株価チャート
株価
3/6
- 前日 (3/5)
- 1,625
- 始値
- 1,604
- 高値
- 1,656
- 安値
- 1,604
- 終値 +1.6%
- 1,651
- 出来高 -52.68%
- 59,200
乖離率
- 株価（5日）
移動平均値 - +1.98%
1,619 - 株価（25日）
移動平均値 - -1.08%
1,669 - 出来高（5日）
移動平均値 - -57.91%
140,640
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 | 1,604 | 1,656 | 1,604 | 1,651 | +1.6% | 59,200 | 189億6563万 | -1.08% | - | 2.52 |
| 03/05 | 1,598 | 1,640 | 1,598 | 1,625 | +5.18% | 125,100 | 186億6696万 | -2.69% | - | 2.48 |
| 03/04 | 1,556 | 1,578 | 1,521 | 1,545 | -2.95% | 227,500 | 177億4797万 | -7.71% | - | 2.36 |
| 03/03 | 1,674 | 1,674 | 1,589 | 1,592 | -5.24% | 184,900 | 182億8787万 | -5.29% | - | 2.43 |
| 03/02 | 1,675 | 1,717 | 1,669 | 1,680 | -1.52% | 106,500 | 192億9876万 | -0.41% | - | 2.57 |
| 02/27 | 1,650 | 1,713 | 1,650 | 1,706 | +3.65% | 126,700 | 195億9743万 | +1.01% | 31.28 | 2.61 |
| 02/26 | 1,624 | 1,658 | 1,619 | 1,646 | +0.98% | 70,100 | 189億819万 | -2.55% | 30.18 | 2.51 |
| 02/25 | 1,649 | 1,656 | 1,630 | 1,630 | 0% | 65,800 | 187億2439万 | -3.83% | 29.88 | 2.49 |
| 02/24 | 1,632 | 1,645 | 1,602 | 1,630 | -0.37% | 90,300 | 187億2439万 | -4.12% | 29.88 | 2.49 |
| 02/20 | 1,665 | 1,670 | 1,635 | 1,636 | -2.04% | 104,000 | 187億9332万 | -3.93% | 29.99 | 2.5 |
| 02/19 | 1,688 | 1,688 | 1,658 | 1,670 | -0.36% | 32,300 | 191億8389万 | -2% | 30.62 | 2.55 |
| 02/18 | 1,668 | 1,684 | 1,654 | 1,676 | +1.02% | 45,300 | 192億5281万 | -1.12% | 30.73 | 2.56 |
| 02/17 | 1,698 | 1,698 | 1,654 | 1,659 | -3.27% | 141,200 | 190億5753万 | -1.6% | 30.41 | 2.53 |
| 02/16 | 1,736 | 1,743 | 1,712 | 1,715 | -1.21% | 80,500 | 197億82万 | +2.14% | 31.44 | 2.62 |
| 02/13 | 1,758 | 1,758 | 1,728 | 1,736 | -1.25% | 90,300 | 199億4205万 | +4.01% | 31.83 | 2.65 |
| 02/12 | 1,743 | 1,758 | 1,726 | 1,758 | +1.5% | 76,500 | 201億9477万 | +6.03% | 32.23 | 2.69 |
| 02/10 | 1,723 | 1,746 | 1,716 | 1,732 | +1.05% | 99,400 | 198億9610万 | +5.22% | 31.75 | 2.65 |
| 02/09 | 1,719 | 1,719 | 1,691 | 1,714 | +1.3% | 90,400 | 196億8933万 | +4.9% | 31.42 | 2.62 |
| 02/06 | 1,701 | 1,708 | 1,680 | 1,692 | -1.63% | 73,700 | 194億3661万 | +4.25% | 31.02 | 2.58 |
| 02/05 | 1,678 | 1,733 | 1,669 | 1,720 | +3.18% | 135,400 | 197億5825万 | +6.57% | 31.53 | 2.63 |
| 02/04 | 1,666 | 1,678 | 1,655 | 1,667 | -0.42% | 70,700 | 191億4942万 | +3.99% | 30.56 | 2.55 |
| 02/03 | 1,660 | 1,678 | 1,655 | 1,674 | +1.33% | 71,100 | 192億2984万 | +5.02% | 30.69 | 2.56 |
| 02/02 | 1,664 | 1,670 | 1,635 | 1,652 | -0.96% | 79,400 | 189億7711万 | +4.36% | 30.29 | 2.52 |
| 01/30 | 1,664 | 1,683 | 1,646 | 1,668 | +0.3% | 79,100 | 191億6091万 | +6.04% | 30.58 | 2.55 |
| 01/29 | 1,657 | 1,668 | 1,625 | 1,663 | +0.06% | 147,300 | 191億347万 | +6.6% | 30.49 | 2.54 |
| 01/28 | 1,705 | 1,714 | 1,656 | 1,662 | -3.09% | 173,500 | 190億9199万 | +7.36% | 30.47 | 2.54 |
| 01/27 | 1,739 | 1,739 | 1,686 | 1,715 | -1.38% | 140,400 | 197億82万 | +11.58% | 31.44 | 2.62 |
| 01/26 | 1,729 | 1,759 | 1,718 | 1,739 | +0.69% | 172,000 | 199億7651万 | +14.26% | 31.88 | 2.66 |
| 01/23 | 1,730 | 1,736 | 1,696 | 1,727 | 0% | 134,900 | 198億3867万 | +14.52% | 31.66 | 2.64 |
| 01/22 | 1,723 | 1,753 | 1,717 | 1,727 | +0.58% | 156,700 | 198億3867万 | +15.52% | 31.66 | 2.64 |
| 01/21 | 1,768 | 1,781 | 1,707 | 1,717 | -5.03% | 245,200 | 197億2379万 | +15.78% | 31.48 | 2.62 |
| 01/20 | 1,791 | 1,850 | 1,777 | 1,808 | +3.26% | 305,500 | 207億6914万 | +22.91% | 33.15 | 2.76 |
| 01/19 | 1,690 | 1,758 | 1,646 | 1,751 | +3.67% | 252,700 | 201億1436万 | +20.18% | 32.1 | 2.67 |
| 01/16 | 1,669 | 1,721 | 1,663 | 1,689 | +1.93% | 256,500 | 194億215万 | +16.97% | 30.96 | 2.58 |
| 01/15 | 1,550 | 1,657 | 1,548 | 1,657 | +14.28% | 532,300 | 190億3455万 | +15.47% | 30.38 | 2.53 |
| 01/14 | 1,468 | 1,471 | 1,447 | 1,450 | -1.02% | 110,400 | 166億5667万 | +1.47% | 26.58 | 2.21 |
| 01/13 | 1,489 | 1,489 | 1,452 | 1,465 | -0.14% | 140,200 | 168億2898万 | +2.3% | 26.86 | 2.24 |
| 01/09 | 1,497 | 1,504 | 1,465 | 1,467 | -1.08% | 90,800 | 168億5195万 | +2.37% | 26.89 | 2.24 |
| 01/08 | 1,454 | 1,485 | 1,449 | 1,483 | +1.78% | 62,700 | 170億3575万 | +3.49% | 27.19 | 2.27 |
| 01/07 | 1,449 | 1,466 | 1,437 | 1,457 | +0.9% | 55,900 | 167億3708万 | +1.6% | 26.71 | 2.23 |
| 01/06 | 1,435 | 1,470 | 1,435 | 1,444 | +0.84% | 71,100 | 165億8774万 | +0.42% | 26.47 | 2.21 |
| 01/05 | 1,447 | 1,459 | 1,428 | 1,432 | -0.83% | 132,300 | 164億4989万 | -0.56% | 26.25 | 2.19 |
| 2025 | ||||||||||
| 12/30 | 1,467 | 1,472 | 1,438 | 1,444 | -1.1% | 68,600 | 165億8774万 | +0.07% | 26.47 | 2.21 |
| 12/29 | 1,482 | 1,482 | 1,449 | 1,460 | +0.55% | 84,800 | 167億7154万 | +1.11% | 26.77 | 2.23 |
| 12/26 | 1,451 | 1,459 | 1,438 | 1,452 | +0.07% | 131,000 | 166億7964万 | +0.55% | 26.62 | 2.22 |
| 12/25 | 1,400 | 1,464 | 1,394 | 1,451 | +4.54% | 199,700 | 166億6815万 | +0.48% | 26.6 | 2.22 |
| 12/24 | 1,408 | 1,408 | 1,375 | 1,388 | -0.79% | 134,900 | 159億4445万 | -3.81% | 25.45 | 2.12 |
| 12/23 | 1,361 | 1,403 | 1,360 | 1,399 | +3.48% | 161,100 | 160億7081万 | -3.18% | 25.65 | 2.14 |
| 12/22 | 1,385 | 1,387 | 1,343 | 1,352 | -1.39% | 174,400 | 155億3091万 | -6.76% | 24.79 | 2.07 |
| 12/19 | 1,380 | 1,389 | 1,365 | 1,371 | -0.58% | 92,800 | 157億4917万 | -5.77% | 25.13 | 2.09 |
| 12/18 | 1,340 | 1,380 | 1,324 | 1,379 | +2.22% | 185,300 | 158億4106万 | -5.61% | 25.28 | 2.11 |
| 12/17 | 1,371 | 1,377 | 1,334 | 1,349 | -1.82% | 169,000 | 154億9644万 | -8.11% | 24.73 | 2.06 |
| 12/16 | 1,398 | 1,398 | 1,366 | 1,374 | -2.41% | 155,700 | 157億8363万 | -6.91% | 25.19 | 2.1 |
| 12/15 | 1,435 | 1,440 | 1,401 | 1,408 | -1.88% | 114,500 | 161億7420万 | -5.31% | 25.81 | 2.15 |
| 12/12 | 1,420 | 1,442 | 1,419 | 1,435 | +1.06% | 78,000 | 164億8436万 | -4.08% | 26.31 | 2.19 |
| 12/11 | 1,456 | 1,456 | 1,415 | 1,420 | -1.25% | 95,600 | 163億1205万 | -5.59% | 26.03 | 2.17 |
| 12/10 | 1,436 | 1,450 | 1,431 | 1,438 | +0.21% | 102,500 | 165億1882万 | -4.89% | 26.36 | 2.2 |
| 12/09 | 1,465 | 1,470 | 1,431 | 1,435 | -2.11% | 111,400 | 164億8436万 | -5.59% | 26.31 | 2.19 |
| 12/08 | 1,514 | 1,515 | 1,460 | 1,466 | -2.91% | 135,100 | 168億4046万 | -4.06% | 26.88 | 2.24 |
| 12/05 | 1,512 | 1,530 | 1,508 | 1,510 | -0.59% | 72,100 | 173億4591万 | -1.56% | 27.68 | 2.31 |
| 12/04 | 1,499 | 1,526 | 1,498 | 1,519 | +2.29% | 68,000 | 174億4929万 | -1.3% | 27.85 | 2.32 |
| 12/03 | 1,482 | 1,498 | 1,473 | 1,485 | +0.68% | 73,800 | 170億5872万 | -3.95% | 27.22 | 2.27 |
| 12/02 | 1,514 | 1,517 | 1,470 | 1,475 | -2.9% | 120,200 | 169億4385万 | -5.21% | 27.04 | 2.25 |
| 12/01 | 1,556 | 1,556 | 1,511 | 1,519 | -2.38% | 103,200 | 174億4929万 | -2.94% | 27.85 | 2.32 |
| 11/28 | 1,494 | 1,558 | 1,492 | 1,556 | +4.15% | 108,900 | 178億7433万 | -1.14% | 28.53 | 2.37 |
| 11/27 | 1,505 | 1,508 | 1,486 | 1,494 | -0.4% | 75,700 | 171億6211万 | -5.62% | 27.39 | 2.28 |
| 11/26 | 1,486 | 1,507 | 1,475 | 1,500 | +1.63% | 99,500 | 172億3104万 | -5.6% | 27.5 | 2.29 |
| 11/25 | 1,470 | 1,489 | 1,453 | 1,476 | +1.23% | 157,400 | 169億5534万 | -7.46% | 27.06 | 2.25 |
| 11/21 | 1,418 | 1,459 | 1,418 | 1,458 | +0.97% | 93,500 | 167億4857万 | -8.7% | 26.73 | 2.22 |
| 11/20 | 1,450 | 1,466 | 1,435 | 1,444 | +0.63% | 44,400 | 165億8774万 | -9.75% | 26.47 | 2.2 |
| 11/19 | 1,438 | 1,452 | 1,418 | 1,435 | 0% | 120,500 | 164億8436万 | -9.97% | 26.31 | 2.19 |
| 11/18 | 1,510 | 1,510 | 1,435 | 1,435 | -5.28% | 183,000 | 164億8436万 | -9.58% | 26.31 | 2.19 |
| 11/17 | 1,499 | 1,515 | 1,460 | 1,515 | +3.06% | 169,600 | 174億335万 | -4.24% | 27.77 | 2.31 |
| 11/14 | 1,503 | 1,534 | 1,456 | 1,470 | -3.29% | 224,800 | 168億8641万 | -6.61% | 26.95 | 2.24 |
| 11/13 | 1,575 | 1,576 | 1,513 | 1,520 | -3.06% | 162,900 | 174億6078万 | -3% | 27.87 | 2.32 |
| 11/12 | 1,538 | 1,592 | 1,532 | 1,568 | +1.16% | 171,600 | 180億1218万 | +0.58% | 28.75 | 2.39 |
| 11/11 | 1,643 | 1,648 | 1,545 | 1,550 | -5.72% | 327,100 | 178億540万 | 0% | 28.42 | 2.36 |
| 11/10 | 1,655 | 1,655 | 1,630 | 1,644 | +0.24% | 57,700 | 188億8521万 | +6.75% | 30.14 | 2.51 |
| 11/07 | 1,615 | 1,640 | 1,613 | 1,640 | +1.11% | 71,400 | 188億3927万 | +7.47% | 30.07 | 2.5 |
| 11/06 | 1,624 | 1,631 | 1,598 | 1,622 | +0.25% | 97,700 | 186億3249万 | +7.06% | 29.74 | 2.47 |
| 11/05 | 1,635 | 1,636 | 1,587 | 1,618 | -1.76% | 166,200 | 185億8654万 | +7.44% | 29.66 | 2.47 |
| 11/04 | 1,631 | 1,661 | 1,603 | 1,647 | +1.23% | 152,600 | 189億1968万 | +9.95% | 30.19 | 2.51 |
| 10/31 | 1,616 | 1,628 | 1,603 | 1,627 | +0.56% | 76,100 | 186億8993万 | +9.27% | 29.83 | 2.48 |
| 10/30 | 1,632 | 1,637 | 1,598 | 1,618 | -1.34% | 140,200 | 185億8654万 | +9.32% | 29.66 | 2.47 |
| 10/29 | 1,690 | 1,697 | 1,620 | 1,640 | -2.96% | 226,100 | 188億3927万 | +11.41% | 30.07 | 2.5 |
| 10/28 | 1,740 | 1,740 | 1,689 | 1,690 | -2.54% | 153,300 | 194億1363万 | +15.52% | 30.98 | 2.58 |
| 10/27 | 1,720 | 1,755 | 1,700 | 1,734 | +2.42% | 208,300 | 199億1908万 | +19.34% | 31.79 | 2.64 |
| 10/24 | 1,755 | 1,764 | 1,677 | 1,693 | -3.97% | 320,200 | 194億4810万 | +17.49% | 31.04 | 2.58 |
| 10/23 | 1,771 | 1,778 | 1,736 | 1,763 | -0.23% | 191,100 | 202億5221万 | +23.2% | 32.32 | 2.69 |
| 10/22 | 1,660 | 1,767 | 1,655 | 1,767 | +7.42% | 279,000 | 202億9816万 | +24.52% | 32.39 | 2.69 |
| 10/21 | 1,660 | 1,660 | 1,613 | 1,645 | -0.54% | 144,200 | 188億9670万 | +16.92% | 30.16 | 2.51 |
| 10/20 | 1,640 | 1,686 | 1,625 | 1,654 | +7.4% | 367,600 | 190億9万 | +18.23% | 30.32 | 2.52 |
| 10/17 | 1,535 | 1,575 | 1,512 | 1,540 | +1.38% | 323,100 | 176億9053万 | +10.55% | 28.23 | 2.35 |
| 10/16 | 1,445 | 1,537 | 1,388 | 1,519 | +17.3% | 829,900 | 174億4929万 | +9.2% | 27.85 | 2.32 |
| 10/15 | 1,280 | 1,300 | 1,273 | 1,295 | +2.94% | 105,500 | 148億7613万 | -6.77% | 23.74 | 1.97 |
| 10/14 | 1,282 | 1,297 | 1,243 | 1,258 | -3.38% | 213,700 | 144億5109万 | -9.95% | 23.06 | 1.92 |
| 10/10 | 1,317 | 1,317 | 1,298 | 1,302 | -1.14% | 51,400 | 149億5654万 | -7.4% | 23.87 | 1.98 |
| 10/09 | 1,315 | 1,320 | 1,305 | 1,317 | +0.3% | 32,700 | 151億2885万 | -6.79% | 24.14 | 2.01 |
| 10/08 | 1,317 | 1,324 | 1,304 | 1,313 | -0.23% | 35,800 | 150億8290万 | -7.54% | 24.07 | 2 |
| 10/07 | 1,334 | 1,334 | 1,308 | 1,316 | -0.9% | 45,600 | 151億1736万 | -7.78% | 24.13 | 2.01 |
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 | |
| 2018年 2月期 | 1,720 3,440 12/28 | 733 1,466 11/1 | 7,994,200 3,997,100 3/7 | 187億899万 | 79億7307万 | +47.76% 12/14 | -22.08% 4/13 |
| 2019年 2月期 | 2,170 10/19 | 894 4/17 | 5,802,900 4/17 | 236億5378万 | 97億3397万 | +27.17% 9/10 | -22.54% 2/15 |
| 2020年 2月期 | 1,470 3/20 | 711 11/21 | 3,281,600 10/16 | 162億5049万 | 81億1504万 | +26.28% 7/18 | -34.1% 3/13 |
| 2021年 2月期 | 4,180 9/2 | 575 3/23 | 8,000,900 7/17 | 478億8006万 | 65億8349万 | +45.17% 7/22 | -19.27% 10/26 |
| 2022年 2月期 | 2,419 4/6 | 922 2/24 | 2,547,100 4/16 | 277億7679万 | 105億9134万 | +15.65% 4/4 | -22.14% 4/21 |
| 2023年 2月期 | 1,350 7/21 | 890 3/8 | 885,300 4/15 | 155億793万 | 102億2375万 | +18.06% 4/5 | -12.48% 5/9 |
| 2024年 2月期 | 2,155 2/28 | 975 3/1 | 4,651,000 4/19 | 247億5526万 | 112億17万 | +56.46% 4/19 | -13.34% 10/16 |
| 2025年 2月期 | 2,828 3/22 | 1,175 1/15 | 1,607,400 4/19 | 324億8625万 | 134億9764万 | +21.15% 7/17 | -47.4% 4/19 |
| 最新 | 1,651 2026/3/6 | 59,200 | 189億6563万 | -1.08% 1,669 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- -41%（0.59倍）
- 2020/12/30 vs 2019/12/30
- 143%（2.43倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/12/30 vs 2023/12/29
- -28%（0.72倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
575円（2020/03/23） - 187%（2.87倍）
1,651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。
