株価チャート
株価
3/6
- 前日 (3/5)
- 1,480
- 始値
- 1,480
- 高値
- 1,494
- 安値
- 1,474
- 終値 +0.88%
- 1,493
- 出来高 -17.15%
- 45,400
乖離率
- 株価（5日）
移動平均値 - +1.15%
1,476 - 株価（25日）
移動平均値 - +0.13%
1,491 - 出来高（5日）
移動平均値 - -27.52%
62,640
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 | 1,480 | 1,494 | 1,474 | 1,493 | +0.88% | 45,400 | 452億6477万 | +0.13% | 20.55 | 3.87 |
| 03/05 | 1,462 | 1,487 | 1,461 | 1,480 | +2.92% | 54,800 | 448億7064万 | -0.54% | 20.37 | 3.83 |
| 03/04 | 1,460 | 1,461 | 1,436 | 1,438 | -2.11% | 92,800 | 435億9728万 | -3.16% | 19.8 | 3.73 |
| 03/03 | 1,500 | 1,502 | 1,469 | 1,469 | -2.07% | 64,400 | 445億3714万 | -1.08% | 20.22 | 3.81 |
| 03/02 | 1,515 | 1,518 | 1,500 | 1,500 | -1.12% | 55,800 | 454億7700万 | +1.08% | 20.65 | 3.89 |
| 02/27 | 1,511 | 1,525 | 1,511 | 1,517 | +0.13% | 50,200 | 459億9240万 | +2.43% | 20.88 | 3.93 |
| 02/26 | 1,540 | 1,540 | 1,511 | 1,515 | -1.62% | 59,500 | 459億3177万 | +2.5% | 20.86 | 3.92 |
| 02/25 | 1,531 | 1,545 | 1,530 | 1,540 | +0.59% | 51,600 | 466億8972万 | +4.41% | 21.2 | 3.99 |
| 02/24 | 1,516 | 1,535 | 1,512 | 1,531 | +0.72% | 40,900 | 464億1685万 | +4.08% | 21.08 | 3.97 |
| 02/20 | 1,538 | 1,538 | 1,516 | 1,520 | -1.23% | 36,800 | 460億8336万 | +3.61% | 20.92 | 3.94 |
| 02/19 | 1,531 | 1,539 | 1,527 | 1,539 | +0.79% | 38,500 | 466億5940万 | +5.12% | 21.19 | 3.99 |
| 02/18 | 1,516 | 1,535 | 1,513 | 1,527 | +0.86% | 54,100 | 462億9558万 | +4.66% | 21.02 | 3.96 |
| 02/17 | 1,517 | 1,541 | 1,510 | 1,514 | -0.26% | 60,000 | 459億145万 | +4.05% | 20.84 | 3.92 |
| 02/16 | 1,531 | 1,540 | 1,518 | 1,518 | -0.78% | 59,500 | 460億2272万 | +4.47% | 20.9 | 3.93 |
| 02/13 | 1,540 | 1,544 | 1,518 | 1,530 | -0.46% | 82,900 | 463億8654万 | +5.59% | 21.06 | 3.96 |
| 02/12 | 1,494 | 1,537 | 1,458 | 1,537 | +3.43% | 233,200 | 465億9876万 | +6.37% | 21.16 | 3.98 |
| 02/10 | 1,475 | 1,487 | 1,475 | 1,486 | +1.23% | 75,000 | 450億5254万 | +3.19% | 20.46 | 3.85 |
| 02/09 | 1,477 | 1,481 | 1,455 | 1,468 | 0% | 71,100 | 445億682万 | +2.16% | 20.21 | 3.8 |
| 02/06 | 1,472 | 1,474 | 1,457 | 1,468 | -0.47% | 46,400 | 445億682万 | +2.3% | 20.21 | 3.8 |
| 02/05 | 1,463 | 1,475 | 1,460 | 1,475 | +1.51% | 55,900 | 447億1905万 | +2.93% | 20.3 | 3.82 |
| 02/04 | 1,453 | 1,462 | 1,450 | 1,453 | 0% | 42,400 | 440億5205万 | +1.61% | 20 | 3.76 |
| 02/03 | 1,450 | 1,459 | 1,445 | 1,453 | +0.76% | 52,100 | 440億5205万 | +1.75% | 20 | 3.76 |
| 02/02 | 1,448 | 1,458 | 1,441 | 1,442 | +0.42% | 52,900 | 437億1855万 | +1.19% | 19.85 | 3.74 |
| 01/30 | 1,425 | 1,437 | 1,420 | 1,436 | +0.77% | 44,600 | 435億3664万 | +0.98% | 19.77 | 3.72 |
| 01/29 | 1,406 | 1,425 | 1,396 | 1,425 | +1.28% | 58,000 | 432億315万 | +0.28% | 19.62 | 3.69 |
| 01/28 | 1,420 | 1,420 | 1,407 | 1,407 | -1.12% | 46,300 | 426億5742万 | -0.85% | 19.37 | 3.64 |
| 01/27 | 1,429 | 1,432 | 1,417 | 1,423 | -0.56% | 55,600 | 431億4251万 | +0.42% | 19.59 | 3.69 |
| 01/26 | 1,438 | 1,440 | 1,431 | 1,431 | -0.49% | 36,300 | 433億8505万 | +1.2% | 19.7 | 3.71 |
| 01/23 | 1,446 | 1,455 | 1,437 | 1,438 | -0.21% | 41,800 | 435億9728万 | +1.99% | 19.8 | 3.73 |
| 01/22 | 1,427 | 1,445 | 1,425 | 1,441 | +1.41% | 37,200 | 436億8823万 | +2.42% | 19.84 | 3.73 |
| 01/21 | 1,444 | 1,444 | 1,421 | 1,421 | -1.73% | 53,600 | 430億8187万 | +1.28% | 19.56 | 3.68 |
| 01/20 | 1,448 | 1,454 | 1,443 | 1,446 | +0.14% | 50,300 | 438億3982万 | +3.36% | 19.91 | 3.75 |
| 01/19 | 1,442 | 1,448 | 1,434 | 1,444 | +0.21% | 40,300 | 437億7919万 | +3.51% | 19.88 | 3.74 |
| 01/16 | 1,437 | 1,443 | 1,431 | 1,441 | -0.07% | 35,700 | 436億8823万 | +3.59% | 19.84 | 3.73 |
| 01/15 | 1,415 | 1,445 | 1,415 | 1,442 | +1.91% | 52,900 | 437億1855万 | +3.97% | 19.85 | 3.74 |
| 01/14 | 1,424 | 1,428 | 1,410 | 1,415 | -0.63% | 56,700 | 428億9997万 | +2.39% | 19.48 | 3.67 |
| 01/13 | 1,459 | 1,459 | 1,416 | 1,424 | -1.86% | 120,200 | 431億7283万 | +3.34% | 19.6 | 3.69 |
| 01/09 | 1,427 | 1,455 | 1,425 | 1,451 | +2.18% | 84,400 | 439億9141万 | +5.6% | 19.97 | 3.76 |
| 01/08 | 1,430 | 1,434 | 1,419 | 1,420 | -0.49% | 39,800 | 430億5156万 | +3.73% | 19.55 | 3.68 |
| 01/07 | 1,425 | 1,434 | 1,414 | 1,427 | +0.28% | 52,100 | 432億6378万 | +4.47% | 19.64 | 3.7 |
| 01/06 | 1,410 | 1,427 | 1,408 | 1,423 | +1.28% | 43,800 | 431億4251万 | +4.33% | 19.59 | 3.69 |
| 01/05 | 1,416 | 1,419 | 1,405 | 1,405 | -0.5% | 57,800 | 425億9679万 | +3.23% | 19.34 | 3.64 |
| 2025 | ||||||||||
| 12/30 | 1,410 | 1,418 | 1,410 | 1,412 | -0.42% | 34,800 | 428億901万 | +3.82% | 19.44 | 3.66 |
| 12/29 | 1,420 | 1,420 | 1,406 | 1,418 | +0.42% | 58,600 | 429億9092万 | +4.5% | 19.52 | 3.67 |
| 12/26 | 1,400 | 1,433 | 1,400 | 1,412 | +1.51% | 99,500 | 428億901万 | +4.28% | 19.44 | 3.66 |
| 12/25 | 1,383 | 1,394 | 1,377 | 1,391 | +0.94% | 46,500 | 421億7233万 | +2.96% | 19.15 | 3.6 |
| 12/24 | 1,390 | 1,398 | 1,377 | 1,378 | -0.93% | 44,600 | 417億7820万 | +2.07% | 18.97 | 3.57 |
| 12/23 | 1,398 | 1,406 | 1,390 | 1,391 | -0.36% | 61,300 | 421億7233万 | +3.19% | 19.15 | 3.6 |
| 12/22 | 1,388 | 1,397 | 1,385 | 1,396 | +1.53% | 75,700 | 423億996万 | +3.64% | 19.22 | 3.62 |
| 12/19 | 1,357 | 1,380 | 1,356 | 1,375 | +1.33% | 86,100 | 416億7350万 | +2.15% | 18.93 | 3.56 |
| 12/18 | 1,343 | 1,362 | 1,343 | 1,357 | +1.27% | 64,900 | 411億2795万 | +0.82% | 18.68 | 3.51 |
| 12/17 | 1,360 | 1,361 | 1,334 | 1,340 | -0.59% | 82,600 | 406億1272万 | -0.59% | 18.45 | 3.47 |
| 12/16 | 1,365 | 1,365 | 1,348 | 1,348 | -0.96% | 60,200 | 408億5518万 | -0.22% | 18.56 | 3.49 |
| 12/15 | 1,344 | 1,362 | 1,341 | 1,361 | +1.8% | 99,900 | 412億4918万 | +0.52% | 18.74 | 3.52 |
| 12/12 | 1,340 | 1,345 | 1,332 | 1,337 | +0.38% | 60,900 | 405億2179万 | -1.4% | 18.4 | 3.46 |
| 12/11 | 1,345 | 1,346 | 1,325 | 1,332 | -0.82% | 59,900 | 403億7025万 | -1.99% | 18.34 | 3.45 |
| 12/10 | 1,330 | 1,345 | 1,329 | 1,343 | +1.21% | 65,300 | 407億364万 | -1.32% | 18.49 | 3.48 |
| 12/09 | 1,342 | 1,343 | 1,326 | 1,327 | -0.9% | 62,900 | 402億1871万 | -2.64% | 18.27 | 3.44 |
| 12/08 | 1,325 | 1,342 | 1,325 | 1,339 | +1.36% | 70,200 | 405億8241万 | -1.98% | 18.43 | 3.47 |
| 12/05 | 1,319 | 1,329 | 1,317 | 1,321 | +0.23% | 91,700 | 400億3686万 | -3.51% | 18.18 | 3.42 |
| 12/04 | 1,328 | 1,331 | 1,315 | 1,318 | -0.53% | 86,200 | 399億4594万 | -3.87% | 18.14 | 3.41 |
| 12/03 | 1,335 | 1,336 | 1,325 | 1,325 | -0.6% | 96,700 | 401億5810万 | -3.64% | 18.24 | 3.43 |
| 12/02 | 1,339 | 1,341 | 1,331 | 1,333 | -0.89% | 76,000 | 404億56万 | -3.41% | 18.35 | 3.45 |
| 12/01 | 1,361 | 1,362 | 1,335 | 1,345 | -1.18% | 106,100 | 407億6426万 | -2.89% | 18.51 | 3.48 |
| 11/28 | 1,360 | 1,371 | 1,358 | 1,361 | +0.07% | 61,700 | 412億4918万 | -2.02% | 18.74 | 3.52 |
| 11/27 | 1,375 | 1,375 | 1,356 | 1,360 | -1.02% | 61,200 | 412億1888万 | -2.37% | 18.72 | 3.52 |
| 11/26 | 1,359 | 1,374 | 1,352 | 1,374 | +1.85% | 75,900 | 416億4319万 | -1.65% | 18.91 | 3.56 |
| 11/25 | 1,348 | 1,358 | 1,345 | 1,349 | +0.07% | 53,400 | 408億8549万 | -3.64% | 18.57 | 3.49 |
| 11/21 | 1,330 | 1,350 | 1,330 | 1,348 | +1.13% | 54,800 | 408億5518万 | -3.92% | 18.56 | 3.49 |
| 11/20 | 1,353 | 1,354 | 1,330 | 1,333 | -1.33% | 110,400 | 404億56万 | -5.26% | 18.35 | 3.45 |
| 11/19 | 1,340 | 1,364 | 1,340 | 1,351 | +0.97% | 88,000 | 409億4610万 | -4.18% | 18.6 | 3.5 |
| 11/18 | 1,361 | 1,368 | 1,335 | 1,338 | -1.69% | 109,100 | 405億5210万 | -5.31% | 18.42 | 3.46 |
| 11/17 | 1,380 | 1,380 | 1,353 | 1,361 | -1.09% | 126,700 | 412億4918万 | -3.82% | 18.74 | 3.52 |
| 11/14 | 1,369 | 1,385 | 1,366 | 1,376 | +0.58% | 145,100 | 417億380万 | -2.76% | 18.94 | 3.56 |
| 11/13 | 1,419 | 1,423 | 1,358 | 1,368 | -3.93% | 295,900 | 414億6134万 | -3.39% | 18.83 | 3.54 |
| 11/12 | 1,404 | 1,425 | 1,402 | 1,424 | +1.64% | 67,700 | 431億5859万 | +0.42% | 19.6 | 3.69 |
| 11/11 | 1,433 | 1,433 | 1,401 | 1,401 | -2.23% | 61,900 | 424億6150万 | -1.27% | 19.29 | 3.63 |
| 11/10 | 1,425 | 1,439 | 1,416 | 1,433 | +1.63% | 58,000 | 434億3136万 | +0.99% | 19.73 | 3.71 |
| 11/07 | 1,400 | 1,410 | 1,395 | 1,410 | +0.71% | 42,600 | 427億3428万 | -0.49% | 19.41 | 3.65 |
| 11/06 | 1,384 | 1,403 | 1,381 | 1,400 | +1.16% | 56,900 | 424億3120万 | -1.13% | 19.27 | 3.63 |
| 11/05 | 1,390 | 1,394 | 1,371 | 1,384 | -0.43% | 74,100 | 419億4627万 | -2.4% | 19.05 | 3.58 |
| 11/04 | 1,413 | 1,415 | 1,385 | 1,390 | -1.7% | 77,100 | 421億2812万 | -2.25% | 19.13 | 3.6 |
| 10/31 | 1,406 | 1,415 | 1,401 | 1,414 | +1.22% | 62,200 | 428億5551万 | -1.05% | 19.46 | 3.66 |
| 10/30 | 1,392 | 1,406 | 1,391 | 1,397 | +0.43% | 85,400 | 423億4027万 | -2.65% | 19.23 | 3.62 |
| 10/29 | 1,415 | 1,419 | 1,391 | 1,391 | -1.63% | 90,600 | 421億5842万 | -3.47% | 19.15 | 3.6 |
| 10/28 | 1,434 | 1,435 | 1,406 | 1,414 | -1.87% | 66,300 | 428億5551万 | -2.28% | 19.46 | 3.66 |
| 10/27 | 1,455 | 1,455 | 1,435 | 1,441 | -1.03% | 93,200 | 436億7382万 | -0.76% | 19.84 | 3.73 |
| 10/24 | 1,469 | 1,475 | 1,446 | 1,456 | -0.41% | 58,500 | 441億2844万 | 0% | 20.04 | 3.77 |
| 10/23 | 1,460 | 1,468 | 1,455 | 1,462 | +0.14% | 30,600 | 443億1029万 | +0.14% | 20.13 | 3.79 |
| 10/22 | 1,446 | 1,460 | 1,445 | 1,460 | +1.11% | 36,800 | 442億4968万 | -0.21% | 20.1 | 3.78 |
| 10/21 | 1,452 | 1,454 | 1,438 | 1,444 | -0.41% | 58,600 | 437億6475万 | -1.57% | 19.88 | 3.74 |
| 10/20 | 1,445 | 1,456 | 1,440 | 1,450 | +1.26% | 67,600 | 439億4660万 | -1.43% | 19.96 | 3.75 |
| 10/17 | 1,440 | 1,449 | 1,431 | 1,432 | -0.56% | 59,200 | 434億105万 | -2.92% | 19.71 | 3.71 |
| 10/16 | 1,442 | 1,456 | 1,436 | 1,440 | +1.12% | 111,900 | 436億4352万 | -2.7% | 19.82 | 3.73 |
| 10/15 | 1,407 | 1,428 | 1,400 | 1,424 | +1.28% | 65,300 | 431億5859万 | -4.04% | 19.6 | 3.69 |
| 10/14 | 1,380 | 1,406 | 1,371 | 1,406 | +1.08% | 92,200 | 426億1304万 | -5.64% | 19.35 | 3.64 |
| 10/10 | 1,372 | 1,393 | 1,368 | 1,391 | +1.16% | 85,500 | 421億5842万 | -7.02% | 19.15 | 3.6 |
| 10/09 | 1,398 | 1,398 | 1,372 | 1,375 | -1.93% | 149,600 | 416億7350万 | -8.46% | 18.93 | 3.56 |
| 10/08 | 1,409 | 1,419 | 1,400 | 1,402 | -0.92% | 83,900 | 424億9181万 | -7.09% | 19.3 | 3.63 |
| 10/07 | 1,440 | 1,440 | 1,410 | 1,415 | -1.87% | 89,600 | 428億8582万 | -6.48% | 19.48 | 3.66 |
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 | 1,828 3,655 3/24 | 1,079 2,158 3/22 | 6,672,800 3,336,400 3/24 | 405億7050万 | 239億5380万 | - | -8.77% 4/25 |
| 2018年 3月期 | 2,700 11/27 | 929 1,858 4/13 | 6,019,800 11/27 | 616億2696万 | 209億250万 | +86.97% 11/24 | -14.57% 2/14 |
| 2019年 3月期 | 2,329 4/10 | 630 12/25 | 614,200 8/10 | 539億2915万 | 148億7133万 | +13.7% 1/28 | -27.79% 12/25 |
| 2020年 3月期 | 1,170 1/9 | 510 3/13 | 566,400 12/27 | 278億6238万 | 121億8828万 | +27.28% 7/11 | -32.43% 3/13 |
| 2021年 3月期 | 848 6/3 | 454 4/6 | 369,700 4/6 | 203億1265万 | 108億5477万 | +24.74% 5/26 | -13.16% 7/31 |
| 2022年 3月期 | 695 6/9 | 512 1/27 | 267,600 11/16 | 187億8223万 | 138億4499万 | +8.64% 6/10 | -8.29% 1/27 |
| 2023年 3月期 | 1,578 3/6 | 546 4/27 | 2,270,000 2/14 | 474億5266万 | 147億6515万 | +30% 2/16 | -11.29% 12/23 |
| 2024年 3月期 | 2,480 9/13 | 1,333 6/15 | 5,340,800 11/14 | 746億9561万 | 400億9450万 | +31.91% 6/26 | -17.15% 10/16 |
| 2025年 3月期 | 1,762 4/15 | 894 1/17 | 2,681,000 1/23 | 531億7081万 | 270億9535万 | +22.35% 1/28 | -28.27% 8/5 |
| 最新 | 1,493 2026/3/6 | 45,400 | 452億6477万 | +0.13% 1,491 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
454円（2020/04/06） - 229%（3.29倍）
1,493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。
