株価チャート
株価
3/6
- 前日 (3/5)
- 1,559
- 始値
- 1,521
- 高値
- 1,593
- 安値
- 1,521
- 終値 +1.28%
- 1,579
- 出来高 -54.1%
- 14,000
乖離率
- 株価（5日）
移動平均値 - +0.64%
1,569 - 株価（25日）
移動平均値 - +0.83%
1,566 - 出来高（5日）
移動平均値 - -65.55%
40,640
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 | 1,521 | 1,593 | 1,521 | 1,579 | +1.28% | 14,000 | 70億3928万 | +0.83% | - | 8 |
| 03/05 | 1,545 | 1,627 | 1,543 | 1,559 | +5.77% | 30,500 | 69億5012万 | -0.7% | - | 7.9 |
| 03/04 | 1,547 | 1,578 | 1,426 | 1,474 | -7.59% | 100,700 | 65億7119万 | -6.47% | - | 7.47 |
| 03/03 | 1,638 | 1,645 | 1,580 | 1,595 | -2.63% | 32,700 | 71億1061万 | +0.5% | - | 8.08 |
| 03/02 | 1,607 | 1,655 | 1,588 | 1,638 | -0.55% | 25,300 | 73億231万 | +2.63% | - | 8.3 |
| 02/27 | 1,618 | 1,655 | 1,618 | 1,647 | +1.29% | 20,000 | 73億4243万 | +3% | - | 8.35 |
| 02/26 | 1,585 | 1,646 | 1,583 | 1,626 | +3.04% | 28,100 | 72億4881万 | +1.63% | - | 8.24 |
| 02/25 | 1,503 | 1,598 | 1,503 | 1,578 | +6.62% | 39,700 | 70億3482万 | -1.5% | - | 8 |
| 02/24 | 1,537 | 1,538 | 1,476 | 1,480 | -2.12% | 21,800 | 65億9793万 | -7.9% | - | 7.5 |
| 02/20 | 1,555 | 1,560 | 1,497 | 1,512 | -3.88% | 42,600 | 67億4059万 | -6.32% | - | 7.66 |
| 02/19 | 1,618 | 1,650 | 1,552 | 1,573 | -1.63% | 50,800 | 70億1253万 | -2.9% | - | 7.97 |
| 02/18 | 1,524 | 1,600 | 1,524 | 1,599 | +4.99% | 56,000 | 71億2844万 | -1.36% | - | 8.1 |
| 02/17 | 1,609 | 1,616 | 1,518 | 1,523 | -5.4% | 38,400 | 67億8963万 | -5.99% | - | 7.72 |
| 02/16 | 1,557 | 1,632 | 1,532 | 1,610 | +6.13% | 37,000 | 71億7748万 | -0.92% | - | 8.16 |
| 02/13 | 1,595 | 1,628 | 1,491 | 1,517 | -4.89% | 33,600 | 67億6288万 | -6.42% | - | 7.69 |
| 02/12 | 1,590 | 1,614 | 1,568 | 1,595 | +0.69% | 11,800 | 71億1061万 | -1.6% | - | 8.08 |
| 02/10 | 1,526 | 1,584 | 1,526 | 1,584 | +3.8% | 24,100 | 70億6157万 | -1.86% | - | 8.03 |
| 02/09 | 1,535 | 1,569 | 1,526 | 1,526 | +0.79% | 17,100 | 68億301万 | -4.98% | - | 7.73 |
| 02/06 | 1,544 | 1,545 | 1,486 | 1,514 | -2.7% | 29,900 | 67億4951万 | -5.43% | - | 7.67 |
| 02/05 | 1,523 | 1,560 | 1,505 | 1,556 | +3.32% | 25,000 | 69億3675万 | -2.63% | - | 7.88 |
| 02/04 | 1,556 | 1,556 | 1,487 | 1,506 | -2.84% | 34,600 | 67億1384万 | -5.52% | - | 7.63 |
| 02/03 | 1,585 | 1,585 | 1,533 | 1,550 | +0.32% | 16,900 | 69億1000万 | -2.64% | - | 7.85 |
| 02/02 | 1,621 | 1,625 | 1,524 | 1,545 | -2.28% | 36,000 | 68億8771万 | -2.71% | - | 7.83 |
| 01/30 | 1,686 | 1,699 | 1,568 | 1,581 | -5.72% | 60,800 | 70億4820万 | -0.32% | - | 8.01 |
| 01/29 | 1,677 | 1,702 | 1,650 | 1,677 | 0% | 24,500 | 74億7617万 | +6.07% | - | 8.5 |
| 01/28 | 1,712 | 1,712 | 1,650 | 1,677 | -2.04% | 27,200 | 74億7617万 | +6.75% | - | 8.5 |
| 01/27 | 1,759 | 1,759 | 1,705 | 1,712 | -2.17% | 30,400 | 76億3221万 | +9.74% | - | 8.68 |
| 01/26 | 1,825 | 1,825 | 1,735 | 1,750 | -3.69% | 41,200 | 78億161万 | +13.27% | - | 8.87 |
| 01/23 | 1,755 | 1,849 | 1,754 | 1,817 | +4.91% | 58,600 | 81億30万 | +18.84% | - | 9.21 |
| 01/22 | 1,672 | 1,744 | 1,655 | 1,732 | +4.15% | 28,200 | 77億2137万 | +14.7% | - | 8.78 |
| 01/21 | 1,645 | 1,750 | 1,645 | 1,663 | -1.31% | 66,000 | 74億1376万 | +11.31% | - | 8.43 |
| 01/20 | 1,692 | 1,711 | 1,664 | 1,685 | -0.12% | 18,800 | 75億1184万 | +13.7% | - | 8.54 |
| 01/19 | 1,665 | 1,691 | 1,643 | 1,687 | +1.63% | 19,900 | 75億2075万 | +14.68% | - | 8.55 |
| 01/16 | 1,670 | 1,680 | 1,628 | 1,660 | -0.3% | 21,600 | 74億39万 | +13.62% | - | 8.41 |
| 01/15 | 1,595 | 1,669 | 1,585 | 1,665 | +4.39% | 35,500 | 74億2268万 | +14.59% | - | 8.44 |
| 01/14 | 1,581 | 1,609 | 1,581 | 1,595 | +0.95% | 15,400 | 71億1061万 | +10.69% | - | 8.08 |
| 01/13 | 1,640 | 1,675 | 1,575 | 1,580 | -3.54% | 62,800 | 70億4374万 | +10.18% | - | 8.01 |
| 01/09 | 1,530 | 1,694 | 1,524 | 1,638 | +8.05% | 85,200 | 73億231万 | +14.15% | - | 8.3 |
| 01/08 | 1,515 | 1,550 | 1,506 | 1,516 | -0.33% | 39,600 | 67億5842万 | +6.01% | - | 7.68 |
| 01/07 | 1,418 | 1,525 | 1,418 | 1,521 | +7.8% | 65,400 | 67億8071万 | +6.44% | - | 7.71 |
| 01/06 | 1,396 | 1,434 | 1,396 | 1,411 | +1.07% | 13,700 | 62億9033万 | -1.05% | - | 7.15 |
| 01/05 | 1,409 | 1,423 | 1,390 | 1,396 | +0.94% | 17,500 | 62億2346万 | -2.17% | - | 7.07 |
| 2025 | ||||||||||
| 12/30 | 1,435 | 1,449 | 1,370 | 1,383 | -4.95% | 61,300 | 61億6550万 | -3.15% | - | 7.01 |
| 12/29 | 1,451 | 1,468 | 1,428 | 1,455 | +0.34% | 45,600 | 64億8648万 | +1.82% | - | 7.37 |
| 12/26 | 1,446 | 1,468 | 1,437 | 1,450 | -0.34% | 26,600 | 64億6419万 | +1.61% | - | 7.35 |
| 12/25 | 1,450 | 1,487 | 1,443 | 1,455 | +0.34% | 22,300 | 64億8648万 | +2.25% | - | 7.37 |
| 12/24 | 1,485 | 1,500 | 1,433 | 1,450 | -2.88% | 41,000 | 64億6419万 | +1.83% | - | 7.35 |
| 12/23 | 1,451 | 1,505 | 1,451 | 1,493 | +2.89% | 28,700 | 66億5589万 | +4.92% | - | 7.57 |
| 12/22 | 1,457 | 1,463 | 1,405 | 1,451 | +1.47% | 50,700 | 64億6865万 | +2.11% | - | 7.35 |
| 12/19 | 1,400 | 1,431 | 1,375 | 1,430 | +2.51% | 59,800 | 63億7503万 | +1.42% | - | 7.25 |
| 12/18 | 1,343 | 1,396 | 1,335 | 1,395 | +3.87% | 19,600 | 62億1900万 | -0.57% | - | 7.07 |
| 12/17 | 1,358 | 1,387 | 1,333 | 1,343 | -1.1% | 27,100 | 59億8718万 | -3.73% | - | 6.81 |
| 12/16 | 1,337 | 1,363 | 1,337 | 1,358 | +1.27% | 15,100 | 60億5405万 | -2.16% | - | 6.88 |
| 12/15 | 1,332 | 1,363 | 1,329 | 1,341 | +0.52% | 15,300 | 59億7826万 | -2.83% | - | 6.8 |
| 12/12 | 1,364 | 1,386 | 1,317 | 1,334 | -1.69% | 72,800 | 59億4706万 | -2.77% | - | 6.76 |
| 12/11 | 1,429 | 1,435 | 1,329 | 1,357 | -4.37% | 56,800 | 60億4959万 | -0.44% | - | 6.88 |
| 12/10 | 1,470 | 1,480 | 1,412 | 1,419 | -1.46% | 42,200 | 63億2599万 | +4.72% | - | 7.19 |
| 12/09 | 1,415 | 1,471 | 1,415 | 1,440 | -0.35% | 49,000 | 64億1961万 | +7.3% | - | 7.3 |
| 12/08 | 1,337 | 1,446 | 1,337 | 1,445 | +6.09% | 59,900 | 64億4190万 | +8.65% | - | 7.32 |
| 12/05 | 1,545 | 1,545 | 1,351 | 1,362 | -5.35% | 142,100 | 60億7188万 | +3.5% | - | 6.9 |
| 12/04 | 1,592 | 1,615 | 1,329 | 1,439 | -8.98% | 341,400 | 64億1515万 | +10.1% | - | 7.29 |
| 12/03 | 1,541 | 1,583 | 1,500 | 1,581 | +4.22% | 63,100 | 70億4820万 | +22.08% | - | 8.01 |
| 12/02 | 1,505 | 1,535 | 1,465 | 1,517 | +1.68% | 35,700 | 67億6288万 | +18.52% | - | 7.69 |
| 12/01 | 1,453 | 1,500 | 1,438 | 1,492 | +1.98% | 26,100 | 66億5143万 | +17.76% | - | 7.56 |
| 11/28 | 1,435 | 1,478 | 1,435 | 1,463 | +1.95% | 22,500 | 65億2215万 | +16.57% | - | 7.41 |
| 11/27 | 1,410 | 1,460 | 1,410 | 1,435 | +1.77% | 23,800 | 63億9732万 | +15.08% | - | 7.27 |
| 11/26 | 1,443 | 1,457 | 1,401 | 1,410 | -0.21% | 31,700 | 62億8587万 | +13.89% | - | 7.14 |
| 11/25 | 1,419 | 1,460 | 1,380 | 1,413 | +1.44% | 77,200 | 62億9924万 | +14.88% | - | 7.16 |
| 11/21 | 1,329 | 1,406 | 1,306 | 1,393 | +2.5% | 67,400 | 62億1008万 | +14.09% | - | 7.06 |
| 11/20 | 1,510 | 1,524 | 1,317 | 1,359 | -8.18% | 192,400 | 60億5688万 | +11.94% | - | 6.88 |
| 11/19 | 1,453 | 1,553 | 1,411 | 1,480 | +4.01% | 119,600 | 65億9616万 | +22.62% | - | 7.5 |
| 11/18 | 1,434 | 1,498 | 1,389 | 1,423 | -0.84% | 149,800 | 63億4212万 | +19.38% | - | 7.21 |
| 11/17 | 1,194 | 1,494 | 1,190 | 1,435 | +20.08% | 401,200 | 63億9560万 | +21.4% | - | 7.27 |
| 11/14 | 1,220 | 1,240 | 1,162 | 1,195 | -3.86% | 61,100 | 53億2595万 | +1.88% | - | 6.05 |
| 11/13 | 1,223 | 1,243 | 1,200 | 1,243 | +3.15% | 30,800 | 55億3988万 | +6.06% | - | 6.3 |
| 11/12 | 1,174 | 1,209 | 1,164 | 1,205 | +2.9% | 22,000 | 53億7052万 | +2.99% | - | 6.1 |
| 11/11 | 1,160 | 1,175 | 1,124 | 1,171 | +2% | 30,400 | 52億1899万 | +0.09% | - | 5.93 |
| 11/10 | 1,151 | 1,160 | 1,135 | 1,148 | +1.32% | 6,800 | 51億1648万 | -2.13% | - | 5.82 |
| 11/07 | 1,117 | 1,138 | 1,109 | 1,133 | +0.53% | 15,700 | 50億4963万 | -3.57% | - | 5.74 |
| 11/06 | 1,153 | 1,153 | 1,112 | 1,127 | -1.83% | 16,600 | 50億2288万 | -4.17% | - | 5.71 |
| 11/05 | 1,100 | 1,151 | 1,081 | 1,148 | +3.89% | 37,100 | 51億1648万 | -2.88% | - | 5.82 |
| 11/04 | 1,135 | 1,135 | 1,097 | 1,105 | -1.25% | 39,300 | 49億2483万 | -6.99% | - | 5.6 |
| 10/31 | 1,115 | 1,146 | 1,115 | 1,119 | +0.27% | 16,900 | 49億8723万 | -6.52% | - | 5.67 |
| 10/30 | 1,120 | 1,148 | 1,116 | 1,116 | +0.18% | 21,200 | 49億7386万 | -7.54% | - | 5.65 |
| 10/29 | 1,151 | 1,159 | 1,114 | 1,114 | -2.62% | 34,200 | 49億6494万 | -8.54% | - | 5.64 |
| 10/28 | 1,212 | 1,212 | 1,142 | 1,144 | -5.61% | 43,000 | 50億9865万 | -7.14% | - | 5.8 |
| 10/27 | 1,212 | 1,240 | 1,206 | 1,212 | +1.42% | 19,000 | 54億172万 | -2.65% | - | 6.14 |
| 10/24 | 1,215 | 1,215 | 1,181 | 1,195 | -0.33% | 11,900 | 53億2595万 | -4.63% | - | 6.05 |
| 10/23 | 1,222 | 1,226 | 1,198 | 1,199 | -3.46% | 17,600 | 53億4378万 | -4.69% | - | 6.07 |
| 10/22 | 1,208 | 1,242 | 1,208 | 1,242 | +1.97% | 23,300 | 55億3542万 | -1.82% | - | 6.29 |
| 10/21 | 1,218 | 1,229 | 1,185 | 1,218 | +0.58% | 34,100 | 54億1628万 | -4.02% | - | 6.16 |
| 10/20 | 1,200 | 1,234 | 1,200 | 1,211 | +1.34% | 28,100 | 53億8515万 | -5.02% | - | 6.12 |
| 10/17 | 1,203 | 1,203 | 1,163 | 1,195 | -1.97% | 55,000 | 53億1400万 | -7.08% | - | 6.04 |
| 10/16 | 1,176 | 1,229 | 1,152 | 1,219 | +3.66% | 58,300 | 54億2073万 | -6.16% | - | 6.16 |
| 10/15 | 1,133 | 1,187 | 1,121 | 1,176 | +6.04% | 34,900 | 52億2951万 | -10.3% | - | 5.94 |
| 10/14 | 1,133 | 1,154 | 1,093 | 1,109 | -4.48% | 139,800 | 49億3157万 | -15.86% | - | 5.61 |
| 10/10 | 1,203 | 1,215 | 1,158 | 1,161 | -4.29% | 49,300 | 51億6281万 | -12.51% | - | 5.87 |
| 10/09 | 1,188 | 1,222 | 1,163 | 1,213 | +2.28% | 33,000 | 53億9404万 | -9.14% | - | 6.13 |
| 10/08 | 1,180 | 1,212 | 1,171 | 1,186 | +0.08% | 19,800 | 52億7398万 | -11.76% | - | 5.99 |
| 10/07 | 1,194 | 1,220 | 1,170 | 1,185 | -0.75% | 31,700 | 52億6953万 | -12.55% | - | 5.99 |
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 | 4,565 9/18 | 2,710 9/30 | 982,300 9/19 | 123億4558万 | 73億2892万 | - | -19.47% 10/24 |
| 2015年 9月期 | 3,800 11/13 | 1,600 9/25 | 1,305,300 11/13 | 102億7672万 | 43億4864万 | +44.31% 3/9 | -36.3% 8/24 |
| 2016年 9月期 | 4,445 1/26 | 1,603 10/5 | 928,900 2/23 | 120億9262万 | 43億5438万 | +61.17% 1/12 | -37.39% 2/12 |
| 2017年 9月期 | 2,970 1/31 | 1,458 12/26 | 689,800 1/4 | 81億2681万 | 39億8952万 | +43.85% 1/30 | -17.31% 3/15 |
| 2018年 9月期 | 1,763 1/9 | 952 8/16 | 1,100,700 5/2 | 48億3837万 | 32億6593万 | +25.09% 1/9 | -16.48% 10/26 |
| 2019年 9月期 | 1,300 10/2 | 505 12/25 | 944,500 2/27 | 44億5978万 | 17億3245万 | +23.71% 2/27 | -35.44% 12/25 |
| 2020年 9月期 | 1,491 2/27 | 341 3/23 | 2,582,100 2/26 | 51億1502万 | 11億6983万 | +91.04% 2/26 | -49.66% 3/19 |
| 2021年 9月期 | 853 11/5 | 502 10/30 | 1,931,100 11/4 | 29億2630万 | 17億2216万 | +34.45% 11/6 | -14.67% 5/17 |
| 2022年 9月期 | 1,563 11/22 | 530 10/8 | 4,109,500 11/22 | 53億6202万 | 18億1821万 | +73.25% 11/24 | -23.79% 1/17 |
| 2023年 9月期 | 1,064 3/10 | 576 8/18 | 1,264,100 3/10 | 39億2711万 | 21億2595万 | +39.31% 10/2 | -18.99% 8/18 |
| 2024年 9月期 | 962 10/3 | 386 8/6 | 4,321,500 10/3 | 35億5064万 | 14億9505万 | +28.66% 8/21 | -27.03% 8/5 |
| 2025年 9月期 | 1,972 8/25 | 542 12/6 | 1,162,700 6/25 | 87億6922万 | 22億3417万 | +54.15% 8/19 | -17.74% 10/1 |
| 最新 | 1,579 2026/3/6 | 14,000 | 70億3928万 | +0.83% 1,566 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- -41%（0.59倍）
- 2017/12/29 vs 2016/12/30
- -26%（0.74倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 92%（1.92倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/12/30 vs 2024/12/30
- 83%（1.83倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
341円（2020/03/23） - 363%（4.63倍）
1,579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。
