株価チャート
株価
3/6
- 前日 (3/5)
- 4,790
- 始値
- 4,810
- 高値
- 4,820
- 安値
- 4,745
- 終値 +0.31%
- 4,805
- 出来高 +21.7%
- 60,000
乖離率
- 株価（5日）
移動平均値 - +0.17%
4,797 - 株価（25日）
移動平均値 - -2.89%
4,948 - 出来高（5日）
移動平均値 - -10.55%
67,080
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 | 4,810 | 4,820 | 4,745 | 4,805 | +0.31% | 60,000 | 770億9142万 | -2.89% | 13.05 | 1.03 |
| 03/05 | 4,780 | 4,845 | 4,780 | 4,790 | +1.48% | 49,300 | 768億5076万 | -3.25% | 13.01 | 1.03 |
| 03/04 | 4,740 | 4,745 | 4,660 | 4,720 | -1.05% | 89,600 | 757億2768万 | -4.76% | 12.82 | 1.01 |
| 03/03 | 4,905 | 4,905 | 4,740 | 4,770 | -2.65% | 80,900 | 765億2988万 | -3.95% | 12.96 | 1.02 |
| 03/02 | 4,930 | 4,965 | 4,865 | 4,900 | -2.58% | 55,600 | 786億1560万 | -1.59% | 13.31 | 1.05 |
| 02/27 | 5,020 | 5,060 | 4,995 | 5,030 | +1.62% | 62,300 | 807億132万 | +0.9% | 13.66 | 1.08 |
| 02/26 | 4,900 | 4,975 | 4,900 | 4,950 | +2.06% | 67,300 | 794億1780万 | -0.68% | 13.44 | 1.06 |
| 02/25 | 4,825 | 4,880 | 4,800 | 4,850 | +1.89% | 62,600 | 778億1340万 | -2.79% | 13.17 | 1.04 |
| 02/24 | 4,935 | 4,940 | 4,755 | 4,760 | -4.7% | 115,200 | 763億6944万 | -4.74% | 12.93 | 1.02 |
| 02/20 | 4,980 | 5,010 | 4,925 | 4,995 | -0.1% | 61,500 | 801億3978万 | -0.24% | 13.57 | 1.07 |
| 02/19 | 5,020 | 5,050 | 4,995 | 5,000 | +0.2% | 36,900 | 802億2000万 | -0.14% | 13.58 | 1.07 |
| 02/18 | 4,990 | 5,040 | 4,975 | 4,990 | 0% | 25,600 | 800億5956万 | -0.3% | 13.55 | 1.07 |
| 02/17 | 5,030 | 5,030 | 4,965 | 4,990 | 0% | 31,100 | 800億5956万 | -0.32% | 13.55 | 1.07 |
| 02/16 | 5,060 | 5,060 | 4,970 | 4,990 | -1.58% | 40,900 | 800億5956万 | -0.32% | 13.55 | 1.07 |
| 02/13 | 5,160 | 5,200 | 5,070 | 5,070 | -2.87% | 52,800 | 813億4308万 | +1.26% | 13.77 | 1.09 |
| 02/12 | 5,240 | 5,260 | 5,180 | 5,220 | -0.95% | 40,600 | 837億4968万 | +4.34% | 14.18 | 1.12 |
| 02/10 | 5,270 | 5,360 | 5,250 | 5,270 | -0.19% | 57,400 | 845億5188万 | +5.55% | 14.31 | 1.13 |
| 02/09 | 5,240 | 5,300 | 5,150 | 5,280 | +1.54% | 100,500 | 847億1232万 | +6.05% | 14.34 | 1.13 |
| 02/06 | 5,210 | 5,270 | 5,080 | 5,200 | +8.33% | 192,800 | 834億2880万 | +4.69% | 14.12 | 1.12 |
| 02/05 | 4,840 | 4,865 | 4,800 | 4,800 | -0.52% | 56,800 | 770億1120万 | -3.23% | 13.04 | 1.03 |
| 02/04 | 4,905 | 4,905 | 4,820 | 4,825 | -2.33% | 63,800 | 774億1230万 | -2.84% | 13.1 | 1.04 |
| 02/03 | 4,915 | 4,965 | 4,870 | 4,940 | +1.54% | 28,700 | 792億5736万 | -0.64% | 13.42 | 1.06 |
| 02/02 | 4,890 | 4,940 | 4,855 | 4,865 | +0.31% | 33,100 | 780億5406万 | -2.15% | 13.21 | 1.05 |
| 01/30 | 4,845 | 4,870 | 4,830 | 4,850 | 0% | 25,800 | 778億1340万 | -2.57% | 13.17 | 1.04 |
| 01/29 | 4,840 | 4,885 | 4,785 | 4,850 | -0.21% | 46,600 | 778億1340万 | -2.65% | 13.17 | 1.04 |
| 01/28 | 4,900 | 4,910 | 4,840 | 4,860 | -1.32% | 26,100 | 779億7384万 | -2.49% | 13.2 | 1.04 |
| 01/27 | 4,970 | 4,990 | 4,895 | 4,925 | -0.81% | 34,300 | 790億1670万 | -1.18% | 13.38 | 1.06 |
| 01/26 | 5,030 | 5,060 | 4,925 | 4,965 | -2.65% | 31,700 | 796億5846万 | -0.34% | 13.48 | 1.07 |
| 01/23 | 5,100 | 5,120 | 5,050 | 5,100 | +0.79% | 21,600 | 818億2440万 | +2.47% | 13.85 | 1.1 |
| 01/22 | 5,030 | 5,090 | 5,030 | 5,060 | +1.2% | 21,200 | 811億8264万 | +1.83% | 13.74 | 1.09 |
| 01/21 | 5,010 | 5,030 | 4,955 | 5,000 | -1.38% | 30,300 | 802億2000万 | +0.79% | 13.58 | 1.07 |
| 01/20 | 5,090 | 5,100 | 5,020 | 5,070 | +0.4% | 32,000 | 813億4308万 | +2.38% | 13.77 | 1.09 |
| 01/19 | 5,000 | 5,080 | 4,985 | 5,050 | +0.6% | 26,700 | 810億2220万 | +2.19% | 13.72 | 1.08 |
| 01/16 | 4,975 | 5,050 | 4,950 | 5,020 | +0.9% | 26,800 | 805億4088万 | +1.76% | 13.63 | 1.08 |
| 01/15 | 4,970 | 5,030 | 4,970 | 4,975 | +0.1% | 50,700 | 798億1890万 | +0.97% | 13.51 | 1.07 |
| 01/14 | 4,980 | 5,040 | 4,970 | 4,970 | -0.6% | 33,000 | 797億3868万 | +1% | 13.5 | 1.07 |
| 01/13 | 5,040 | 5,060 | 4,970 | 5,000 | 0% | 43,200 | 802億2000万 | +1.71% | 13.58 | 1.07 |
| 01/09 | 4,995 | 5,030 | 4,975 | 5,000 | 0% | 17,100 | 802億2000万 | +1.81% | 13.58 | 1.07 |
| 01/08 | 4,985 | 5,060 | 4,960 | 5,000 | +0.3% | 29,100 | 802億2000万 | +1.92% | 13.58 | 1.07 |
| 01/07 | 4,925 | 5,020 | 4,915 | 4,985 | +0.61% | 33,100 | 799億7934万 | +1.69% | 13.54 | 1.07 |
| 01/06 | 4,935 | 4,975 | 4,920 | 4,955 | +0.61% | 24,000 | 794億9802万 | +1.08% | 13.46 | 1.06 |
| 01/05 | 4,970 | 4,995 | 4,900 | 4,925 | -1.3% | 29,800 | 790億1670万 | +0.43% | 13.38 | 1.06 |
| 2025 | ||||||||||
| 12/30 | 5,010 | 5,010 | 4,980 | 4,990 | -0.6% | 15,200 | 800億5956万 | +1.69% | 13.55 | 1.07 |
| 12/29 | 4,965 | 5,020 | 4,955 | 5,020 | +1.52% | 29,900 | 805億4088万 | +2.34% | 13.63 | 1.08 |
| 12/26 | 4,955 | 4,965 | 4,915 | 4,945 | -0.5% | 26,300 | 793億3758万 | +0.84% | 13.43 | 1.06 |
| 12/25 | 4,955 | 4,970 | 4,940 | 4,970 | +0.61% | 11,300 | 797億3868万 | +1.39% | 13.5 | 1.07 |
| 12/24 | 5,020 | 5,020 | 4,925 | 4,940 | -1.79% | 16,800 | 792億5736万 | +0.84% | 13.42 | 1.06 |
| 12/23 | 4,960 | 5,030 | 4,960 | 5,030 | +1.82% | 23,600 | 807億132万 | +2.67% | 13.66 | 1.08 |
| 12/22 | 4,950 | 5,000 | 4,900 | 4,940 | +0.82% | 55,300 | 792億5736万 | +0.86% | 13.42 | 1.06 |
| 12/19 | 4,870 | 4,940 | 4,870 | 4,900 | +0.51% | 39,600 | 786億1560万 | -0.04% | 13.31 | 1.05 |
| 12/18 | 4,835 | 4,875 | 4,815 | 4,875 | +0.41% | 28,800 | 782億1450万 | -0.65% | 13.24 | 1.05 |
| 12/17 | 4,875 | 4,875 | 4,850 | 4,855 | -0.1% | 16,100 | 778億9362万 | -1.16% | 13.19 | 1.04 |
| 12/16 | 4,870 | 4,895 | 4,860 | 4,860 | -0.82% | 11,400 | 779億7384万 | -1.1% | 13.2 | 1.04 |
| 12/15 | 4,830 | 4,900 | 4,815 | 4,900 | +0.93% | 22,700 | 786億1560万 | -0.31% | 13.31 | 1.05 |
| 12/12 | 4,830 | 4,865 | 4,800 | 4,855 | +1.78% | 27,200 | 778億9362万 | -1.14% | 13.19 | 1.04 |
| 12/11 | 4,850 | 4,850 | 4,770 | 4,770 | -0.83% | 19,600 | 765億2988万 | -2.81% | 12.96 | 1.02 |
| 12/10 | 4,830 | 4,845 | 4,810 | 4,810 | -0.31% | 20,000 | 771億7164万 | -2% | 13.06 | 1.03 |
| 12/09 | 4,840 | 4,875 | 4,815 | 4,825 | -1.03% | 15,700 | 774億1230万 | -1.73% | 13.1 | 1.04 |
| 12/08 | 4,820 | 4,875 | 4,820 | 4,875 | +1.14% | 15,200 | 782億1450万 | -0.75% | 13.24 | 1.05 |
| 12/05 | 4,840 | 4,855 | 4,800 | 4,820 | -0.92% | 20,500 | 773億3208万 | -1.97% | 13.09 | 1.04 |
| 12/04 | 4,850 | 4,915 | 4,850 | 4,865 | 0% | 26,100 | 780億5406万 | -1.1% | 13.21 | 1.05 |
| 12/03 | 4,900 | 4,900 | 4,835 | 4,865 | -0.41% | 19,100 | 780億5406万 | -1.24% | 13.21 | 1.05 |
| 12/02 | 4,895 | 4,920 | 4,860 | 4,885 | -0.31% | 37,500 | 783億7494万 | -1.05% | 13.27 | 1.05 |
| 12/01 | 4,995 | 4,995 | 4,895 | 4,900 | -1.61% | 17,100 | 786億1560万 | -0.87% | 13.31 | 1.05 |
| 11/28 | 4,995 | 5,020 | 4,980 | 4,980 | -0.3% | 9,900 | 798億9912万 | +0.65% | 13.53 | 1.07 |
| 11/27 | 4,960 | 5,010 | 4,960 | 4,995 | 0% | 15,500 | 801億3978万 | +0.95% | 13.57 | 1.07 |
| 11/26 | 4,950 | 5,020 | 4,950 | 4,995 | +1.01% | 15,100 | 801億3978万 | +1.01% | 13.57 | 1.07 |
| 11/25 | 5,030 | 5,030 | 4,935 | 4,945 | -1% | 24,400 | 793億3758万 | +0.04% | 13.43 | 1.06 |
| 11/21 | 4,895 | 5,000 | 4,895 | 4,995 | +1.73% | 29,800 | 801億3978万 | +1.09% | 13.57 | 1.07 |
| 11/20 | 4,930 | 4,960 | 4,890 | 4,910 | +0.41% | 27,600 | 787億7604万 | -0.59% | 13.34 | 1.05 |
| 11/19 | 4,920 | 4,935 | 4,870 | 4,890 | -0.81% | 18,500 | 784億5516万 | -1.03% | 13.28 | 1.05 |
| 11/18 | 5,000 | 5,000 | 4,930 | 4,930 | -1.79% | 20,000 | 790億9692万 | -0.18% | 13.39 | 1.06 |
| 11/17 | 5,050 | 5,090 | 5,000 | 5,020 | -0.2% | 27,000 | 805億4088万 | +1.62% | 13.63 | 1.08 |
| 11/14 | 5,000 | 5,050 | 4,960 | 5,030 | +0.2% | 14,300 | 807億132万 | +1.76% | 13.66 | 1.08 |
| 11/13 | 5,010 | 5,060 | 5,010 | 5,020 | +0.4% | 18,700 | 805億4088万 | +1.52% | 13.63 | 1.08 |
| 11/12 | 4,920 | 5,040 | 4,920 | 5,000 | +1.63% | 21,000 | 802億2000万 | +1.05% | 13.58 | 1.07 |
| 11/11 | 4,910 | 4,920 | 4,890 | 4,920 | +0.92% | 19,600 | 789億3648万 | -0.65% | 13.36 | 1.06 |
| 11/10 | 4,835 | 4,895 | 4,830 | 4,875 | +1.67% | 21,900 | 782億1450万 | -1.57% | 13.24 | 1.05 |
| 11/07 | 4,745 | 4,805 | 4,745 | 4,795 | +0.42% | 16,400 | 769億3098万 | -3.19% | 13.02 | 1.03 |
| 11/06 | 4,790 | 4,825 | 4,775 | 4,775 | -0.31% | 22,000 | 766億1010万 | -3.77% | 12.97 | 1.03 |
| 11/05 | 4,830 | 4,830 | 4,710 | 4,790 | -1.14% | 29,700 | 768億5076万 | -3.78% | 13.01 | 1.03 |
| 11/04 | 4,885 | 4,900 | 4,840 | 4,845 | -0.72% | 39,400 | 777億3318万 | -2.96% | 13.16 | 1.04 |
| 10/31 | 4,910 | 4,910 | 4,785 | 4,880 | -2.59% | 75,700 | 782億9472万 | -2.61% | 13.25 | 1.05 |
| 10/30 | 4,940 | 5,040 | 4,895 | 5,010 | +2.87% | 46,600 | 803億8044万 | -0.34% | 13.61 | 1.08 |
| 10/29 | 5,000 | 5,000 | 4,870 | 4,870 | -2.99% | 24,600 | 781億3428万 | -3.28% | 13.23 | 1.05 |
| 10/28 | 5,120 | 5,120 | 4,980 | 5,020 | -2.33% | 24,400 | 805億4088万 | -0.61% | 13.63 | 1.08 |
| 10/27 | 5,080 | 5,150 | 5,080 | 5,140 | +1.78% | 28,600 | 824億6616万 | +1.58% | 13.96 | 1.1 |
| 10/24 | 5,020 | 5,080 | 5,000 | 5,050 | +0.6% | 21,500 | 810億2220万 | -0.22% | 13.72 | 1.08 |
| 10/23 | 4,975 | 5,030 | 4,935 | 5,020 | +0.9% | 19,600 | 805億4088万 | -0.87% | 13.63 | 1.08 |
| 10/22 | 4,950 | 5,030 | 4,950 | 4,975 | +0.81% | 23,500 | 798億1890万 | -1.89% | 13.51 | 1.07 |
| 10/21 | 4,945 | 4,965 | 4,895 | 4,935 | -0.2% | 27,100 | 791億7714万 | -2.84% | 13.4 | 1.06 |
| 10/20 | 4,945 | 4,960 | 4,930 | 4,945 | +1.44% | 18,800 | 793億3758万 | -2.87% | 13.43 | 1.06 |
| 10/17 | 4,935 | 4,935 | 4,855 | 4,875 | -1.52% | 22,700 | 782億1450万 | -4.19% | 13.24 | 1.05 |
| 10/16 | 4,995 | 5,000 | 4,950 | 4,950 | -0.3% | 18,900 | 794億1780万 | -2.71% | 13.44 | 1.06 |
| 10/15 | 4,845 | 4,965 | 4,845 | 4,965 | +2.58% | 18,000 | 796億5846万 | -2.34% | 13.48 | 1.07 |
| 10/14 | 4,935 | 4,935 | 4,810 | 4,840 | -2.32% | 23,000 | 776億5296万 | -4.69% | 13.15 | 1.04 |
| 10/10 | 5,020 | 5,060 | 4,950 | 4,955 | -2.65% | 17,700 | 794億9802万 | -2.38% | 13.46 | 1.06 |
| 10/09 | 5,090 | 5,120 | 5,050 | 5,090 | +0.2% | 18,600 | 816億6396万 | +0.41% | 13.82 | 1.09 |
| 10/08 | 5,060 | 5,140 | 5,030 | 5,080 | -0.59% | 22,700 | 815億352万 | +0.45% | 13.8 | 1.09 |
| 10/07 | 5,080 | 5,130 | 5,070 | 5,110 | +0.59% | 18,600 | 819億8484万 | +1.29% | 13.88 | 1.1 |
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 | |
| 2009年 9月期 | 3,220 9/14 | 2,500 9/25 | 2,860,700 9/14 | - | - | +2.25% 10/22 | -6.05% 10/29 |
| 2010年 9月期 | 2,600 10/22 | 1,536 9/22 | 146,100 9/24 | - | - | +17.29% 10/18 | -23.27% 11/18 |
| 2011年 9月期 | 2,005 10/18 | 1,292 3/15 | 327,000 10/28 | 329億3012万 | 212億1980万 | +9.27% 11/30 | -20.23% 3/15 |
| 2012年 9月期 | 1,890 3/27 | 1,281 11/14 | 22,500 3/9 | 310億4136万 | 210億3914万 | +14.72% 3/5 | -10.94% 4/11 |
| 2013年 9月期 | 2,246 7/19 | 1,570 10/12 | 31,500 6/5 | 368億8830万 | 257億8568万 | +10.83% 4/10 | -8.15% 5/23 |
| 2014年 9月期 | 2,800 9/25 | 1,891 3/17 | 66,600 4/17 | 459億8742万 | 310億5793万 | +11.75% 9/19 | -9.67% 2/4 |
| 2015年 9月期 | 3,215 7/21 | 2,404 10/17 | 46,500 12/24 | 528億341万 | 394億8348万 | +9.12% 7/21 | -11.53% 8/25 |
| 2016年 9月期 | 3,775 1/4 | 2,885 10/19 | 572,800 6/15 | 620億90万 | 473億8347万 | +10.23% 1/4 | -11.86% 6/16 |
| 2017年 9月期 | 3,430 7/25 | 2,900 11/9 | 87,600 10/31 | 563億3459万 | 476億2983万 | +8.49% 11/2 | -8.92% 11/9 |
| 2018年 9月期 | 5,500 7/26 | 3,170 4/17 4/13 | 571,800 7/30 | 903億3244万 | 520億6433万 | +26.79% 5/9 | -17.63% 8/13 |
| 2019年 9月期 | 4,475 10/2 | 2,888 5/14 | 282,300 10/31 | 734億9775万 | 474億3274万 | +14.36% 8/1 | -16.98% 12/25 |
| 2020年 9月期 | 4,825 2/6 | 2,560 3/17 | 121,700 8/4 | 792億4618万 | 420億4564万 | +21.62% 5/11 | -29.93% 3/16 |
| 2021年 9月期 | 4,675 9/14 | 3,765 10/30 | 1,169,100 6/15 | 767億8257万 | 618億3666万 | +10.99% 9/14 | -6.04% 6/11 |
| 2022年 9月期 | 4,595 8/2 | 3,625 2/17 | 320,300 4/27 | 754億6864万 | 595億3729万 | +10.6% 10/26 | -7.62% 11/30 |
| 2023年 9月期 | 5,770 6/22 | 4,340 10/3 | 140,100 9/20 | 947億6694万 | 712億8050万 | +6.62% 5/17 | -7.01% 8/3 |
| 2024年 9月期 | 5,370 7/16 | 3,615 8/5 | 116,600 8/5 | 881億9730万 | 593億7304万 | +8.18% 7/16 | -27.69% 8/5 |
| 2025年 9月期 | 5,350 9/12 | 3,880 4/7 | 181,400 6/20 | 858億3540万 | 622億5072万 | +7.49% 12/27 | -15.13% 4/7 |
| 最新 | 4,805 2026/3/6 | 60,000 | 770億9142万 | -2.89% 4,948 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
1,281円（2011/11/14） - 275%（3.75倍）
4,805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。
