株価チャート
株価
3/6
- 前日 (3/5)
- 1,311
- 始値
- 1,330
- 高値
- 1,396
- 安値
- 1,323
- 終値 +6.03%
- 1,390
- 出来高 +160.12%
- 393,300
乖離率
- 株価（5日）
移動平均値 - +5.86%
1,313 - 株価（25日）
移動平均値 - +2.51%
1,356 - 出来高（5日）
移動平均値 - +63.67%
240,300
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 | 1,330 | 1,396 | 1,323 | 1,390 | +6.03% | 393,300 | 504億1694万 | +2.51% | 18.79 | 9.64 |
| 03/05 | 1,310 | 1,327 | 1,296 | 1,311 | +2.42% | 151,200 | 475億5151万 | -3.46% | 17.72 | 9.09 |
| 03/04 | 1,274 | 1,300 | 1,269 | 1,280 | -0.31% | 310,400 | 464億2711万 | -6.16% | 17.3 | 8.87 |
| 03/03 | 1,300 | 1,322 | 1,284 | 1,284 | -1.38% | 185,100 | 465億7219万 | -6.35% | 17.36 | 8.9 |
| 03/02 | 1,333 | 1,335 | 1,302 | 1,302 | -3.41% | 161,500 | 472億2507万 | -5.72% | 17.6 | 9.03 |
| 02/27 | 1,340 | 1,354 | 1,327 | 1,348 | +2.04% | 168,600 | 488億9355万 | -3.02% | 18.22 | 9.35 |
| 02/26 | 1,314 | 1,342 | 1,310 | 1,321 | +2.17% | 154,800 | 479億1422万 | -5.44% | 17.86 | 9.16 |
| 02/25 | 1,290 | 1,302 | 1,268 | 1,293 | -0.23% | 194,800 | 468億9863万 | -7.97% | 17.48 | 8.96 |
| 02/24 | 1,271 | 1,303 | 1,260 | 1,296 | +0.93% | 286,900 | 470億744万 | -8.47% | 17.52 | 8.99 |
| 02/20 | 1,273 | 1,292 | 1,273 | 1,284 | -1% | 265,500 | 465億7219万 | -10.08% | 17.36 | 8.9 |
| 02/19 | 1,327 | 1,327 | 1,287 | 1,297 | -0.61% | 162,500 | 470億4372万 | -9.87% | 17.53 | 8.99 |
| 02/18 | 1,286 | 1,314 | 1,282 | 1,305 | +2.11% | 184,000 | 473億3388万 | -10% | 17.64 | 9.05 |
| 02/17 | 1,262 | 1,284 | 1,242 | 1,278 | +1.03% | 330,000 | 463億5456万 | -12.65% | 17.28 | 8.86 |
| 02/16 | 1,343 | 1,343 | 1,253 | 1,265 | -6.78% | 576,900 | 458億8304万 | -14.35% | 17.1 | 8.77 |
| 02/13 | 1,424 | 1,430 | 1,355 | 1,357 | -4.71% | 345,700 | 492億1999万 | -9.05% | 18.34 | 9.41 |
| 02/12 | 1,431 | 1,439 | 1,399 | 1,424 | -1.25% | 505,600 | 516億5016万 | -5.26% | 19.25 | 9.87 |
| 02/10 | 1,436 | 1,464 | 1,430 | 1,442 | +1.41% | 268,600 | 523億304万 | -4.76% | 19.49 | 10 |
| 02/09 | 1,440 | 1,441 | 1,411 | 1,422 | +0.85% | 207,300 | 515億7761万 | -6.45% | 19.22 | 9.86 |
| 02/06 | 1,406 | 1,418 | 1,392 | 1,410 | -1.33% | 158,400 | 511億4236万 | -7.84% | 19.06 | 9.78 |
| 02/05 | 1,415 | 1,445 | 1,406 | 1,429 | +0.78% | 148,300 | 518億3151万 | -7.33% | 19.32 | 9.91 |
| 02/04 | 1,440 | 1,450 | 1,405 | 1,418 | -1.05% | 210,000 | 514億3253万 | -8.63% | 19.17 | 9.83 |
| 02/03 | 1,440 | 1,445 | 1,414 | 1,433 | -0.83% | 160,700 | 519億7660万 | -8.26% | 19.37 | 9.94 |
| 02/02 | 1,442 | 1,475 | 1,441 | 1,445 | 0% | 149,400 | 524億1185万 | -8.02% | 19.53 | 10.02 |
| 01/30 | 1,432 | 1,452 | 1,423 | 1,445 | +1.55% | 104,600 | 524億1185万 | -8.49% | 19.53 | 10.02 |
| 01/29 | 1,430 | 1,435 | 1,405 | 1,423 | -0.49% | 141,400 | 516億1388万 | -10.33% | 19.24 | 9.87 |
| 01/28 | 1,448 | 1,450 | 1,426 | 1,430 | -2.32% | 161,000 | 518億6778万 | -10.4% | 19.33 | 9.91 |
| 01/27 | 1,465 | 1,478 | 1,458 | 1,464 | -0.41% | 181,000 | 531億100万 | -8.67% | 19.79 | 10.15 |
| 01/26 | 1,497 | 1,497 | 1,444 | 1,470 | -3.1% | 296,000 | 533億1863万 | -8.7% | 19.87 | 10.19 |
| 01/23 | 1,522 | 1,545 | 1,516 | 1,517 | -0.59% | 173,700 | 550億2338万 | -6.18% | 20.51 | 10.52 |
| 01/22 | 1,533 | 1,538 | 1,522 | 1,526 | -0.07% | 143,400 | 553億4982万 | -5.92% | 20.63 | 10.58 |
| 01/21 | 1,518 | 1,537 | 1,511 | 1,527 | -0.33% | 177,000 | 553億8609万 | -6.15% | 20.64 | 10.59 |
| 01/20 | 1,561 | 1,563 | 1,531 | 1,532 | -2.36% | 172,600 | 555億6744万 | -6.07% | 20.71 | 10.62 |
| 01/19 | 1,575 | 1,580 | 1,566 | 1,569 | -0.63% | 132,500 | 569億948万 | -4.1% | 21.21 | 10.88 |
| 01/16 | 1,570 | 1,584 | 1,566 | 1,579 | +0.83% | 124,700 | 572億7219万 | -3.66% | 21.34 | 10.95 |
| 01/15 | 1,570 | 1,579 | 1,541 | 1,566 | -0.32% | 175,800 | 568億66万 | -4.69% | 21.17 | 10.86 |
| 01/14 | 1,630 | 1,635 | 1,569 | 1,571 | -3.62% | 319,000 | 569億8202万 | -4.56% | 21.24 | 10.89 |
| 01/13 | 1,658 | 1,658 | 1,625 | 1,630 | +0.18% | 128,800 | 591億2202万 | -1.21% | 22.03 | 11.3 |
| 01/09 | 1,630 | 1,648 | 1,623 | 1,627 | -0.67% | 133,200 | 590億1320万 | -1.39% | 21.99 | 11.28 |
| 01/08 | 1,648 | 1,655 | 1,634 | 1,638 | -0.3% | 87,900 | 594億1219万 | -0.79% | 22.14 | 11.36 |
| 01/07 | 1,674 | 1,692 | 1,638 | 1,643 | -2.49% | 159,500 | 595億9354万 | -0.54% | 22.21 | 11.39 |
| 01/06 | 1,630 | 1,692 | 1,626 | 1,685 | +4.85% | 219,900 | 611億1693万 | +1.94% | 22.78 | 11.68 |
| 01/05 | 1,665 | 1,675 | 1,597 | 1,607 | -3.66% | 288,900 | 582億8778万 | -2.84% | 21.72 | 11.14 |
| 2025 | ||||||||||
| 12/30 | 1,688 | 1,690 | 1,658 | 1,668 | -2.46% | 129,100 | 605億32万 | +0.72% | 30.1 | 11.84 |
| 12/29 | 1,667 | 1,710 | 1,657 | 1,710 | +1.79% | 200,500 | 620億2371万 | +3.32% | 30.86 | 12.14 |
| 12/26 | 1,682 | 1,698 | 1,670 | 1,680 | +0.78% | 266,100 | 609億3558万 | +1.57% | 30.32 | 11.92 |
| 12/25 | 1,653 | 1,672 | 1,640 | 1,667 | +0.85% | 169,500 | 604億6405万 | +0.91% | 30.08 | 11.83 |
| 12/24 | 1,659 | 1,664 | 1,646 | 1,653 | +0.12% | 94,000 | 599億5626万 | +0.12% | 29.83 | 11.73 |
| 12/23 | 1,655 | 1,661 | 1,641 | 1,651 | +0.06% | 98,300 | 598億8371万 | 0% | 29.79 | 11.72 |
| 12/22 | 1,642 | 1,659 | 1,620 | 1,650 | +0.79% | 144,800 | 598億4744万 | -0.12% | 29.77 | 11.71 |
| 12/19 | 1,618 | 1,641 | 1,616 | 1,637 | +1.24% | 171,400 | 593億7592万 | -0.85% | 29.54 | 11.62 |
| 12/18 | 1,630 | 1,630 | 1,613 | 1,617 | -0.98% | 160,000 | 586億5049万 | -2.06% | 29.18 | 11.48 |
| 12/17 | 1,649 | 1,653 | 1,632 | 1,633 | -0.18% | 155,400 | 592億3083万 | -1.27% | 29.47 | 11.59 |
| 12/16 | 1,650 | 1,653 | 1,630 | 1,636 | -1.21% | 168,700 | 593億3965万 | -1.09% | 29.52 | 11.61 |
| 12/15 | 1,632 | 1,657 | 1,625 | 1,656 | +0.12% | 190,200 | 600億6507万 | +0.12% | 29.88 | 11.75 |
| 12/12 | 1,640 | 1,665 | 1,640 | 1,654 | +1.78% | 152,300 | 599億9253万 | +0.12% | 29.85 | 11.74 |
| 12/11 | 1,643 | 1,657 | 1,618 | 1,625 | -0.98% | 223,100 | 589億4066万 | -1.57% | 29.32 | 11.53 |
| 12/10 | 1,659 | 1,665 | 1,637 | 1,641 | -0.73% | 173,900 | 595億2100万 | -0.61% | 29.61 | 11.65 |
| 12/09 | 1,687 | 1,697 | 1,651 | 1,653 | -2.02% | 121,000 | 599億5626万 | +0.06% | 29.83 | 11.73 |
| 12/08 | 1,642 | 1,698 | 1,642 | 1,687 | +3.05% | 153,200 | 611億8948万 | +2.18% | 30.44 | 11.97 |
| 12/05 | 1,660 | 1,674 | 1,632 | 1,637 | -1.62% | 124,200 | 593億7592万 | -0.67% | 29.54 | 11.62 |
| 12/04 | 1,629 | 1,667 | 1,625 | 1,664 | +2.15% | 109,500 | 603億5524万 | +0.97% | 30.03 | 11.81 |
| 12/03 | 1,652 | 1,661 | 1,629 | 1,629 | -1.09% | 126,200 | 590億8575万 | -1.27% | 29.4 | 11.56 |
| 12/02 | 1,660 | 1,676 | 1,644 | 1,647 | -1.08% | 158,800 | 597億3863万 | -0.42% | 29.72 | 11.69 |
| 12/01 | 1,670 | 1,684 | 1,663 | 1,665 | -1.01% | 175,000 | 603億9151万 | +0.54% | 30.05 | 11.82 |
| 11/28 | 1,691 | 1,704 | 1,673 | 1,682 | -1.06% | 132,300 | 610億812万 | +1.45% | 30.35 | 11.94 |
| 11/27 | 1,645 | 1,705 | 1,645 | 1,700 | +2.53% | 145,900 | 616億6100万 | +2.41% | 30.68 | 12.07 |
| 11/26 | 1,641 | 1,658 | 1,640 | 1,658 | +1.22% | 93,700 | 601億3761万 | -0.06% | 29.92 | 11.77 |
| 11/25 | 1,677 | 1,682 | 1,616 | 1,638 | -3.65% | 179,500 | 594億1219万 | -1.27% | 29.56 | 11.63 |
| 11/21 | 1,616 | 1,700 | 1,615 | 1,700 | +5.07% | 283,600 | 616億6100万 | +2.6% | 30.68 | 12.07 |
| 11/20 | 1,656 | 1,680 | 1,616 | 1,618 | -2.12% | 199,300 | 586億8676万 | -2.24% | 29.2 | 11.48 |
| 11/19 | 1,635 | 1,664 | 1,625 | 1,653 | +0.85% | 186,700 | 599億5626万 | -0.3% | 29.83 | 11.73 |
| 11/18 | 1,687 | 1,699 | 1,618 | 1,639 | -2.85% | 224,400 | 594億4846万 | -1.27% | 29.58 | 11.63 |
| 11/17 | 1,737 | 1,737 | 1,678 | 1,687 | +4.33% | 450,900 | 611億8948万 | +1.38% | 30.44 | 11.97 |
| 11/14 | 1,638 | 1,643 | 1,610 | 1,617 | -1.58% | 230,600 | 586億5049万 | -2.94% | 29.18 | 11.48 |
| 11/13 | 1,677 | 1,682 | 1,643 | 1,643 | -1.97% | 126,700 | 595億9354万 | -1.79% | 29.65 | 11.66 |
| 11/12 | 1,651 | 1,688 | 1,646 | 1,676 | +2.2% | 124,300 | 607億9049万 | -0.18% | 30.24 | 11.9 |
| 11/11 | 1,655 | 1,661 | 1,633 | 1,640 | +0.37% | 89,900 | 594億8473万 | -2.67% | 29.59 | 11.64 |
| 11/10 | 1,648 | 1,654 | 1,620 | 1,634 | +0.8% | 95,300 | 592億6710万 | -3.31% | 29.49 | 11.6 |
| 11/07 | 1,605 | 1,629 | 1,602 | 1,621 | -0.25% | 70,000 | 587億9558万 | -4.37% | 29.25 | 11.51 |
| 11/06 | 1,627 | 1,635 | 1,604 | 1,625 | -0.18% | 85,900 | 589億4066万 | -4.58% | 29.32 | 11.53 |
| 11/05 | 1,635 | 1,643 | 1,582 | 1,628 | -1.51% | 144,000 | 590億4948万 | -4.96% | 29.38 | 11.56 |
| 11/04 | 1,643 | 1,668 | 1,636 | 1,653 | +0.67% | 130,300 | 599億5626万 | -4.17% | 29.83 | 11.73 |
| 10/31 | 1,625 | 1,659 | 1,623 | 1,642 | +1.99% | 103,300 | 595億5727万 | -5.41% | 29.63 | 11.65 |
| 10/30 | 1,645 | 1,663 | 1,610 | 1,610 | -1.23% | 151,600 | 583億9659万 | -7.84% | 29.05 | 11.43 |
| 10/29 | 1,702 | 1,710 | 1,630 | 1,630 | -4.68% | 187,300 | 591億2202万 | -7.33% | 29.41 | 11.57 |
| 10/28 | 1,750 | 1,750 | 1,699 | 1,710 | -1.44% | 194,600 | 620億2371万 | -3.34% | 30.86 | 12.14 |
| 10/27 | 1,725 | 1,750 | 1,714 | 1,735 | +2.66% | 163,200 | 629億3049万 | -2.31% | 31.31 | 12.31 |
| 10/24 | 1,725 | 1,732 | 1,686 | 1,690 | -2.26% | 132,000 | 612億9829万 | -5.11% | 30.5 | 12 |
| 10/23 | 1,705 | 1,770 | 1,701 | 1,729 | +0.7% | 190,100 | 627億1287万 | -3.25% | 31.2 | 12.27 |
| 10/22 | 1,688 | 1,745 | 1,684 | 1,717 | +2.08% | 237,800 | 622億7761万 | -4.19% | 30.98 | 12.19 |
| 10/21 | 1,684 | 1,707 | 1,655 | 1,682 | +1.82% | 206,100 | 610億812万 | -6.45% | 30.35 | 11.94 |
| 10/20 | 1,620 | 1,660 | 1,608 | 1,652 | +3.77% | 127,600 | 599億1998万 | -8.48% | 29.81 | 11.73 |
| 10/17 | 1,640 | 1,645 | 1,590 | 1,592 | -3.92% | 172,100 | 577億4371万 | -12.29% | 28.73 | 11.3 |
| 10/16 | 1,690 | 1,704 | 1,646 | 1,657 | -1.95% | 144,300 | 601億134万 | -9.16% | 29.9 | 11.76 |
| 10/15 | 1,699 | 1,712 | 1,685 | 1,690 | -0.24% | 82,000 | 612億9829万 | -7.7% | 30.5 | 12 |
| 10/14 | 1,717 | 1,749 | 1,682 | 1,694 | -3.59% | 168,700 | 614億4337万 | -7.78% | 30.57 | 12.02 |
| 10/10 | 1,740 | 1,765 | 1,734 | 1,757 | +1.38% | 116,100 | 637億2846万 | -4.56% | 31.71 | 12.47 |
| 10/09 | 1,780 | 1,795 | 1,733 | 1,733 | -3.13% | 210,000 | 628億5795万 | -5.87% | 31.27 | 12.3 |
| 10/08 | 1,796 | 1,823 | 1,786 | 1,789 | -0.33% | 91,900 | 648億8914万 | -2.98% | 32.28 | 12.7 |
| 10/07 | 1,811 | 1,822 | 1,785 | 1,795 | -1.7% | 143,200 | 651億676万 | -2.66% | 32.39 | 12.74 |
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 | |
| 2012年 12月期 | 105 419 4/2 | 45 181 6/5 180 6/4 他2件 | 946,000 236,500 5/14 | - | - | +39.96% 6/11 | -38.12% 5/18 |
| 2013年 12月期 | 256 1,022 10/24 | 59 236 2/19 | 8,553,200 2,138,300 10/24 | 67億8155万 | 15億6599万 | +85.22% 9/30 | -40.11% 2/5 |
| 2014年 12月期 | 218 872 9/26 | 77 307 3/26 | 8,972,800 2,243,200 8/27 | 57億9651万 | 20億4074万 | +53.79% 4/14 | -33% 2/13 |
| 2015年 12月期 | 745 2,980 12/30 | 134 537 8/25 | 11,124,400 2,781,100 12/29 | 199億9563万 | 35億8484万 | +72.45% 12/30 | -26.78% 8/25 |
| 2016年 12月期 | 889 3,555 11/11 | 340 1,358 2/12 | 25,320,000 6,330,000 11/15 | 240億9692万 | 91億1210万 | +40.91% 11/10 | -26.72% 2/12 |
| 2017年 12月期 | 463 1,852 1/6 | 268 1,070 4/13 | 3,983,600 995,900 9/26 | 125億5474万 | 72億5686万 | +25.12% 9/29 | -19.65% 4/12 |
| 2018年 12月期 | 397 1,588 1/15 | 176 705 12/25 | 3,702,000 925,500 5/2 | 107億9049万 | 47億9345万 | +22.57% 5/7 | -31.26% 12/25 |
| 2019年 12月期 | 247 988 2/15 | 145 580 9/30 | 5,158,000 1,289,500 5/14 | 67億1762万 | 47億2915万 | +31.83% 5/14 | -24.02% 8/8 |
| 2020年 12月期 | 652 2,608 12/28 | 98 391 3/23 | 15,691,200 3,922,800 8/13 | 212億7924万 | 31億8810万 | +68.95% 8/21 | -34.84% 3/19 |
| 2021年 12月期 | 1,279 10/26 | 414 1,656 3/5 | 4,728,400 1,182,100 2/15 | 418億5563万 | 135億1249万 | +28.15% 5/10 | -21.21% 1/27 |
| 2022年 12月期 | 1,051 9/12 | 599 2/24 | 3,518,500 8/8 | 381億1974万 | 206億3919万 | +22.17% 8/12 | -15.16% 11/10 |
| 2023年 12月期 | 910 5/10 | 590 3/14 | 5,433,000 5/10 | 330億677万 | 213億9999万 | +30.81% 5/11 | -12.79% 2/22 |
| 2024年 12月期 | 1,463 12/5 | 664 2/8 | 3,150,200 10/30 | 530億6473万 | 240億8406万 | +23.84% 9/24 | -20.63% 8/5 |
| 2025年 12月期 | 1,964 9/26 | 999 4/7 | 1,055,700 7/30 | 712億3659万 | 362億3490万 | +18.47% 5/9 | -15.63% 4/7 |
| 最新 | 1,390 2026/3/6 | 393,300 | 504億1694万 | +2.51% 1,356 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 185%（2.85倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 357%（4.57倍）
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 242%（3.42倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 90%（1.9倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
45円（2012/05/21） - 3006%（31.06倍）
1,390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。
