株価チャート
株価
3/6
- 前日 (3/5)
- 1,409
- 始値
- 1,407
- 高値
- 1,446
- 安値
- 1,405
- 終値 +2.63%
- 1,446
- 出来高 +9.16%
- 340,900
乖離率
- 株価（5日）
移動平均値 - +1.47%
1,425 - 株価（25日）
移動平均値 - -1.5%
1,468 - 出来高（5日）
移動平均値 - -19.12%
421,480
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 | 1,407 | 1,446 | 1,405 | 1,446 | +2.63% | 340,900 | 486億3621万 | -1.5% | 29.15 | 5.74 |
| 03/05 | 1,422 | 1,434 | 1,397 | 1,409 | +2.85% | 312,300 | 473億9171万 | -4.21% | 28.4 | 5.59 |
| 03/04 | 1,398 | 1,411 | 1,345 | 1,370 | -2.63% | 658,500 | 460億7995万 | -7.18% | 27.62 | 5.44 |
| 03/03 | 1,480 | 1,483 | 1,407 | 1,407 | -5.89% | 487,400 | 473億2444万 | -5.12% | 28.36 | 5.58 |
| 03/02 | 1,498 | 1,520 | 1,485 | 1,495 | -3.67% | 308,300 | 502億8432万 | +0.34% | 30.14 | 5.93 |
| 02/27 | 1,569 | 1,574 | 1,522 | 1,552 | +3.54% | 554,200 | 522億152万 | +3.95% | 31.29 | 6.16 |
| 02/26 | 1,441 | 1,508 | 1,436 | 1,499 | +5.56% | 522,800 | 504億1886万 | +0.4% | 30.22 | 5.95 |
| 02/25 | 1,415 | 1,443 | 1,412 | 1,420 | +0.35% | 365,500 | 477億6170万 | -5.08% | 28.62 | 5.63 |
| 02/24 | 1,432 | 1,436 | 1,402 | 1,415 | -1.74% | 358,400 | 475億9352万 | -5.85% | 28.52 | 5.61 |
| 02/20 | 1,477 | 1,477 | 1,438 | 1,440 | -3.87% | 347,700 | 484億3440万 | -4.76% | 29.03 | 5.71 |
| 02/19 | 1,508 | 1,513 | 1,480 | 1,498 | +0.2% | 258,100 | 503億8523万 | -1.45% | 30.2 | 5.94 |
| 02/18 | 1,488 | 1,513 | 1,480 | 1,495 | +0.61% | 252,400 | 502億8432万 | -1.9% | 30.14 | 5.93 |
| 02/17 | 1,497 | 1,507 | 1,475 | 1,486 | +1.3% | 389,400 | 499億8161万 | -2.81% | 29.95 | 5.9 |
| 02/16 | 1,444 | 1,489 | 1,428 | 1,467 | +1.59% | 651,500 | 493億4254万 | -4.31% | 29.57 | 5.82 |
| 02/13 | 1,488 | 1,508 | 1,440 | 1,444 | -2.56% | 468,000 | 485億6894万 | -6.11% | 29.11 | 5.73 |
| 02/12 | 1,520 | 1,525 | 1,482 | 1,482 | -2.11% | 325,300 | 498億4707万 | -3.95% | 29.87 | 5.88 |
| 02/10 | 1,505 | 1,533 | 1,492 | 1,514 | +2.23% | 320,600 | 509億2339万 | -2.13% | 30.52 | 6.01 |
| 02/09 | 1,495 | 1,496 | 1,465 | 1,481 | +2.7% | 419,000 | 498億1343万 | -4.39% | 29.85 | 5.88 |
| 02/06 | 1,469 | 1,484 | 1,419 | 1,442 | -3.93% | 604,900 | 485億167万 | -7.15% | 29.07 | 5.72 |
| 02/05 | 1,461 | 1,520 | 1,458 | 1,501 | +3.8% | 498,600 | 504億8613万 | -3.72% | 30.26 | 5.96 |
| 02/04 | 1,477 | 1,482 | 1,436 | 1,446 | -3.02% | 564,100 | 486億3621万 | -7.43% | 29.15 | 5.74 |
| 02/03 | 1,481 | 1,500 | 1,471 | 1,491 | +0.68% | 302,700 | 501億4978万 | -4.91% | 30.06 | 5.92 |
| 02/02 | 1,515 | 1,536 | 1,478 | 1,481 | -2.37% | 427,200 | 498億1343万 | -5.73% | 29.85 | 5.88 |
| 01/30 | 1,507 | 1,525 | 1,499 | 1,517 | +0.46% | 236,300 | 510億2429万 | -3.68% | 30.58 | 6.02 |
| 01/29 | 1,505 | 1,519 | 1,484 | 1,510 | -0.59% | 321,800 | 507億8885万 | -4.31% | 30.44 | 5.99 |
| 01/28 | 1,524 | 1,529 | 1,506 | 1,519 | -1.3% | 263,600 | 510億9156万 | -3.92% | 30.62 | 6.03 |
| 01/27 | 1,534 | 1,552 | 1,523 | 1,539 | +0.33% | 236,200 | 517億6426万 | -2.72% | 31.02 | 6.11 |
| 01/26 | 1,558 | 1,566 | 1,528 | 1,534 | -2.29% | 405,500 | 515億9609万 | -3.03% | 30.92 | 6.09 |
| 01/23 | 1,572 | 1,593 | 1,558 | 1,570 | -0.13% | 333,100 | 528億695万 | -0.76% | 31.65 | 6.23 |
| 01/22 | 1,564 | 1,576 | 1,553 | 1,572 | +0.83% | 286,600 | 528億7422万 | -0.76% | 31.69 | 6.24 |
| 01/21 | 1,555 | 1,569 | 1,535 | 1,559 | -1.39% | 421,200 | 524億3696万 | -1.7% | 31.43 | 6.19 |
| 01/20 | 1,607 | 1,619 | 1,581 | 1,581 | -0.88% | 395,100 | 531億7693万 | -0.38% | 31.87 | 6.27 |
| 01/19 | 1,610 | 1,615 | 1,581 | 1,595 | -2.45% | 517,300 | 536億4782万 | +0.31% | 32.15 | 6.33 |
| 01/16 | 1,671 | 1,692 | 1,617 | 1,635 | -0.24% | 718,400 | 549億9322万 | +2.7% | 32.96 | 6.49 |
| 01/15 | 1,602 | 1,655 | 1,596 | 1,639 | +2.37% | 554,700 | 551億2776万 | +2.76% | 33.04 | 6.5 |
| 01/14 | 1,624 | 1,639 | 1,588 | 1,601 | -1.6% | 542,900 | 538億4963万 | +0.38% | 32.27 | 6.35 |
| 01/13 | 1,663 | 1,663 | 1,604 | 1,627 | +2.78% | 668,400 | 547億2414万 | +1.88% | 32.8 | 6.45 |
| 01/09 | 1,580 | 1,597 | 1,563 | 1,583 | -0.06% | 288,500 | 532億4420万 | -0.75% | 31.91 | 6.28 |
| 01/08 | 1,567 | 1,591 | 1,564 | 1,584 | +0.83% | 317,800 | 532億7784万 | -0.69% | 31.93 | 6.28 |
| 01/07 | 1,564 | 1,576 | 1,555 | 1,571 | -1.44% | 436,900 | 528億4058万 | -1.5% | 31.67 | 6.23 |
| 01/06 | 1,563 | 1,603 | 1,562 | 1,594 | +2.25% | 397,600 | 536億1419万 | -0.25% | 32.13 | 6.32 |
| 01/05 | 1,550 | 1,571 | 1,544 | 1,559 | -0.45% | 474,200 | 524億3696万 | -2.56% | 31.43 | 6.19 |
| 2025 | ||||||||||
| 12/30 | 1,590 | 1,594 | 1,559 | 1,566 | -1.94% | 389,200 | 526億7241万 | -2.25% | 31.57 | 6.21 |
| 12/29 | 1,596 | 1,608 | 1,571 | 1,597 | +1.59% | 348,700 | 537億1509万 | -0.44% | 32.19 | 6.34 |
| 12/26 | 1,610 | 1,616 | 1,567 | 1,572 | -1.57% | 612,500 | 528億7422万 | -2.06% | 31.69 | 6.24 |
| 12/25 | 1,580 | 1,597 | 1,575 | 1,597 | +1.46% | 391,500 | 537億1509万 | -0.62% | 32.19 | 6.34 |
| 12/24 | 1,593 | 1,609 | 1,573 | 1,574 | -0.51% | 403,900 | 529億4149万 | -2.05% | 31.73 | 6.24 |
| 12/23 | 1,570 | 1,594 | 1,567 | 1,582 | -0.13% | 362,200 | 532億1057万 | -1.68% | 31.89 | 6.28 |
| 12/22 | 1,599 | 1,599 | 1,566 | 1,584 | +0.13% | 556,600 | 532億7784万 | -1.8% | 31.93 | 6.28 |
| 12/19 | 1,548 | 1,590 | 1,545 | 1,582 | +2.2% | 568,200 | 532億1057万 | -2.47% | 31.89 | 6.28 |
| 12/18 | 1,551 | 1,582 | 1,540 | 1,548 | -0.13% | 286,300 | 520億6698万 | -5.15% | 31.2 | 6.14 |
| 12/17 | 1,558 | 1,560 | 1,533 | 1,550 | +1.11% | 271,400 | 521億3425万 | -5.83% | 31.24 | 6.15 |
| 12/16 | 1,590 | 1,595 | 1,533 | 1,533 | -5.49% | 589,400 | 515億6245万 | -7.65% | 30.9 | 6.08 |
| 12/15 | 1,583 | 1,628 | 1,583 | 1,622 | +0.93% | 236,800 | 545億5597万 | -3.11% | 32.7 | 6.44 |
| 12/12 | 1,626 | 1,628 | 1,595 | 1,607 | +0.44% | 262,400 | 540億5144万 | -4.69% | 32.39 | 6.38 |
| 12/11 | 1,642 | 1,656 | 1,595 | 1,600 | -3.38% | 376,200 | 538億1600万 | -5.72% | 32.25 | 6.35 |
| 12/10 | 1,650 | 1,676 | 1,647 | 1,656 | +0.67% | 264,400 | 556億9956万 | -3.1% | 33.38 | 6.57 |
| 12/09 | 1,660 | 1,678 | 1,626 | 1,645 | -2.66% | 366,300 | 553億2957万 | -4.47% | 33.16 | 6.53 |
| 12/08 | 1,680 | 1,710 | 1,659 | 1,690 | +3.05% | 421,800 | 568億4315万 | -2.71% | 34.07 | 6.7 |
| 12/05 | 1,661 | 1,685 | 1,634 | 1,640 | -1.09% | 401,700 | 551億6140万 | -6.18% | 33.06 | 6.51 |
| 12/04 | 1,604 | 1,680 | 1,602 | 1,658 | +4.67% | 660,900 | 557億6683万 | -5.8% | 33.42 | 6.58 |
| 12/03 | 1,583 | 1,609 | 1,581 | 1,584 | 0% | 285,800 | 532億7784万 | -10.66% | 31.93 | 6.28 |
| 12/02 | 1,606 | 1,614 | 1,584 | 1,584 | -0.44% | 284,200 | 532億7784万 | -11.61% | 31.93 | 6.28 |
| 12/01 | 1,638 | 1,642 | 1,587 | 1,591 | -3.05% | 478,600 | 535億1328万 | -12% | 32.07 | 6.31 |
| 11/28 | 1,640 | 1,662 | 1,636 | 1,641 | -0.36% | 373,000 | 551億9503万 | -9.98% | 33.08 | 6.51 |
| 11/27 | 1,603 | 1,660 | 1,603 | 1,647 | +2.49% | 368,900 | 553億9684万 | -10.29% | 33.2 | 6.53 |
| 11/26 | 1,616 | 1,618 | 1,594 | 1,607 | +0.06% | 374,300 | 540億5144万 | -12.99% | 32.39 | 6.38 |
| 11/25 | 1,621 | 1,638 | 1,594 | 1,606 | -0.86% | 401,800 | 540億1781万 | -13.93% | 32.37 | 6.37 |
| 11/21 | 1,599 | 1,639 | 1,594 | 1,620 | -0.61% | 305,400 | 544億8870万 | -13.69% | 32.66 | 6.43 |
| 11/20 | 1,651 | 1,664 | 1,630 | 1,630 | +1.88% | 406,900 | 548億2505万 | -13.85% | 32.86 | 6.47 |
| 11/19 | 1,628 | 1,639 | 1,577 | 1,600 | -1.23% | 542,800 | 538億1600万 | -16.01% | 32.25 | 6.35 |
| 11/18 | 1,651 | 1,674 | 1,607 | 1,620 | -3.63% | 729,200 | 544億8870万 | -15.4% | 32.66 | 6.43 |
| 11/17 | 1,759 | 1,775 | 1,668 | 1,681 | -6.56% | 1,423,200 | 565億4043万 | -12.81% | 33.89 | 6.67 |
| 11/14 | 1,807 | 1,824 | 1,788 | 1,799 | -2.6% | 907,500 | 605億936万 | -7.32% | 36.26 | 7.14 |
| 11/13 | 1,893 | 1,898 | 1,841 | 1,847 | -2.64% | 526,200 | 621億2384万 | -5.48% | 37.23 | 7.33 |
| 11/12 | 1,888 | 1,911 | 1,875 | 1,897 | 0% | 345,500 | 638億559万 | -3.66% | 38.24 | 7.53 |
| 11/11 | 1,908 | 1,915 | 1,882 | 1,897 | +0.21% | 272,200 | 638億559万 | -3.95% | 38.24 | 7.53 |
| 11/10 | 1,913 | 1,932 | 1,890 | 1,893 | -0.53% | 372,500 | 636億7105万 | -4.15% | 38.16 | 7.51 |
| 11/07 | 1,863 | 1,905 | 1,860 | 1,903 | +0.37% | 333,600 | 640億740万 | -3.45% | 38.36 | 7.55 |
| 11/06 | 1,924 | 1,930 | 1,891 | 1,896 | -0.26% | 435,100 | 637億7196万 | -3.61% | 38.22 | 7.52 |
| 11/05 | 1,936 | 1,937 | 1,837 | 1,901 | -3.45% | 995,700 | 639億4013万 | -3.26% | 38.32 | 7.54 |
| 11/04 | 2,025 | 2,028 | 1,968 | 1,969 | -2.23% | 555,900 | 662億2731万 | +0.36% | 39.69 | 7.81 |
| 10/31 | 1,997 | 2,068 | 1,981 | 2,014 | +2.44% | 802,000 | 677億4089万 | +2.86% | 40.6 | 7.99 |
| 10/30 | 1,955 | 1,991 | 1,929 | 1,966 | +0.56% | 476,300 | 661億2641万 | +0.72% | 39.63 | 7.8 |
| 10/29 | 1,998 | 2,016 | 1,950 | 1,955 | -1.61% | 596,700 | 657億5642万 | +0.26% | 39.41 | 7.76 |
| 10/28 | 2,034 | 2,048 | 1,971 | 1,987 | -2.74% | 743,700 | 668億3274万 | +1.95% | 40.05 | 7.88 |
| 10/27 | 2,031 | 2,045 | 1,990 | 2,043 | +2.61% | 1,040,600 | 687億1630万 | +4.98% | 41.18 | 8.11 |
| 10/24 | 2,024 | 2,037 | 1,950 | 1,991 | +0.71% | 1,391,700 | 669億6728万 | +2.68% | 40.13 | 7.9 |
| 10/23 | 1,902 | 2,005 | 1,890 | 1,977 | +1.8% | 1,730,100 | 664億9639万 | +2.38% | 39.85 | 7.84 |
| 10/22 | 1,921 | 1,944 | 1,889 | 1,942 | -0.1% | 678,600 | 653億1917万 | +0.94% | 39.15 | 7.7 |
| 10/21 | 2,056 | 2,078 | 1,934 | 1,944 | -5.86% | 1,449,300 | 653億8644万 | +1.36% | 39.19 | 7.71 |
| 10/20 | 1,977 | 2,065 | 1,944 | 2,065 | +9.38% | 1,440,100 | 694億5627万 | +8% | 41.63 | 8.19 |
| 10/17 | 1,955 | 1,958 | 1,882 | 1,888 | -5.79% | 706,700 | 635億288万 | -0.68% | 38.06 | 7.49 |
| 10/16 | 1,999 | 2,019 | 1,951 | 2,004 | +3.3% | 664,400 | 674億454万 | +5.64% | 40.4 | 7.95 |
| 10/15 | 1,878 | 1,950 | 1,861 | 1,940 | +4.36% | 697,400 | 652億5190万 | +2.65% | 39.11 | 7.7 |
| 10/14 | 1,920 | 1,948 | 1,854 | 1,859 | -3.98% | 829,700 | 625億2746万 | -1.22% | 37.47 | 7.38 |
| 10/10 | 1,980 | 1,988 | 1,926 | 1,936 | -3.44% | 850,000 | 651億1736万 | +3.14% | 39.03 | 7.68 |
| 10/09 | 2,088 | 2,102 | 1,972 | 2,005 | -6.22% | 1,684,900 | 674億3817万 | +7.16% | 40.42 | 7.95 |
| 10/08 | 2,180 | 2,220 | 2,120 | 2,138 | -3.39% | 1,273,700 | 719億1163万 | +14.82% | 43.1 | 8.48 |
| 10/07 | 2,081 | 2,220 | 2,071 | 2,213 | +7.85% | 2,287,100 | 744億3425万 | +19.56% | 44.61 | 8.78 |
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 | |
| 2014年 9月期 | 1,384 6,920 7/30 6,920 7/29 | 274 6,860 4/30 | 50,282,500 2,011,300 6/6 | 431億3236万 | 84億2408万 | +93.32% 6/9 | -22.53% 10/9 |
| 2015年 9月期 | 815 4,075 4/14 | 420 2,101 8/25 | 5,304,500 1,060,900 11/11 | 267億3811万 | 139億1702万 | +26.7% 3/16 | -15.78% 8/24 |
| 2016年 9月期 | 635 3,175 5/16 | 239 1,195 2/12 | 2,149,000 429,800 5/13 | 213億1060万 | 79億2046万 | +38.23% 4/15 | -31.43% 2/12 |
| 2017年 9月期 | 938 4,690 7/12 | 512 2,560 11/9 | 4,941,500 988,300 9/25 | 314億7928万 | 171億8272万 | +29.06% 6/27 | -16.08% 4/14 |
| 2018年 9月期 | 2,080 10,400 3/13 | 795 3,975 10/24 | 6,942,000 1,388,400 2/2 | 698億480万 | 266億8020万 | +40.08% 11/27 | -22.45% 10/29 |
| 2019年 9月期 | 2,124 7/3 | 929 12/25 | 1,408,900 8/5 | 713億4516万 | 312億511万 | +23.18% 1/18 | -23.96% 12/25 |
| 2020年 9月期 | 1,742 1/16 | 730 3/13 | 1,856,000 11/13 | 585億4862万 | 245億3530万 | +21.6% 5/11 | -36.05% 3/13 |
| 2021年 9月期 | 1,167 10/2 | 671 8/16 | 653,400 5/27 | 392億3162万 | 225億6573万 | +9.21% 1/21 | -15.7% 5/13 |
| 2022年 9月期 | 1,344 8/26 | 654 2/24 | 1,365,400 7/21 | 452億544万 | 219億9729万 | +25.02% 7/26 | -14.13% 1/27 |
| 2023年 9月期 | 1,690 6/20 | 995 10/13 | 2,950,600 11/29 | 568億4315万 | 334億6682万 | +27% 11/29 | -13.29% 8/18 |
| 2024年 9月期 | 2,516 3/6 | 949 10/31 | 4,431,500 3/7 | 846億2566万 | 319億1961万 | +27.64% 3/6 | -35.18% 8/5 |
| 2025年 9月期 | 2,315 1/6 | 1,285 4/7 | 3,610,400 1/9 | 778億6502万 | 432億2097万 | +19.55% 10/7 | -21.96% 4/7 |
| 最新 | 1,446 2026/3/6 | 340,900 | 486億3621万 | -1.5% 1,468 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 65%（1.65倍）
- 2025/12/30 vs 2024/12/30
- -27%（0.73倍）
- 2026/03/06 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
239円（2016/02/12） - 505%（6.05倍）
1,446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。
