +0.43% | 31,800 | 356億5838万 | +4.7% | 16.12 | 1.12 |
| 12/23 | 1,174 | 1,180 | 1,173 | 1,176 | +0.43% | 18,700 | 355億742万 | +4.72% | 16.05 | 1.11 |
| 12/22 | 1,192 | 1,193 | 1,171 | 1,171 | -1.51% | 40,900 | 353億5645万 | +4.74% | 15.98 | 1.11 |
| 12/19 | 1,183 | 1,192 | 1,181 | 1,189 | +0.42% | 32,100 | 358億9993万 | +6.83% | 16.23 | 1.12 |
| 12/18 | 1,169 | 1,186 | 1,166 | 1,184 | +1.89% | 40,600 | 357億4896万 | +6.86% | 16.16 | 1.12 |
| 12/17 | 1,177 | 1,177 | 1,155 | 1,162 | -0.51% | 30,800 | 350億8471万 | +5.35% | 15.86 | 1.1 |
| 12/16 | 1,164 | 1,169 | 1,160 | 1,168 | +0.69% | 31,900 | 352億6587万 | +6.38% | 15.94 | 1.1 |
| 12/15 | 1,150 | 1,164 | 1,150 | 1,160 | +1.05% | 32,700 | 350億2432万 | +6.03% | 15.83 | 1.1 |
| 12/12 | 1,135 | 1,148 | 1,135 | 1,148 | +2.23% | 36,900 | 346億6200万 | +5.42% | 15.67 | 1.09 |
| 12/11 | 1,143 | 1,143 | 1,122 | 1,123 | -1.49% | 31,400 | 339億717万 | +3.5% | 15.33 | 1.06 |
| 12/10 | 1,127 | 1,140 | 1,115 | 1,140 | +2.7% | 49,200 | 344億2046万 | +5.36% | 15.56 | 1.08 |
| 12/09 | 1,110 | 1,114 | 1,105 | 1,110 | -0.54% | 12,700 | 335億1465万 | +2.97% | 15.15 | 1.05 |
| 12/08 | 1,105 | 1,122 | 1,105 | 1,116 | +1.09% | 40,500 | 336億9581万 | +3.81% | 15.23 | 1.05 |
| 12/05 | 1,108 | 1,113 | 1,102 | 1,104 | -0.72% | 22,800 | 333億3349万 | +2.99% | 15.07 | 1.04 |
| 12/04 | 1,103 | 1,115 | 1,103 | 1,112 | +1.09% | 24,700 | 335億7504万 | +3.93% | 15.18 | 1.05 |
| 12/03 | 1,112 | 1,116 | 1,100 | 1,100 | -1.08% | 26,000 | 332億1272万 | +2.9% | 15.01 | 1.04 |
| 12/02 | 1,116 | 1,121 | 1,112 | 1,112 | -0.45% | 21,900 | 335億7504万 | +3.93% | 15.18 | 1.05 |
| 12/01 | 1,100 | 1,119 | 1,097 | 1,117 | +1.64% | 36,100 | 337億2601万 | +4.39% | 15.24 | 1.06 |
| 11/28 | 1,110 | 1,111 | 1,099 | 1,099 | -0.9% | 32,900 | 331億8253万 | +2.71% | 15 | 1.04 |
| 11/27 | 1,116 | 1,116 | 1,105 | 1,109 | -0.63% | 18,300 | 334億8446万 | +3.74% | 15.13 | 1.05 |
| 11/26 | 1,108 | 1,122 | 1,107 | 1,116 | +0.27% | 26,300 | 336億9581万 | +4.49% | 15.23 | 1.05 |
| 11/25 | 1,091 | 1,115 | 1,091 | 1,113 | +2.77% | 81,100 | 336億523万 | +4.41% | 15.19 | 1.05 |
| 11/21 | 1,063 | 1,083 | 1,063 | 1,083 | +1.88% | 33,600 | 326億9943万 | +1.98% | 14.78 | 1.02 |
| 11/20 | 1,052 | 1,072 | 1,043 | 1,063 | +1.53% | 38,900 | 320億9556万 | +0.19% | 14.51 | 1 |
| 11/19 | 1,059 | 1,067 | 1,047 | 1,047 | -0.38% | 38,500 | 316億1247万 | -1.23% | 14.29 | 0.99 |
| 11/18 | 1,044 | 1,056 | 1,043 | 1,051 | +0.77% | 32,500 | 317億3324万 | -0.94% | 14.34 | 0.99 |
| 11/17 | 1,057 | 1,057 | 1,041 | 1,043 | -1.51% | 47,800 | 314億9170万 | -1.7% | 14.23 | 0.99 |
| 11/14 | 1,055 | 1,063 | 1,052 | 1,059 | +0.28% | 51,700 | 319億7479万 | -0.19% | 14.45 | 1 |
| 11/13 | 1,057 | 1,064 | 1,054 | 1,056 | +0.09% | 15,300 | 318億8421万 | -0.47% | 14.41 | 1 |
| 11/12 | 1,051 | 1,066 | 1,051 | 1,055 | +0.48% | 24,000 | 318億5402万 | -0.57% | 14.4 | 1 |
| 11/11 | 1,052 | 1,052 | 1,039 | 1,050 | -0.19% | 26,900 | 317億305万 | -1.13% | 14.33 | 0.99 |
| 11/10 | 1,055 | 1,055 | 1,047 | 1,052 | +0.19% | 18,100 | 317億6344万 | -0.94% | 14.36 | 0.99 |
| 11/07 | 1,040 | 1,055 | 1,040 | 1,050 | +0.96% | 18,300 | 317億305万 | -1.13% | 14.33 | 0.99 |
| 11/06 | 1,044 | 1,049 | 1,038 | 1,040 | -0.38% | 22,900 | 314億112万 | -2.07% | 14.19 | 0.98 |
| 11/05 | 1,041 | 1,049 | 1,038 | 1,044 | +0.29% | 31,800 | 315億2189万 | -1.79% | 14.25 | 0.99 |
| 11/04 | 1,040 | 1,046 | 1,034 | 1,041 | -0.29% | 29,100 | 314億3131万 | -2.16% | 14.21 | 0.98 |
| 10/31 | 1,040 | 1,044 | 1,038 | 1,044 | +0.58% | 22,000 | 315億2189万 | -2.16% | 14.25 | 0.99 |
| 10/30 | 1,050 | 1,057 | 1,038 | 1,038 | -1.14% | 48,000 | 313億4073万 | -2.81% | 14.17 | 0.98 |
| 10/29 | 1,101 | 1,101 | 1,047 | 1,050 | -3.85% | 155,200 | 317億305万 | -1.87% | 14.33 | 0.99 |
| 10/28 | 1,114 | 1,118 | 1,092 | 1,092 | -2.67% | 34,700 | 329億7117万 | +1.96% | 14.9 | 1.03 |
| 10/27 | 1,123 | 1,135 | 1,100 | 1,122 | 0% | 68,700 | 338億7697万 | +4.86% | 15.31 | 1.06 |
| 10/24 | 1,110 | 1,122 | 1,105 | 1,122 | +1.36% | 54,800 | 338億7697万 | +5.15% | 15.31 | 1.06 |
| 10/23 | 1,092 | 1,116 | 1,088 | 1,107 | +1.65% | 71,400 | 334億2407万 | +4.04% | 15.11 | 1.05 |
| 10/22 | 1,067 | 1,089 | 1,065 | 1,089 | +1.87% | 102,500 | 328億8059万 | +2.54% | 14.86 | 1.03 |
| 10/21 | 1,059 | 1,080 | 1,051 | 1,069 | +0.94% | 46,900 | 322億7672万 | +0.85% | 14.59 | 1.01 |
| 10/20 | 1,040 | 1,062 | 1,034 | 1,059 | +2.22% | 79,600 | 319億7479万 | 0% | 14.45 | 1 |
| 10/17 | 1,049 | 1,049 | 1,031 | 1,036 | -1.33% | 65,600 | 312億8034万 | -2.08% | 14.14 | 0.98 |
| 10/16 | 1,050 | 1,050 | 1,039 | 1,050 | +1.25% | 62,500 | 317億305万 | -0.76% | 14.33 | 0.99 |
| 10/15 | 1,073 | 1,097 | 1,028 | 1,037 | -3.98% | 300,600 | 313億1054万 | -1.98% | 14.15 | 0.98 |
| 10/14 | 1,050 | 1,081 | 1,018 | 1,080 | +3.65% | 193,700 | 326億885万 | +2.08% | 14.74 | 1.02 |
| 10/10 | 1,030 | 1,051 | 1,019 | 1,042 | +0.48% | 138,200 | 314億6150万 | -1.42% | 14.22 | 0.98 |
| 10/09 | 1,053 | 1,053 | 1,036 | 1,037 | -1.8% | 55,100 | 313億1054万 | -1.89% | 14.15 | 0.98 |
| 10/08 | 1,072 | 1,077 | 1,056 | 1,056 | -1.49% | 37,100 | 318億8421万 | -0.09% | 14.41 | 1 |
| 10/07 | 1,062 | 1,073 | 1,058 | 1,072 | +0.85% | 30,300 | 323億6730万 | +1.42% | 14.63 | 1.01 |
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 2月期 | 813 1/11 | 564 9/1 | 155,200 1/11 | 123億3662万 | - | +13.7% 1/11 | -7.68% 3/1 |
| 2018年 2月期 | 1,614 1/17 | 705 4/14 | 327,000 2/23 | 244億9116万 | 106億9781万 | +24.09% 1/16 | -14.42% 3/5 |
| 2019年 2月期 | 1,273 8/10 8/9 | 804 12/25 | 325,500 2/25 | 193億1676万 | 122億5万 | +11.13% 12/3 | -24.09% 12/25 |
| 2020年 2月期 | 1,060 1/21 | 727 8/29 | 261,800 2/27 | 319億6192万 | 219億2000万 | +10.44% 12/17 | -32.72% 3/13 |
| 2021年 2月期 | 1,928 9/18 | 535 3/13 | 1,360,900 9/18 | 581億6576万 | 161億3172万 | +34.07% 7/21 | -14.7% 10/26 |
| 2022年 2月期 | 1,495 9/28 | 970 2/28 | 455,300 4/13 | 451億3911万 | 292億8758万 | +8.08% 7/14 | -15.41% 3/8 |
| 2023年 2月期 | 1,067 7/21 | 863 3/8 | 697,500 2/24 | 322億1634万 | 260億5689万 | +5.4% 4/5 | -7.46% 10/24 |
| 2024年 2月期 | 1,200 2/14 | 941 3/20 | 506,300 2/27 | 362億3206万 | 284億1197万 | +7.76% 2/13 | -7.61% 3/4 |
| 2025年 2月期 | 1,178 8/9 | 970 8/5 | 292,800 2/26 | 355億6780万 | 292億8758万 | +5.1% 6/27 | -12.26% 8/5 |
| 最新 | 1,461 2026/3/6 | 154,300 | 441億1253万 | +10.26% 1,325 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
535円（2020/03/13） - 173%（2.73倍）
1,461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。
