株価チャート
株価
3/4
- 前日 (3/3)
- 7,910
- 始値
- 7,760
- 高値
- 7,970
- 安値
- 7,330
- 終値 -5.94%
- 7,440
- 出来高 +27.51%
- 275,800
乖離率
- 株価（5日）
移動平均値 - -7.55%
8,048 - 株価（25日）
移動平均値 - -16.06%
8,864 - 出来高（5日）
移動平均値 - +18.19%
233,360
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 7,760 | 7,970 | 7,330 | 7,440 | -5.94% | 275,800 | 609億3360万 | -16.06% | 82.3 | 17.29 |
| 03/03 | 8,500 | 8,610 | 7,910 | 7,910 | -6.39% | 216,300 | 647億8290万 | -11.32% | 87.5 | 18.38 |
| 03/02 | 8,500 | 8,680 | 8,370 | 8,450 | +2.8% | 213,600 | 692億550万 | -5.73% | 93.48 | 19.63 |
| 02/27 | 8,600 | 8,770 | 8,150 | 8,220 | 0% | 184,300 | 673億2180万 | -8.5% | 90.93 | 19.1 |
| 02/26 | 8,150 | 8,520 | 8,140 | 8,220 | +4.71% | 276,800 | 673億2180万 | -8.95% | 90.93 | 19.1 |
| 02/25 | 8,060 | 8,360 | 7,840 | 7,850 | +3.15% | 296,700 | 642億9150万 | -13.44% | 86.84 | 18.24 |
| 02/24 | 8,450 | 8,460 | 7,530 | 7,610 | -14.21% | 519,900 | 623億2590万 | -16.87% | 84.18 | 17.68 |
| 02/20 | 9,060 | 9,300 | 8,800 | 8,870 | -1.22% | 251,200 | 726億4530万 | -4.03% | 98.12 | 20.61 |
| 02/19 | 8,930 | 9,400 | 8,780 | 8,980 | +0.22% | 332,500 | 735億4620万 | -3.27% | 99.34 | 20.86 |
| 02/18 | 8,840 | 9,010 | 8,790 | 8,960 | +2.28% | 189,000 | 733億8240万 | -3.65% | 99.12 | 20.82 |
| 02/17 | 9,000 | 9,070 | 8,610 | 8,760 | -3.42% | 192,700 | 717億4440万 | -6.05% | 96.91 | 20.35 |
| 02/16 | 9,130 | 9,180 | 8,660 | 9,070 | +0.55% | 290,600 | 742億8330万 | -2.44% | 100.34 | 21.07 |
| 02/13 | 9,400 | 9,540 | 9,000 | 9,020 | -3.01% | 313,000 | 738億7380万 | -2.65% | 99.78 | 20.96 |
| 02/12 | 9,300 | 9,540 | 9,140 | 9,300 | +0.43% | 288,500 | 761億6700万 | +1.16% | 102.88 | 21.61 |
| 02/10 | 9,380 | 9,540 | 9,130 | 9,260 | -2.42% | 431,200 | 758億3940万 | +1.64% | 102.44 | 21.51 |
| 02/09 | 10,370 | 10,400 | 9,310 | 9,490 | -4.91% | 953,400 | 777億2310万 | +5.12% | 104.98 | 22.05 |
| 02/06 | 9,180 | 10,120 | 8,990 | 9,980 | +7.08% | 772,800 | 817億3620万 | +11.77% | 110.4 | 23.19 |
| 02/05 | 9,120 | 9,390 | 9,060 | 9,320 | +2.19% | 271,800 | 763億3080万 | +5.74% | 103.1 | 21.65 |
| 02/04 | 9,400 | 9,410 | 9,000 | 9,120 | -4.6% | 347,300 | 746億9280万 | +4.42% | 100.89 | 21.19 |
| 02/03 | 9,330 | 9,580 | 9,230 | 9,560 | +4.14% | 278,300 | 782億9640万 | +10.42% | 105.76 | 22.21 |
| 02/02 | 9,400 | 9,790 | 9,170 | 9,180 | -0.76% | 488,000 | 751億8420万 | +7.26% | 101.55 | 21.33 |
| 01/30 | 9,400 | 9,400 | 8,980 | 9,250 | -2.84% | 286,500 | 757億5750万 | +9.13% | 102.33 | 21.49 |
| 01/29 | 9,210 | 9,590 | 9,110 | 9,520 | +5.78% | 418,000 | 779億6880万 | +13.39% | 105.31 | 22.12 |
| 01/28 | 9,290 | 9,380 | 8,980 | 9,000 | -2.7% | 219,700 | 737億1000万 | +8.49% | 99.56 | 20.91 |
| 01/27 | 8,940 | 9,280 | 8,740 | 9,250 | +4.4% | 211,700 | 757億5750万 | +12.82% | 102.33 | 21.49 |
| 01/26 | 8,850 | 9,180 | 8,840 | 8,860 | -1.45% | 199,900 | 725億6340万 | +9.46% | 98.01 | 20.58 |
| 01/23 | 8,880 | 9,070 | 8,700 | 8,990 | +0.33% | 316,300 | 736億2810万 | +12.16% | 99.45 | 20.89 |
| 01/22 | 9,580 | 9,600 | 8,380 | 8,960 | -3.86% | 1,272,200 | 733億8240万 | +12.79% | 99.12 | 20.82 |
| 01/21 | 8,940 | 9,700 | 8,920 | 9,320 | +0.87% | 545,100 | 763億3080万 | +18.35% | 103.1 | 21.65 |
| 01/20 | 10,030 | 10,050 | 9,180 | 9,240 | -7.32% | 476,700 | 756億7560万 | +18.37% | 102.22 | 21.47 |
| 01/19 | 9,510 | 9,980 | 9,430 | 9,970 | +1.63% | 442,900 | 816億5430万 | +28.55% | 110.29 | 23.16 |
| 01/16 | 10,080 | 10,160 | 9,440 | 9,810 | -1.21% | 811,400 | 803億4390万 | +27.67% | 108.52 | 22.79 |
| 01/15 | 9,050 | 10,430 | 8,900 | 9,930 | +6.2% | 1,621,200 | 813億2670万 | +30.14% | 109.85 | 23.07 |
| 01/14 | 9,600 | 9,840 | 9,170 | 9,350 | -2.5% | 1,975,600 | 765億7650万 | +23.69% | 103.43 | 21.72 |
| 01/13 | 9,590 | 9,590 | 9,590 | 9,590 | +18.54% | 134,600 | 785億4210万 | +27.75% | 106.09 | 22.28 |
| 01/09 | 8,290 | 8,320 | 7,760 | 8,090 | -2.29% | 576,400 | 662億5710万 | +8.53% | 89.49 | 18.8 |
| 01/08 | 7,490 | 8,380 | 7,430 | 8,280 | +14.84% | 1,011,200 | 678億1320万 | +10.99% | 91.6 | 19.24 |
| 01/07 | 7,140 | 7,280 | 7,050 | 7,210 | -0.41% | 177,100 | 590億4990万 | -3.43% | 79.76 | 16.75 |
| 01/06 | 7,250 | 7,580 | 7,190 | 7,240 | +0.84% | 342,900 | 592億9560万 | -3.9% | 80.09 | 16.82 |
| 01/05 | 7,120 | 7,190 | 6,950 | 7,180 | +2.28% | 226,900 | 588億420万 | -5.6% | 79.43 | 16.68 |
| 2025 | ||||||||||
| 12/30 | 7,050 | 7,090 | 6,900 | 7,020 | -1.13% | 214,400 | 574億9380万 | -8.24% | 77.66 | 16.31 |
| 12/29 | 7,300 | 7,320 | 7,080 | 7,100 | -3.01% | 184,000 | 581億4900万 | -7.58% | 78.54 | 16.5 |
| 12/26 | 7,330 | 7,470 | 7,180 | 7,320 | +1.24% | 308,500 | 599億5080万 | -5.23% | 80.98 | 17.01 |
| 12/25 | 7,100 | 7,320 | 6,980 | 7,230 | +1.97% | 261,900 | 592億1370万 | -6.93% | 79.98 | 16.8 |
| 12/24 | 7,100 | 7,220 | 6,950 | 7,090 | -0.14% | 279,000 | 580億6710万 | -9.38% | 78.43 | 16.47 |
| 12/23 | 7,220 | 7,340 | 7,080 | 7,100 | -2.2% | 231,000 | 581億4900万 | -9.99% | 78.54 | 16.5 |
| 12/22 | 7,270 | 7,350 | 7,030 | 7,260 | +3.71% | 349,100 | 594億5940万 | -9% | 80.31 | 16.87 |
| 12/19 | 6,780 | 7,220 | 6,740 | 7,000 | +6.38% | 498,900 | 573億3000万 | -13.31% | 77.44 | 16.26 |
| 12/18 | 6,510 | 6,830 | 6,450 | 6,580 | -0.75% | 221,700 | 538億9020万 | -20.01% | 72.79 | 15.29 |
| 12/17 | 6,860 | 6,910 | 6,520 | 6,630 | -3.77% | 332,400 | 542億9970万 | -20.8% | 73.34 | 15.4 |
| 12/16 | 7,150 | 7,200 | 6,870 | 6,890 | -4.31% | 192,000 | 564億2910万 | -19.07% | 76.22 | 16.01 |
| 12/15 | 7,020 | 7,380 | 6,930 | 7,200 | -0.55% | 215,500 | 589億6800万 | -16.79% | 79.65 | 16.73 |
| 12/12 | 7,460 | 7,570 | 7,050 | 7,240 | -4.86% | 405,000 | 592億9560万 | -17.36% | 80.09 | 16.82 |
| 12/11 | 7,990 | 8,020 | 7,460 | 7,610 | -4.76% | 277,600 | 623億2590万 | -14.22% | 84.18 | 17.68 |
| 12/10 | 8,150 | 8,270 | 7,950 | 7,990 | -1.96% | 134,500 | 654億3810万 | -11.16% | 88.39 | 18.56 |
| 12/09 | 8,530 | 8,550 | 8,090 | 8,150 | -3.78% | 178,000 | 667億4850万 | -10.63% | 90.16 | 18.94 |
| 12/08 | 8,100 | 8,530 | 8,060 | 8,470 | +3.8% | 205,900 | 693億6930万 | -8.19% | 93.7 | 19.68 |
| 12/05 | 8,090 | 8,210 | 8,020 | 8,160 | +1.37% | 143,200 | 668億3040万 | -12.36% | 90.27 | 18.96 |
| 12/04 | 8,250 | 8,250 | 8,000 | 8,050 | -2.42% | 169,200 | 659億2950万 | -14.4% | 89.05 | 18.7 |
| 12/03 | 8,220 | 8,360 | 8,080 | 8,250 | -0.12% | 150,400 | 675億6750万 | -13.49% | 91.26 | 19.17 |
| 12/02 | 8,350 | 8,530 | 8,210 | 8,260 | -1.9% | 171,500 | 676億4940万 | -14.58% | 91.37 | 19.19 |
| 12/01 | 8,930 | 8,940 | 8,420 | 8,420 | -5.39% | 208,700 | 689億5980万 | -14.26% | 93.14 | 19.56 |
| 11/28 | 9,170 | 9,180 | 8,800 | 8,900 | -1.55% | 380,200 | 728億9100万 | -10.45% | 98.45 | 20.68 |
| 11/27 | 8,350 | 9,120 | 8,330 | 9,040 | +9.05% | 575,800 | 740億3760万 | -9.91% | 100 | 21 |
| 11/26 | 7,740 | 8,630 | 7,680 | 8,290 | +5.87% | 460,400 | 678億9510万 | -18.29% | 91.71 | 19.26 |
| 11/25 | 8,160 | 8,340 | 7,770 | 7,830 | -3.93% | 253,900 | 641億2770万 | -24.25% | 86.62 | 18.19 |
| 11/21 | 8,110 | 8,340 | 8,080 | 8,150 | -3.09% | 222,600 | 667億4850万 | -22.04% | 90.16 | 18.94 |
| 11/20 | 8,940 | 9,100 | 8,410 | 8,410 | -2.66% | 342,400 | 688億7790万 | -20.63% | 93.03 | 19.54 |
| 11/19 | 8,550 | 8,880 | 8,250 | 8,640 | -0.58% | 403,200 | 707億6160万 | -18.99% | 95.58 | 20.07 |
| 11/18 | 9,230 | 9,330 | 8,610 | 8,690 | -7.06% | 388,100 | 711億7110万 | -18.72% | 96.13 | 20.19 |
| 11/17 | 9,530 | 9,730 | 9,300 | 9,350 | -3.41% | 220,300 | 765億7650万 | -12.99% | 103.43 | 21.72 |
| 11/14 | 9,980 | 10,030 | 9,410 | 9,680 | -10.12% | 749,300 | 792億7920万 | -10.33% | 107.08 | 22.49 |
| 11/13 | 10,310 | 10,880 | 10,030 | 10,770 | +5.59% | 393,200 | 882億630万 | -0.19% | 119.14 | 25.02 |
| 11/12 | 10,100 | 10,200 | 9,840 | 10,200 | 0% | 193,000 | 835億3800万 | -4.92% | 112.84 | 23.7 |
| 11/11 | 10,450 | 10,460 | 10,150 | 10,200 | -1.73% | 209,800 | 835億3800万 | -4.56% | 112.84 | 23.7 |
| 11/10 | 9,930 | 10,490 | 9,860 | 10,380 | +4.85% | 242,300 | 850億1220万 | -1.95% | 114.83 | 24.12 |
| 11/07 | 9,700 | 10,050 | 9,680 | 9,900 | -1% | 341,700 | 810億8100万 | -5.41% | 109.52 | 23 |
| 11/06 | 10,800 | 10,950 | 9,960 | 10,000 | -6.37% | 391,600 | 819億 | -3.61% | 110.62 | 23.23 |
| 11/05 | 10,590 | 10,710 | 10,140 | 10,680 | -3.78% | 405,000 | 874億6920万 | +3.8% | 118.15 | 24.81 |
| 11/04 | 10,760 | 11,290 | 10,450 | 11,100 | +2.4% | 409,400 | 909億900万 | +9.17% | 122.79 | 25.79 |
| 10/31 | 10,550 | 11,090 | 10,530 | 10,840 | +2.46% | 448,300 | 887億7960万 | +7.99% | 119.92 | 25.18 |
| 10/30 | 10,230 | 10,950 | 10,230 | 10,580 | +0.95% | 510,100 | 866億5020万 | +6.74% | 117.04 | 24.58 |
| 10/29 | 11,120 | 11,280 | 10,270 | 10,480 | -7.91% | 733,000 | 858億3120万 | +6.8% | 115.93 | 24.35 |
| 10/28 | 11,410 | 11,690 | 11,090 | 11,380 | -1.81% | 507,700 | 932億220万 | +16.89% | 125.89 | 26.44 |
| 10/27 | 12,430 | 12,500 | 11,370 | 11,590 | -3.42% | 964,700 | 949億2210万 | +20.73% | 128.21 | 26.93 |
| 10/24 | 11,800 | 12,490 | 11,610 | 12,000 | +5.26% | 1,657,000 | 982億8000万 | +27.17% | 132.75 | 27.88 |
| 10/23 | 10,760 | 12,050 | 10,710 | 11,400 | +1.15% | 1,348,300 | 933億6600万 | +23.38% | 126.11 | 26.49 |
| 10/22 | 11,610 | 11,830 | 10,630 | 11,270 | -4.73% | 1,700,800 | 923億130万 | +24.04% | 124.67 | 26.18 |
| 10/21 | 13,670 | 13,800 | 11,020 | 11,830 | -9.49% | 3,871,800 | 968億8770万 | +32.62% | 130.87 | 27.48 |
| 10/20 | 11,940 | 13,290 | 11,710 | 13,070 | +21.47% | 4,266,400 | 1070億4330万 | +49.68% | 144.58 | 30.37 |
| 10/17 | 10,950 | 11,100 | 10,420 | 10,760 | -8.03% | 1,437,800 | 881億2440万 | +26.65% | 119.03 | 25 |
| 10/16 | 11,060 | 11,890 | 10,630 | 11,700 | +15.16% | 2,310,900 | 958億2300万 | +39.92% | 129.43 | 27.18 |
| 10/15 | 9,430 | 10,540 | 9,280 | 10,160 | +9.48% | 1,999,900 | 832億1040万 | +24.08% | 112.39 | 23.6 |
| 10/14 | 9,590 | 9,940 | 9,230 | 9,280 | -7.57% | 1,000,500 | 760億320万 | +15.18% | 102.66 | 21.56 |
| 10/10 | 10,420 | 11,100 | 9,910 | 10,040 | -5.19% | 1,909,400 | 822億2760万 | +26.19% | 111.07 | 23.33 |
| 10/09 | 9,810 | 10,790 | 9,650 | 10,590 | +10.77% | 2,275,900 | 867億3210万 | +35.39% | 117.15 | 24.6 |
| 10/08 | 9,130 | 9,890 | 8,980 | 9,560 | +3.8% | 955,200 | 782億9640万 | +24.67% | 105.76 | 22.21 |
| 10/07 | 9,190 | 10,020 | 8,880 | 9,210 | +0.44% | 2,676,500 | 754億2990万 | +21.92% | 101.88 | 21.4 |
| 10/06 | 9,170 | 9,170 | 8,990 | 9,170 | +19.56% | 749,700 | 751億230万 | +22.96% | 101.44 | 21.3 |
| 10/03 | 7,310 | 7,730 | 7,300 | 7,670 | +3.65% | 458,900 | 628億1730万 | +4.24% | 84.85 | 17.82 |
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 | |
| 2015年 3月期 | 6,990 1/5 | 998 3,990 10/1 | 19,268,000 4,817,000 11/11 | 529億5344万 | 73億5756万 | +74.81% 1/5 | -18.21% 2/17 |
| 2016年 3月期 | 18,500 7/23 | 3,410 2/29 | 4,795,700 6/17 | 1415億9160万 | 266億5528万 | +86.75% 7/23 | -41.71% 2/29 |
| 2017年 3月期 | 5,580 3/13 2/21 | 2,972 11/9 | 1,777,700 6/2 | 453億1183万 | 240億8389万 | +29.16% 12/16 | -17.85% 6/24 |
| 2018年 3月期 | 5,460 5/16 | 3,315 2/14 | 670,300 5/16 | 443億3738万 | 271億2996万 | +12.6% 5/15 | -17.75% 2/14 |
| 2019年 3月期 | 4,420 11/29 | 2,036 8/16 | 657,700 11/29 | 361億7328万 | 166億6262万 | +26.71% 9/19 | -27.38% 12/25 |
| 2020年 3月期 | 5,320 6/12 | 1,405 3/13 | 628,100 5/16 | 435億7080万 | 115億695万 | +25.7% 6/11 | -33.34% 3/13 |
| 2021年 3月期 | 3,225 10/21 | 1,727 4/6 | 725,600 6/19 | 264億1275万 | 141億4413万 | +14.78% 5/13 | -14.69% 11/17 |
| 2022年 3月期 | 2,298 4/2 | 930 2/18 | 2,597,800 3/1 | 188億2062万 | 76億1670万 | +35.89% 3/1 | -15.77% 1/27 |
| 2023年 3月期 | 1,336 9/7 | 887 5/17 | 758,200 9/7 | 109億4184万 | 72億6453万 | +24.72% 4/14 | -14.88% 12/28 |
| 2024年 3月期 | 2,268 3/7 | 937 4/7 | 1,826,400 6/14 | 185億7492万 | 76億7403万 | +48.39% 6/19 | -15.58% 8/16 |
| 2025年 3月期 | 4,040 3/24 | 1,618 8/5 | 3,943,600 7/22 | 330億8760万 | 132億5142万 | +32.64% 9/27 | -24.69% 8/5 |
| 最新 | 7,440 2026/3/4 | 275,800 | 609億3360万 | -16.06% 8,864 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- -58%（0.42倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 53%（1.53倍）
- 2025/12/30 vs 2024/12/30
- 251%（3.51倍）
- 2026/03/04 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
887円（2022/05/17） - 739%（8.39倍）
7,440円（3/4）
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。
