株価チャート
株価
3/6
- 前日 (3/5)
- 1,578
- 始値
- 1,570
- 高値
- 1,606
- 安値
- 1,559
- 終値 +1.77%
- 1,606
- 出来高 -32.14%
- 227,200
乖離率
- 株価（5日）
移動平均値 - +0.69%
1,595 - 株価（25日）
移動平均値 - +0.06%
1,605 - 出来高（5日）
移動平均値 - -43.4%
401,440
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 | 1,570 | 1,606 | 1,559 | 1,606 | +1.77% | 227,200 | 1238億8656万 | +0.06% | 10.2 | 1.32 |
| 03/05 | 1,590 | 1,611 | 1,571 | 1,578 | +1.35% | 334,800 | 1217億2665万 | -1.5% | 10.02 | 1.3 |
| 03/04 | 1,550 | 1,565 | 1,528 | 1,557 | -1.08% | 498,600 | 1201億671万 | -2.69% | 9.89 | 1.28 |
| 03/03 | 1,642 | 1,643 | 1,574 | 1,574 | -5.24% | 478,500 | 1214億1809万 | -1.63% | 10 | 1.3 |
| 03/02 | 1,622 | 1,668 | 1,606 | 1,661 | +0.61% | 468,100 | 1281億2925万 | +3.94% | 10.55 | 1.37 |
| 03/01 | 株式分割 1→2 | |||||||||
| 02/27 | 1,688 | 1,688 | 1,614 | 1,651 | +0.06% | 578,600 | 1217億720万 | +3.58% | 10.49 | 1.36 |
| 02/26 | 1,599 | 1,663 | 1,586 | 1,650 | -2.08% | 1,208,700 | 1216億3348万 | +3.9% | 10.48 | 1.36 |
| 02/25 | 1,678 | 1,698 | 1,673 | 1,685 | +0.9% | 1,756,200 | 1242億1359万 | +6.44% | 10.22 | 1.33 |
| 02/24 | 1,675 | 1,688 | 1,648 | 1,670 | +1.21% | 1,108,800 | 1231億783万 | +5.9% | 10.13 | 1.32 |
| 02/20 | 1,665 | 1,668 | 1,640 | 1,650 | -0.9% | 862,200 | 1216億3348万 | +4.96% | 10.01 | 1.3 |
| 02/19 | 1,628 | 1,675 | 1,618 | 1,665 | +2.78% | 1,070,600 | 1227億3924万 | +6.19% | 10.1 | 1.31 |
| 02/18 | 1,620 | 1,633 | 1,615 | 1,620 | 0% | 388,200 | 1194億2197万 | +3.65% | 9.83 | 1.28 |
| 02/17 | 1,618 | 1,638 | 1,605 | 1,620 | +0.78% | 469,600 | 1194億2197万 | +3.85% | 9.83 | 1.28 |
| 02/16 | 1,625 | 1,628 | 1,608 | 1,608 | -0.16% | 415,400 | 1185億50万 | +3.18% | 9.75 | 1.27 |
| 02/13 | 1,620 | 1,628 | 1,600 | 1,610 | -0.31% | 503,600 | 1186億8479万 | +3.54% | 9.77 | 1.27 |
| 02/12 | 1,610 | 1,625 | 1,600 | 1,615 | +0.78% | 617,400 | 1190億5338万 | +4.13% | 9.8 | 1.27 |
| 02/10 | 1,585 | 1,603 | 1,578 | 1,603 | +1.91% | 329,800 | 1181億3191万 | +3.59% | 9.72 | 1.26 |
| 02/09 | 1,598 | 1,598 | 1,565 | 1,573 | -0.63% | 409,200 | 1159億2040万 | +1.85% | 9.54 | 1.24 |
| 02/06 | 1,595 | 1,595 | 1,573 | 1,583 | +0.8% | 358,600 | 1166億5757万 | +2.56% | 9.6 | 1.25 |
| 02/05 | 1,580 | 1,585 | 1,563 | 1,570 | +0.96% | 318,000 | 1157億3610万 | +1.82% | 9.52 | 1.24 |
| 02/04 | 1,558 | 1,563 | 1,550 | 1,555 | -0.16% | 266,000 | 1146億3034万 | +0.91% | 9.43 | 1.22 |
| 02/03 | 1,553 | 1,563 | 1,543 | 1,558 | +0.32% | 222,400 | 1148億1464万 | +1.14% | 9.45 | 1.23 |
| 02/02 | 1,580 | 1,583 | 1,553 | 1,553 | -0.96% | 375,000 | 1144億4605万 | +0.88% | 9.42 | 1.22 |
| 01/30 | 1,550 | 1,568 | 1,540 | 1,568 | +2.12% | 211,400 | 1155億5181万 | +1.92% | 9.51 | 1.23 |
| 01/29 | 1,525 | 1,538 | 1,508 | 1,535 | 0% | 278,800 | 1131億5600万 | -0.2% | 9.31 | 1.21 |
| 01/28 | 1,540 | 1,543 | 1,528 | 1,535 | -0.16% | 250,600 | 1131億5600万 | -0.26% | 9.31 | 1.21 |
| 01/27 | 1,548 | 1,548 | 1,533 | 1,538 | -0.65% | 221,000 | 1133億4029万 | -0.1% | 9.33 | 1.21 |
| 01/26 | 1,538 | 1,550 | 1,533 | 1,548 | +1.14% | 264,600 | 1140億7746万 | +0.62% | 9.39 | 1.22 |
| 01/23 | 1,540 | 1,543 | 1,530 | 1,530 | -1.45% | 288,200 | 1127億8741万 | -0.39% | 9.28 | 1.21 |
| 01/22 | 1,528 | 1,560 | 1,525 | 1,553 | +2.48% | 323,400 | 1144億4605万 | +1.07% | 9.42 | 1.22 |
| 01/21 | 1,528 | 1,530 | 1,510 | 1,515 | -0.82% | 213,400 | 1116億8165万 | -1.17% | 9.19 | 1.19 |
| 01/20 | 1,528 | 1,535 | 1,518 | 1,528 | -0.49% | 310,000 | 1126億312万 | -0.29% | 9.27 | 1.2 |
| 01/19 | 1,538 | 1,545 | 1,530 | 1,535 | -0.81% | 231,400 | 1131億5600万 | +0.26% | 9.31 | 1.21 |
| 01/16 | 1,545 | 1,548 | 1,530 | 1,548 | -0.16% | 297,200 | 1140億7746万 | +1.21% | 9.39 | 1.22 |
| 01/15 | 1,545 | 1,560 | 1,543 | 1,550 | +1.14% | 340,200 | 1142億6176万 | +1.51% | 9.4 | 1.22 |
| 01/14 | 1,545 | 1,553 | 1,533 | 1,533 | -0.81% | 376,800 | 1129億7171万 | +0.49% | 9.3 | 1.21 |
| 01/13 | 1,573 | 1,575 | 1,530 | 1,545 | -1.28% | 461,200 | 1138億9317万 | +1.44% | 9.37 | 1.22 |
| 01/09 | 1,560 | 1,598 | 1,550 | 1,565 | +2.62% | 556,200 | 1153億6752万 | +2.89% | 9.49 | 1.23 |
| 01/08 | 1,535 | 1,558 | 1,520 | 1,525 | +0.49% | 479,600 | 1124億1883万 | +0.46% | 9.25 | 1.2 |
| 01/07 | 1,515 | 1,530 | 1,510 | 1,518 | -0.33% | 391,600 | 1118億6595万 | +0.1% | 9.2 | 1.2 |
| 01/06 | 1,523 | 1,540 | 1,513 | 1,523 | 0% | 437,800 | 1122億3453万 | +0.43% | 9.24 | 1.2 |
| 01/05 | 1,540 | 1,545 | 1,513 | 1,523 | -1.62% | 545,800 | 1122億3453万 | +0.43% | 9.24 | 1.2 |
| 2025 | ||||||||||
| 12/30 | 1,558 | 1,575 | 1,548 | 1,548 | -0.48% | 264,600 | 1140億7746万 | +2.08% | 9.39 | 1.22 |
| 12/29 | 1,548 | 1,565 | 1,538 | 1,555 | +0.48% | 222,600 | 1146億3034万 | +2.71% | 9.43 | 1.22 |
| 12/26 | 1,543 | 1,555 | 1,538 | 1,548 | +0.49% | 182,000 | 1140億7746万 | +2.42% | 9.39 | 1.22 |
| 12/25 | 1,525 | 1,540 | 1,518 | 1,540 | +1.48% | 81,600 | 1135億2458万 | +2.19% | 9.34 | 1.21 |
| 12/24 | 1,543 | 1,543 | 1,515 | 1,518 | -1.62% | 154,800 | 1118億6595万 | +1.03% | 9.2 | 1.2 |
| 12/23 | 1,558 | 1,568 | 1,543 | 1,543 | -1.28% | 187,400 | 1137億888万 | +2.9% | 9.36 | 1.22 |
| 12/22 | 1,565 | 1,570 | 1,550 | 1,563 | +0.16% | 266,000 | 1151億8322万 | +4.52% | 9.48 | 1.23 |
| 12/19 | 1,530 | 1,570 | 1,528 | 1,560 | +2.13% | 397,400 | 1149億9893万 | +4.77% | 9.46 | 1.23 |
| 12/18 | 1,520 | 1,538 | 1,513 | 1,528 | +1.33% | 207,600 | 1126億312万 | +2.93% | 9.27 | 1.2 |
| 12/17 | 1,513 | 1,518 | 1,500 | 1,508 | -0.17% | 137,000 | 1111億2877万 | +1.93% | 9.14 | 1.19 |
| 12/16 | 1,523 | 1,523 | 1,508 | 1,510 | -0.82% | 123,000 | 1113億1307万 | +2.37% | 9.16 | 1.19 |
| 12/15 | 1,508 | 1,523 | 1,499 | 1,523 | +2.18% | 146,400 | 1122億3453万 | +3.57% | 9.24 | 1.2 |
| 12/12 | 1,483 | 1,493 | 1,478 | 1,490 | +1.12% | 264,000 | 1098億3872万 | +1.78% | 9.04 | 1.17 |
| 12/11 | 1,495 | 1,500 | 1,470 | 1,474 | -1.93% | 287,800 | 1086億2239万 | +0.99% | 8.94 | 1.16 |
| 12/10 | 1,500 | 1,510 | 1,495 | 1,503 | +0.81% | 136,800 | 1107億6019万 | +3.34% | 9.11 | 1.18 |
| 12/09 | 1,503 | 1,508 | 1,486 | 1,491 | -0.96% | 147,800 | 1098億7558万 | +2.94% | 9.04 | 1.17 |
| 12/08 | 1,492 | 1,513 | 1,492 | 1,505 | +1.24% | 134,600 | 1109億4448万 | +4.3% | 9.13 | 1.19 |
| 12/05 | 1,492 | 1,500 | 1,482 | 1,487 | -0.6% | 164,200 | 1095億8071万 | +3.44% | 9.02 | 1.17 |
| 12/04 | 1,488 | 1,503 | 1,487 | 1,496 | +0.44% | 179,600 | 1102億4417万 | +4.51% | 9.07 | 1.18 |
| 12/03 | 1,490 | 1,497 | 1,480 | 1,489 | +0.34% | 177,000 | 1097億6500万 | +4.42% | 9.03 | 1.17 |
| 12/02 | 1,495 | 1,497 | 1,480 | 1,484 | -0.4% | 189,600 | 1093億9642万 | +4.36% | 9 | 1.17 |
| 12/01 | 1,513 | 1,513 | 1,483 | 1,490 | -1.65% | 200,600 | 1098億3872万 | +5.08% | 9.04 | 1.17 |
| 11/28 | 1,520 | 1,530 | 1,513 | 1,515 | +0.17% | 262,400 | 1116億8165万 | +7.07% | 9.19 | 1.19 |
| 11/27 | 1,518 | 1,520 | 1,508 | 1,513 | -0.33% | 153,600 | 1114億9736万 | +7.27% | 9.17 | 1.19 |
| 11/26 | 1,508 | 1,520 | 1,508 | 1,518 | +1.17% | 167,400 | 1118億6595万 | +8.08% | 9.2 | 1.2 |
| 11/25 | 1,483 | 1,503 | 1,475 | 1,500 | +1.42% | 259,000 | 1105億7589万 | +7.3% | 9.1 | 1.18 |
| 11/21 | 1,450 | 1,490 | 1,450 | 1,479 | +2.39% | 298,800 | 1090億2783万 | +6.25% | 8.97 | 1.17 |
| 11/20 | 1,430 | 1,453 | 1,430 | 1,445 | +1.05% | 184,800 | 1064億8459万 | +4.22% | 8.76 | 1.14 |
| 11/19 | 1,428 | 1,441 | 1,423 | 1,430 | +0.14% | 204,400 | 1053億7883万 | +3.44% | 8.67 | 1.13 |
| 11/18 | 1,433 | 1,452 | 1,426 | 1,428 | -1.21% | 204,600 | 1052億3139万 | +3.59% | 8.66 | 1.12 |
| 11/17 | 1,450 | 1,450 | 1,423 | 1,445 | +1.37% | 361,000 | 1065億2144万 | +5.09% | 8.77 | 1.14 |
| 11/14 | 1,418 | 1,432 | 1,415 | 1,426 | +0.39% | 163,200 | 1050億8396万 | +3.9% | 8.65 | 1.12 |
| 11/13 | 1,420 | 1,429 | 1,417 | 1,420 | +0.14% | 128,000 | 1046億7851万 | +3.65% | 8.61 | 1.12 |
| 11/12 | 1,402 | 1,424 | 1,401 | 1,418 | +1.65% | 241,400 | 1045億3108万 | +3.65% | 8.6 | 1.12 |
| 11/11 | 1,393 | 1,399 | 1,384 | 1,395 | +0.36% | 201,200 | 1028億3558万 | +2.2% | 8.46 | 1.1 |
| 11/10 | 1,389 | 1,391 | 1,382 | 1,390 | +0.47% | 170,800 | 1024億6699万 | +1.91% | 8.43 | 1.09 |
| 11/07 | 1,360 | 1,384 | 1,359 | 1,384 | +1.58% | 159,800 | 1019億8783万 | +1.58% | 8.39 | 1.09 |
| 11/06 | 1,354 | 1,369 | 1,353 | 1,362 | +0.96% | 140,400 | 1004億291万 | 0% | 8.26 | 1.07 |
| 11/05 | 1,357 | 1,365 | 1,341 | 1,349 | -0.55% | 238,400 | 994億4459万 | -1.17% | 8.18 | 1.06 |
| 11/04 | 1,350 | 1,368 | 1,341 | 1,357 | +0.15% | 214,400 | 999億9747万 | -0.91% | 8.23 | 1.07 |
| 10/31 | 1,345 | 1,355 | 1,343 | 1,355 | +0.71% | 202,400 | 998億5003万 | -1.35% | 8.22 | 1.07 |
| 10/30 | 1,339 | 1,350 | 1,339 | 1,345 | +0.49% | 477,200 | 991億4972万 | -2.32% | 8.16 | 1.06 |
| 10/29 | 1,367 | 1,368 | 1,339 | 1,339 | -2.12% | 314,200 | 986億7056万 | -3.08% | 8.12 | 1.05 |
| 10/28 | 1,398 | 1,398 | 1,367 | 1,368 | -2.39% | 289,400 | 1008億836万 | -1.26% | 8.3 | 1.08 |
| 10/27 | 1,397 | 1,413 | 1,397 | 1,401 | +0.61% | 176,200 | 1032億7788万 | +0.94% | 8.5 | 1.1 |
| 10/24 | 1,400 | 1,400 | 1,391 | 1,393 | -0.29% | 159,000 | 1026億5129万 | +0.11% | 8.45 | 1.1 |
| 10/23 | 1,393 | 1,405 | 1,393 | 1,397 | +0.25% | 203,800 | 1029億4616万 | +0.18% | 8.47 | 1.1 |
| 10/22 | 1,382 | 1,400 | 1,382 | 1,393 | +1.53% | 259,800 | 1026億8815万 | -0.43% | 8.45 | 1.1 |
| 10/21 | 1,361 | 1,380 | 1,358 | 1,372 | +0.7% | 190,400 | 1011億4008万 | -2.28% | 8.32 | 1.08 |
| 10/20 | 1,367 | 1,371 | 1,358 | 1,363 | +1.45% | 232,800 | 1004億3977万 | -3.44% | 8.26 | 1.07 |
| 10/17 | 1,336 | 1,348 | 1,334 | 1,343 | +0.34% | 166,800 | 990億228万 | -5.29% | 8.15 | 1.06 |
| 10/16 | 1,350 | 1,356 | 1,336 | 1,339 | -0.48% | 178,400 | 986億7056万 | -6.14% | 8.12 | 1.05 |
| 10/15 | 1,355 | 1,356 | 1,337 | 1,345 | +0.67% | 222,600 | 991億4972万 | -6.21% | 8.16 | 1.06 |
| 10/14 | 1,340 | 1,347 | 1,324 | 1,336 | -1.07% | 568,200 | 984億8626万 | -7.35% | 8.1 | 1.05 |
| 10/10 | 1,353 | 1,356 | 1,343 | 1,351 | -0.81% | 350,800 | 995億5516万 | -6.93% | 8.19 | 1.06 |
| 10/09 | 1,369 | 1,378 | 1,352 | 1,362 | -0.55% | 388,000 | 1003億6605万 | -6.68% | 8.26 | 1.07 |
| 10/08 | 1,381 | 1,396 | 1,365 | 1,369 | -0.11% | 451,000 | 1009億1893万 | -6.62% | 8.3 | 1.08 |
| 10/07 | 1,369 | 1,372 | 1,341 | 1,371 | +0.92% | 567,000 | 1010億2951万 | -6.9% | 8.31 | 1.08 |
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 | |
| 2019年 3月期 | 1,390 2,779 9/28 | 645 1,290 12/25 | 5,750,200 2,875,100 9/28 | 1005億9970万 | 443億6434万 | +23.24% 2/18 | -26.7% 12/25 |
| 2020年 3月期 | 1,460 2,919 11/25 2,920 11/11 | 686 1,371 3/23 | 2,245,400 1,122,700 11/7 | 1003億8722万 | 471億5001万 | +16.06% 11/11 | -28.19% 3/13 |
| 2021年 3月期 | 871 1,741 6/9 | 586 1,171 4/6 | 2,565,000 1,282,500 2/4 | 598億7467万 | 402億7182万 | +21.73% 5/28 | -16.57% 7/31 |
| 2022年 3月期 | 832 1,663 6/9 | 512 1,024 3/9 | 2,457,200 1,228,600 11/30 | 571億9217万 | 352億1634万 | +13.53% 6/9 | -16.57% 12/2 |
| 2023年 3月期 | 770 1,540 3/9 | 605 1,210 4/27 | 1,330,000 665,000 11/8 | 529億6208万 | 416億1306万 | +11.19% 3/8 | -11.18% 6/17 |
| 2024年 2月期 | 1,015 2,029 2/6 | 713 1,426 4/6 | 1,684,200 842,100 2/6 | 697億7926万 | 490億4151万 | +15.1% 2/6 | -7.32% 10/4 |
| 2025年 2月期 | 1,362 2,723 1/9 | 899 1,797 8/5 | 2,299,000 1,149,500 1/9 | 936億4659万 | 618億56万 | +20.55% 12/6 | -17.24% 8/5 |
| 最新 | 1,606 2026/3/6 | 227,200 | 1238億8656万 | +0.06% 1,605 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- -53%（0.47倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 50%（1.5倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
512円（2022/03/09） - 214%（3.14倍）
1,606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。
