No.1（3562）の株価チャート
株価
7/28
- 前日 (7/27)
- 1,599
- 始値
- 1,585
- 高値
- 1,599
- 安値
- 1,577
- 終値 ±0%
- 1,599
- 出来高 -2.34%
- 20,900
乖離率
- 株価（5日）
移動平均値 - +0.88%
1,585 - 株価（25日）
移動平均値 - +2.37%
1,562 - 出来高（5日）
移動平均値 - +21.51%
17,200
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 1,585 | 1,599 | 1,577 | 1,599 | 0% | 20,900 | 112億4848万 | +2.37% | 10.66 | 2.58 |
| 07/27 | 1,585 | 1,599 | 1,574 | 1,599 | +1.33% | 21,400 | 112億4848万 | +2.7% | 10.66 | 2.58 |
| 07/24 | 1,576 | 1,580 | 1,567 | 1,578 | +0.25% | 10,600 | 111億75万 | +1.68% | 10.52 | 2.55 |
| 07/23 | 1,577 | 1,581 | 1,567 | 1,574 | -0.19% | 14,600 | 110億7261万 | +1.68% | 10.49 | 2.54 |
| 07/22 | 1,588 | 1,588 | 1,577 | 1,577 | -0.94% | 18,500 | 110億9372万 | +2.2% | 10.51 | 2.55 |
| 07/21 | 1,580 | 1,603 | 1,580 | 1,592 | +0.82% | 14,100 | 111億9924万 | +3.44% | 10.61 | 2.57 |
| 07/17 | 1,588 | 1,607 | 1,573 | 1,579 | -0.75% | 33,000 | 111億779万 | +3% | 10.52 | 2.55 |
| 07/16 | 1,595 | 1,604 | 1,580 | 1,591 | -0.44% | 27,200 | 111億9220万 | +4.05% | 10.6 | 2.57 |
| 07/15 | 1,528 | 1,598 | 1,520 | 1,598 | -0.62% | 97,100 | 112億4145万 | +4.86% | 10.65 | 2.58 |
| 07/14 | 1,591 | 1,618 | 1,580 | 1,608 | +0.94% | 59,900 | 113億1179万 | +5.86% | 10.72 | 2.6 |
| 07/13 | 1,605 | 1,615 | 1,591 | 1,593 | -0.13% | 26,900 | 112億627万 | +5.29% | 10.62 | 2.57 |
| 07/10 | 1,600 | 1,607 | 1,593 | 1,595 | -0.06% | 10,400 | 112億2034万 | +5.84% | 10.63 | 2.58 |
| 07/09 | 1,606 | 1,606 | 1,587 | 1,596 | +0.31% | 21,000 | 112億2738万 | +6.19% | 10.64 | 2.58 |
| 07/08 | 1,590 | 1,600 | 1,582 | 1,591 | -0.5% | 27,700 | 111億9220万 | +6.35% | 10.6 | 2.57 |
| 07/07 | 1,594 | 1,606 | 1,585 | 1,599 | +0.38% | 22,900 | 112億4848万 | +7.24% | 10.66 | 2.58 |
| 07/06 | 1,581 | 1,593 | 1,568 | 1,593 | +0.82% | 28,400 | 112億627万 | +7.27% | 10.62 | 2.57 |
| 07/03 | 1,573 | 1,590 | 1,558 | 1,580 | +1.15% | 35,600 | 111億1482万 | +6.76% | 10.53 | 2.55 |
| 07/02 | 1,542 | 1,568 | 1,530 | 1,562 | +1.96% | 24,800 | 109億8820万 | +5.75% | 10.41 | 2.52 |
| 07/01 | 1,550 | 1,552 | 1,530 | 1,532 | -0.39% | 20,500 | 107億7716万 | +3.79% | 10.21 | 2.47 |
| 06/30 | 1,520 | 1,551 | 1,515 | 1,538 | +1.79% | 30,900 | 108億1936万 | +4.27% | 10.25 | 2.48 |
| 06/29 | 1,490 | 1,519 | 1,488 | 1,511 | +2.23% | 31,600 | 106億2943万 | +2.44% | 10.07 | 2.44 |
| 06/26 | 1,485 | 1,491 | 1,472 | 1,478 | +0.48% | 32,400 | 103億9728万 | +0.2% | 9.85 | 2.39 |
| 06/25 | 1,480 | 1,484 | 1,468 | 1,471 | +0.41% | 9,600 | 103億4804万 | -0.54% | 9.8 | 2.38 |
| 06/24 | 1,464 | 1,482 | 1,464 | 1,465 | +0.21% | 17,200 | 103億583万 | -1.15% | 9.76 | 2.37 |
| 06/23 | 1,474 | 1,480 | 1,461 | 1,462 | -0.48% | 18,900 | 102億8473万 | -1.55% | 9.74 | 2.36 |
| 06/22 | 1,472 | 1,477 | 1,464 | 1,469 | -0.07% | 12,700 | 103億3397万 | -1.41% | 9.79 | 2.37 |
| 06/19 | 1,474 | 1,479 | 1,458 | 1,470 | 0% | 17,100 | 103億4100万 | -1.67% | 9.8 | 2.37 |
| 06/18 | 1,464 | 1,483 | 1,461 | 1,470 | +0.27% | 21,100 | 103億4100万 | -2% | 9.8 | 2.37 |
| 06/17 | 1,460 | 1,487 | 1,460 | 1,466 | +0.69% | 16,900 | 103億1287万 | -2.59% | 9.77 | 2.37 |
| 06/16 | 1,463 | 1,466 | 1,455 | 1,456 | -0.34% | 20,700 | 102億4252万 | -3.64% | 9.7 | 2.35 |
| 06/15 | 1,469 | 1,483 | 1,461 | 1,461 | 0% | 19,400 | 102億7769万 | -3.69% | 9.74 | 2.36 |
| 06/12 | 1,467 | 1,473 | 1,446 | 1,461 | -0.41% | 23,900 | 102億7769万 | -4.07% | 9.74 | 2.36 |
| 06/11 | 1,473 | 1,473 | 1,451 | 1,467 | -0.41% | 17,100 | 103億1990万 | -4.05% | 9.78 | 2.37 |
| 06/10 | 1,457 | 1,478 | 1,448 | 1,473 | +1.03% | 30,600 | 103億6211万 | -3.98% | 9.82 | 2.38 |
| 06/09 | 1,485 | 1,491 | 1,458 | 1,458 | -0.21% | 16,700 | 102億5659万 | -5.32% | 9.72 | 2.35 |
| 06/08 | 1,450 | 1,469 | 1,440 | 1,461 | -0.95% | 23,600 | 102億7769万 | -5.5% | 9.74 | 2.36 |
| 06/05 | 1,421 | 1,483 | 1,421 | 1,475 | +3.29% | 38,500 | 103億7618万 | -5.02% | 9.83 | 2.38 |
| 06/04 | 1,459 | 1,459 | 1,426 | 1,428 | -2.12% | 45,000 | 100億4555万 | -8.46% | 9.52 | 2.31 |
| 06/03 | 1,457 | 1,470 | 1,431 | 1,459 | +0.41% | 43,100 | 102億6362万 | -7.01% | 9.72 | 2.36 |
| 06/02 | 1,458 | 1,468 | 1,429 | 1,453 | -0.95% | 52,400 | 102億2141万 | -7.8% | 9.68 | 2.35 |
| 06/01 | 1,511 | 1,519 | 1,456 | 1,467 | -3.42% | 92,200 | 103億1990万 | -7.39% | 9.78 | 2.37 |
| 05/29 | 1,538 | 1,544 | 1,519 | 1,519 | -0.65% | 17,200 | 106億8570万 | -4.59% | 10.12 | 2.42 |
| 05/28 | 1,523 | 1,532 | 1,500 | 1,529 | +0.66% | 31,400 | 107億5605万 | -4.26% | 10.19 | 2.43 |
| 05/27 | 1,525 | 1,538 | 1,510 | 1,519 | +0.07% | 48,900 | 106億8570万 | -5.3% | 10.12 | 2.42 |
| 05/26 | 1,540 | 1,545 | 1,518 | 1,518 | -0.65% | 56,200 | 106億7867万 | -5.83% | 10.12 | 2.42 |
| 05/25 | 1,568 | 1,568 | 1,528 | 1,528 | -2.05% | 41,000 | 107億4902万 | -5.56% | 10.18 | 2.43 |
| 05/22 | 1,556 | 1,568 | 1,550 | 1,560 | +0.32% | 19,800 | 109億7413万 | -4% | 10.4 | 2.48 |
| 05/21 | 1,561 | 1,567 | 1,553 | 1,555 | +0.26% | 18,700 | 109億3895万 | -4.37% | 10.36 | 2.47 |
| 05/20 | 1,592 | 1,592 | 1,551 | 1,551 | -2.33% | 24,600 | 109億1081万 | -4.79% | 10.34 | 2.47 |
| 05/19 | 1,572 | 1,600 | 1,572 | 1,588 | +1.02% | 19,300 | 111億7110万 | -2.7% | 10.58 | 2.53 |
| 05/18 | 1,600 | 1,611 | 1,572 | 1,572 | -1.75% | 30,900 | 110億5854万 | -3.74% | 10.48 | 2.5 |
| 05/15 | 1,600 | 1,611 | 1,599 | 1,600 | 0% | 11,100 | 112億5552万 | -2.14% | 10.66 | 2.55 |
| 05/14 | 1,620 | 1,625 | 1,600 | 1,600 | -0.81% | 13,600 | 112億5552万 | -2.08% | 10.66 | 2.55 |
| 05/13 | 1,600 | 1,634 | 1,598 | 1,613 | +0.62% | 20,600 | 113億4697万 | -1.29% | 10.75 | 2.57 |
| 05/12 | 1,613 | 1,620 | 1,601 | 1,603 | -0.62% | 16,800 | 112億7662万 | -1.84% | 10.68 | 2.55 |
| 05/11 | 1,613 | 1,620 | 1,612 | 1,613 | +0.12% | 12,400 | 113億4697万 | -1.16% | 10.75 | 2.57 |
| 05/08 | 1,606 | 1,620 | 1,603 | 1,611 | +0.56% | 13,700 | 113億3290万 | -1.17% | 10.74 | 2.56 |
| 05/07 | 1,612 | 1,620 | 1,602 | 1,602 | -0.68% | 22,600 | 112億6958万 | -1.6% | 10.68 | 2.55 |
| 05/01 | 1,615 | 1,620 | 1,608 | 1,613 | -0.25% | 14,500 | 113億4697万 | -0.86% | 10.75 | 2.57 |
| 04/30 | 1,631 | 1,631 | 1,615 | 1,617 | -1.58% | 24,000 | 113億7510万 | -0.55% | 10.78 | 2.57 |
| 04/28 | 1,635 | 1,660 | 1,635 | 1,643 | +0.49% | 17,700 | 115億5801万 | +1.11% | 10.95 | 2.61 |
| 04/27 | 1,657 | 1,657 | 1,634 | 1,635 | -0.61% | 19,900 | 115億173万 | +0.74% | 10.9 | 2.6 |
| 04/24 | 1,653 | 1,658 | 1,630 | 1,645 | +0.06% | 26,500 | 115億7208万 | +1.61% | 10.96 | 2.62 |
| 04/23 | 1,659 | 1,660 | 1,641 | 1,644 | -0.9% | 15,900 | 115億6504万 | +1.73% | 10.96 | 2.62 |
| 04/22 | 1,649 | 1,668 | 1,649 | 1,659 | +0.48% | 17,400 | 116億7056万 | +2.79% | 11.06 | 2.64 |
| 04/21 | 1,670 | 1,672 | 1,650 | 1,651 | -0.78% | 48,000 | 116億1428万 | +2.48% | 11 | 2.63 |
| 04/20 | 1,690 | 1,694 | 1,664 | 1,664 | -1.89% | 20,700 | 117億574万 | +3.42% | 11.09 | 2.65 |
| 04/17 | 1,707 | 1,717 | 1,680 | 1,696 | -0.64% | 29,000 | 119億3085万 | +5.6% | 11.3 | 2.7 |
| 04/16 | 1,695 | 1,714 | 1,690 | 1,707 | +1.61% | 38,200 | 120億823万 | +6.62% | 11.38 | 2.72 |
| 04/15 | 1,700 | 1,709 | 1,667 | 1,680 | -0.77% | 49,200 | 118億1829万 | +5.2% | 11.2 | 2.67 |
| 04/14 | 1,652 | 1,709 | 1,652 | 1,693 | +5.35% | 165,300 | 119億974万 | +6.28% | 11.28 | 2.69 |
| 04/13 | 1,625 | 1,639 | 1,597 | 1,607 | -0.86% | 78,500 | 113億476万 | +1.2% | 10.71 | 2.56 |
| 04/10 | 1,620 | 1,636 | 1,620 | 1,621 | 0% | 22,000 | 114億324万 | +2.08% | 10.8 | 2.58 |
| 04/09 | 1,624 | 1,634 | 1,616 | 1,621 | -0.12% | 12,800 | 114億324万 | +2.08% | 10.8 | 2.58 |
| 04/08 | 1,615 | 1,633 | 1,615 | 1,623 | +1.12% | 29,000 | 114億1731万 | +2.33% | 10.82 | 2.58 |
| 04/07 | 1,586 | 1,621 | 1,586 | 1,605 | +0.94% | 27,300 | 112億9069万 | +1.13% | 10.7 | 2.55 |
| 04/06 | 1,575 | 1,594 | 1,575 | 1,590 | +0.32% | 11,600 | 111億8517万 | 0% | 10.6 | 2.53 |
| 04/03 | 1,601 | 1,605 | 1,584 | 1,585 | -0.25% | 10,300 | 111億4999万 | -0.75% | 10.56 | 2.52 |
| 04/02 | 1,593 | 1,609 | 1,576 | 1,589 | -0.25% | 28,700 | 111億7813万 | -0.94% | 10.59 | 2.53 |
| 04/01 | 1,575 | 1,596 | 1,569 | 1,593 | +2.18% | 19,100 | 112億627万 | -1.24% | 10.62 | 2.53 |
| 03/31 | 1,546 | 1,572 | 1,541 | 1,559 | +0.78% | 35,900 | 109億6709万 | -3.94% | 10.39 | 2.48 |
| 03/30 | 1,561 | 1,561 | 1,538 | 1,547 | -2.7% | 37,200 | 108億8268万 | -5.32% | 10.31 | 2.46 |
| 03/27 | 1,585 | 1,601 | 1,579 | 1,590 | +0.19% | 26,500 | 111億8517万 | -3.4% | 10.6 | 2.53 |
| 03/26 | 1,595 | 1,600 | 1,578 | 1,587 | -0.31% | 22,000 | 111億6406万 | -4.17% | 10.58 | 2.52 |
| 03/25 | 1,588 | 1,608 | 1,588 | 1,592 | +0.38% | 17,800 | 111億9924万 | -4.44% | 10.61 | 2.53 |
| 03/24 | 1,560 | 1,586 | 1,559 | 1,586 | +2.72% | 29,400 | 111億5703万 | -5.43% | 10.57 | 2.52 |
| 03/23 | 1,540 | 1,551 | 1,522 | 1,544 | -1.4% | 63,900 | 108億6157万 | -8.53% | 10.29 | 2.46 |
| 03/19 | 1,588 | 1,594 | 1,566 | 1,566 | -2.31% | 28,000 | 110億1634万 | -7.94% | 10.44 | 2.49 |
| 03/18 | 1,584 | 1,605 | 1,584 | 1,603 | +1.58% | 20,500 | 112億7662万 | -6.48% | 10.68 | 2.55 |
| 03/17 | 1,587 | 1,597 | 1,578 | 1,578 | -0.57% | 14,200 | 111億75万 | -8.47% | 10.52 | 2.51 |
| 03/16 | 1,585 | 1,595 | 1,579 | 1,587 | -0.69% | 14,600 | 111億6406万 | -8.53% | 10.58 | 2.52 |
| 03/13 | 1,562 | 1,606 | 1,559 | 1,598 | +1.52% | 34,700 | 112億4145万 | -8.48% | 10.65 | 2.54 |
| 03/12 | 1,582 | 1,582 | 1,561 | 1,574 | -1.63% | 47,400 | 110億7261万 | -10.31% | 10.49 | 2.5 |
| 03/11 | 1,589 | 1,613 | 1,588 | 1,600 | +0.5% | 42,900 | 112億5552万 | -9.35% | 10.66 | 2.55 |
| 03/10 | 1,593 | 1,593 | 1,562 | 1,592 | +2.05% | 53,500 | 111億9924万 | -10.31% | 10.61 | 2.53 |
| 03/09 | 1,551 | 1,575 | 1,530 | 1,560 | -2.68% | 109,700 | 109億7413万 | -12.61% | 10.4 | 2.48 |
| 03/06 | 1,615 | 1,631 | 1,590 | 1,603 | -1.54% | 69,400 | 112億7662万 | -10.75% | 10.68 | 2.55 |
| 03/05 | 1,591 | 1,637 | 1,591 | 1,628 | +3.3% | 99,100 | 114億5249万 | -9.81% | 10.85 | 2.59 |
| 03/04 | 1,602 | 1,604 | 1,564 | 1,576 | -4.02% | 158,100 | 110億8668万 | -13.12% | 10.5 | 2.51 |
| 03/03 | 1,681 | 1,683 | 1,641 | 1,642 | -2.44% | 100,400 | 115億5097万 | -10.08% | 10.94 | 2.61 |
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 | 1,034 4,135 3/30 | 427 1,707 2/9 | 10,328,400 2,582,100 3/29 | 60億7551万 | 26億5761万 | +24.11% 5/22 | -20.68% 2/6 |
| 2019年 2月期 | 498 1,993 6/19 | 258 516 12/26 | 236,000 59,000 8/1 | 31億1609万 | 16億1383万 | +18.15% 3/4 | -20.35% 12/26 |
| 2020年 2月期 | 729 1,458 6/26 | 335 670 4/3 | 3,437,400 1,718,700 6/11 | 45億6823万 | 20億9600万 | +34.05% 6/20 | -41.9% 3/13 |
| 2021年 2月期 | 2,318 4,635 10/21 | 298 596 3/13 | 2,365,600 1,182,800 8/27 | 145億8588万 | 18億7537万 | +53.08% 5/28 | -21.41% 10/30 |
| 2022年 2月期 | 1,666 4/9 | 704 1/28 | 761,600 4/14 | 111億6979万 | 47億4538万 | +12.18% 3/24 | -21.81% 1/19 |
| 2023年 2月期 | 1,330 1/27 | 703 3/8 | 546,400 10/17 | 90億7129万 | 47億3864万 | +18.07% 10/18 | -10.84% 3/16 |
| 2024年 2月期 | 1,337 7/3 | 867 10/16 | 375,700 5/10 | 92億7915万 | 60億2949万 | +10.01% 6/20 | -13.28% 10/16 |
| 2025年 2月期 | 2,152 2/4 | 830 8/5 | 1,215,000 10/30 | 150億6688万 | 57億9906万 | +77.14% 10/30 | -25.61% 8/5 |
| 2026年 2月期 | 2,548 1/6 | 1,520 4/7 | 1,056,100 1/15 | 179億973万 | 106億6812万 | +16.23% 7/31 | -18.27% 1/15 |
| 最新 | 1,599 2026/7/28 | 20,900 | 112億4848万 | +2.37% 1,562 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 125%（2.25倍）
- 2020/12/30 vs 2019/12/30
- 121%（2.21倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- 111%（2.11倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/07/28 vs 2025/12/30
- -36%（0.64倍）
- 過去安値
258円（2018/12/26） - 520%（6.2倍）
1,599円（7/28）
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。
