株価チャート
株価
3/6
- 前日 (3/5)
- 1,778
- 始値
- 1,740
- 高値
- 1,758
- 安値
- 1,706
- 終値 -1.12%
- 1,758
- 出来高 -16.67%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.34%
1,764 - 株価（25日）
移動平均値 - -4.51%
1,841 - 出来高（5日）
移動平均値 - -53.42%
3,220
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 | 1,740 | 1,758 | 1,706 | 1,758 | -1.12% | 1,500 | 78億1669万 | -4.51% | 20.53 | 3.18 |
| 03/05 | 1,758 | 1,778 | 1,718 | 1,778 | +1.14% | 1,800 | 79億562万 | -3.84% | 20.77 | 3.22 |
| 03/04 | 1,703 | 1,760 | 1,702 | 1,758 | +1.62% | 4,900 | 78億1669万 | -5.38% | 20.53 | 3.18 |
| 03/03 | 1,787 | 1,796 | 1,715 | 1,730 | -3.78% | 4,900 | 76億9219万 | -7.44% | 20.21 | 3.13 |
| 03/02 | 1,761 | 1,798 | 1,737 | 1,798 | +0.67% | 3,000 | 79億9454万 | -4.46% | 21 | 3.25 |
| 02/27 | 1,768 | 1,809 | 1,767 | 1,786 | +2.06% | 7,500 | 79億4119万 | -5.55% | 20.86 | 3.23 |
| 02/26 | 1,735 | 1,768 | 1,735 | 1,750 | +0.86% | 4,400 | 77億8112万 | -7.89% | 20.44 | 3.16 |
| 02/25 | 1,727 | 1,770 | 1,727 | 1,735 | +1.52% | 3,100 | 77億1442万 | -9.26% | 20.26 | 3.14 |
| 02/24 | 1,707 | 1,726 | 1,701 | 1,709 | -0.06% | 3,200 | 75億9882万 | -11.17% | 19.96 | 3.09 |
| 02/20 | 1,735 | 1,736 | 1,710 | 1,710 | -1.44% | 3,300 | 76億327万 | -11.72% | 19.97 | 3.09 |
| 02/19 | 1,704 | 1,735 | 1,704 | 1,735 | +1.7% | 3,000 | 77億1442万 | -11.07% | 20.26 | 3.14 |
| 02/18 | 1,730 | 1,730 | 1,706 | 1,706 | -1.1% | 4,200 | 75億8548万 | -13.09% | 19.93 | 3.09 |
| 02/17 | 1,737 | 1,737 | 1,698 | 1,725 | +0.06% | 11,100 | 76億6996万 | -12.75% | 20.15 | 3.12 |
| 02/16 | 1,815 | 1,815 | 1,722 | 1,724 | -4.8% | 19,500 | 76億6551万 | -13.41% | 20.14 | 3.12 |
| 02/13 | 1,830 | 1,830 | 1,800 | 1,811 | -1.58% | 16,100 | 80億5235万 | -9.63% | 21.15 | 3.27 |
| 02/12 | 1,800 | 1,840 | 1,790 | 1,840 | -10.24% | 75,000 | 81億8129万 | -8.68% | 21.49 | 3.33 |
| 02/10 | 2,060 | 2,062 | 1,951 | 2,050 | +0.05% | 27,700 | 91億1503万 | +1.23% | 23.94 | 3.71 |
| 02/09 | 1,950 | 2,060 | 1,919 | 2,049 | +6.17% | 19,900 | 91億1058万 | +0.99% | 23.93 | 3.71 |
| 02/06 | 2,141 | 2,141 | 1,930 | 1,930 | -4.41% | 38,700 | 85億8146万 | -5.02% | 22.54 | 3.49 |
| 02/05 | 1,986 | 2,036 | 1,986 | 2,019 | +1.71% | 7,600 | 89億7719万 | -1.03% | 23.58 | 3.65 |
| 02/04 | 2,000 | 2,015 | 1,985 | 1,985 | -1.05% | 4,600 | 88億2601万 | -2.84% | 23.18 | 3.59 |
| 02/03 | 1,958 | 2,026 | 1,958 | 2,006 | +0.85% | 5,900 | 89億1939万 | -2.19% | 23.43 | 3.63 |
| 02/02 | 1,961 | 2,006 | 1,941 | 1,989 | -0.45% | 6,500 | 88億4380万 | -3.35% | 23.23 | 3.6 |
| 01/30 | 1,949 | 1,998 | 1,920 | 1,998 | +2.51% | 4,500 | 88億8382万 | -3.29% | 23.34 | 3.61 |
| 01/29 | 1,950 | 1,950 | 1,898 | 1,949 | +0.21% | 9,000 | 86億6594万 | -6.03% | 22.76 | 3.52 |
| 01/28 | 2,000 | 2,000 | 1,938 | 1,945 | -3.38% | 9,300 | 86億4816万 | -6.63% | 22.72 | 3.52 |
| 01/27 | 2,031 | 2,031 | 2,012 | 2,013 | -0.89% | 4,300 | 89億5051万 | -3.78% | 23.51 | 3.64 |
| 01/26 | 2,048 | 2,048 | 2,030 | 2,031 | -0.83% | 1,900 | 90億3055万 | -3.24% | 23.72 | 3.67 |
| 01/23 | 2,029 | 2,048 | 2,029 | 2,048 | +0.69% | 1,500 | 91億613万 | -2.57% | 23.92 | 3.7 |
| 01/22 | 2,029 | 2,039 | 2,008 | 2,034 | +1.19% | 5,800 | 90億4389万 | -3.37% | 23.76 | 3.68 |
| 01/21 | 2,009 | 2,044 | 2,004 | 2,010 | -1.52% | 1,600 | 89億3717万 | -4.69% | 23.48 | 3.63 |
| 01/20 | 2,037 | 2,050 | 1,995 | 2,041 | +0.2% | 7,700 | 90億7501万 | -3.5% | 23.84 | 3.69 |
| 01/19 | 2,049 | 2,049 | 2,027 | 2,037 | -0.59% | 3,300 | 90億5722万 | -3.92% | 23.79 | 3.68 |
| 01/16 | 2,048 | 2,050 | 2,042 | 2,049 | +0.05% | 1,700 | 91億1058万 | -3.53% | 23.93 | 3.71 |
| 01/15 | 2,046 | 2,048 | 2,010 | 2,048 | +0.1% | 14,800 | 91億613万 | -3.8% | 23.92 | 3.7 |
| 01/14 | 2,052 | 2,052 | 2,025 | 2,046 | -0.63% | 3,700 | 90億9724万 | -4.17% | 23.9 | 3.7 |
| 01/13 | 2,118 | 2,118 | 2,059 | 2,059 | +0.05% | 6,700 | 91億5504万 | -3.74% | 24.05 | 3.72 |
| 01/09 | 2,014 | 2,088 | 2,014 | 2,058 | +0.44% | 4,700 | 91億5060万 | -3.88% | 24.04 | 3.72 |
| 01/08 | 2,072 | 2,145 | 1,990 | 2,049 | -2.06% | 11,200 | 91億1058万 | -4.43% | 23.93 | 3.71 |
| 01/07 | 2,051 | 2,094 | 2,051 | 2,092 | +0.14% | 2,600 | 93億177万 | -2.47% | 24.43 | 3.78 |
| 01/06 | 2,159 | 2,159 | 2,058 | 2,089 | -2.47% | 5,400 | 92億8843万 | -2.47% | 24.4 | 3.78 |
| 01/05 | 2,199 | 2,224 | 2,108 | 2,142 | +0.23% | 6,800 | 95億2409万 | +0.19% | 25.02 | 3.87 |
| 2025 | ||||||||||
| 12/30 | 2,099 | 2,137 | 2,099 | 2,137 | +0.28% | 2,200 | 95億186万 | +0.14% | 60.71 | 3.86 |
| 12/29 | 2,095 | 2,166 | 2,095 | 2,131 | +1.72% | 5,200 | 94億7518万 | +0.14% | 60.54 | 3.85 |
| 12/26 | 2,175 | 2,175 | 2,060 | 2,095 | -3.68% | 8,100 | 93億1511万 | -1.37% | 59.51 | 3.79 |
| 12/25 | 2,190 | 2,222 | 2,174 | 2,175 | -0.23% | 3,000 | 96億7082万 | +2.59% | 61.79 | 3.93 |
| 12/24 | 2,213 | 2,218 | 2,161 | 2,180 | -0.91% | 2,200 | 96億9305万 | +3.17% | 61.93 | 3.94 |
| 12/23 | 2,198 | 2,202 | 2,180 | 2,200 | +0.87% | 3,500 | 97億8198万 | +4.51% | 62.5 | 3.98 |
| 12/22 | 2,193 | 2,200 | 2,181 | 2,181 | +0.05% | 5,400 | 96億9750万 | +3.96% | 61.96 | 3.94 |
| 12/19 | 2,188 | 2,189 | 2,178 | 2,180 | +0.09% | 2,400 | 96億9305万 | +4.26% | 61.93 | 3.94 |
| 12/18 | 2,198 | 2,198 | 2,140 | 2,178 | -0.5% | 3,800 | 96億8416万 | +4.41% | 61.87 | 3.94 |
| 12/17 | 2,183 | 2,199 | 2,170 | 2,189 | +3.69% | 8,900 | 97億3307万 | +5.44% | 62.18 | 3.96 |
| 12/16 | 2,112 | 2,112 | 2,065 | 2,111 | -0.05% | 3,800 | 93億8625万 | +2.38% | 59.97 | 3.82 |
| 12/15 | 2,135 | 2,138 | 2,111 | 2,112 | -1.08% | 2,700 | 93億9070万 | +2.92% | 60 | 3.82 |
| 12/12 | 2,146 | 2,146 | 2,111 | 2,135 | -0.7% | 4,800 | 94億9297万 | +4.45% | 60.65 | 3.86 |
| 12/11 | 2,196 | 2,196 | 2,134 | 2,150 | -0.69% | 5,700 | 95億5966万 | +5.65% | 61.08 | 3.89 |
| 12/10 | 2,179 | 2,179 | 2,135 | 2,165 | +1.22% | 4,500 | 96億2636万 | +6.81% | 61.5 | 3.92 |
| 12/09 | 2,182 | 2,183 | 2,121 | 2,139 | -1.88% | 4,700 | 95億1075万 | +6% | 60.76 | 3.87 |
| 12/08 | 2,200 | 2,200 | 2,180 | 2,180 | -0.64% | 2,700 | 96億9305万 | +8.46% | 61.93 | 3.94 |
| 12/05 | 2,174 | 2,194 | 2,174 | 2,194 | +1.62% | 3,600 | 97億5530万 | +9.59% | 62.33 | 3.97 |
| 12/04 | 2,155 | 2,159 | 2,150 | 2,159 | +2.57% | 3,200 | 95億9968万 | +8.44% | 61.33 | 3.9 |
| 12/03 | 2,141 | 2,167 | 2,100 | 2,105 | -0.8% | 5,900 | 93億5958万 | +6.1% | 59.8 | 3.81 |
| 12/02 | 2,096 | 2,169 | 2,094 | 2,122 | +1.24% | 5,800 | 94億3516万 | +7.23% | 60.28 | 3.84 |
| 12/01 | 2,219 | 2,240 | 2,070 | 2,096 | +5.01% | 17,800 | 93億1956万 | +6.13% | 59.54 | 3.79 |
| 11/28 | 2,010 | 2,010 | 1,996 | 1,996 | -0.7% | 2,000 | 88億7492万 | +1.22% | 56.7 | 3.61 |
| 11/27 | 2,057 | 2,057 | 2,010 | 2,010 | -0.4% | 300 | 89億3717万 | +1.88% | 57.1 | 3.63 |
| 11/26 | 2,000 | 2,018 | 2,000 | 2,018 | +0.85% | 1,700 | 89億7274万 | +2.28% | 57.33 | 3.65 |
| 11/25 | 2,045 | 2,054 | 2,001 | 2,001 | -1.28% | 3,100 | 88億9716万 | +1.47% | 56.84 | 3.62 |
| 11/21 | 2,000 | 2,027 | 2,000 | 2,027 | +1.35% | 2,000 | 90億1276万 | +2.84% | 57.58 | 3.67 |
| 11/20 | 2,021 | 2,021 | 2,000 | 2,000 | -0.45% | 2,600 | 88億9271万 | +1.47% | 56.81 | 3.62 |
| 11/19 | 2,020 | 2,020 | 1,982 | 2,009 | +1.98% | 2,800 | 89億3273万 | +1.93% | 57.07 | 3.63 |
| 11/18 | 2,033 | 2,033 | 1,970 | 1,970 | -2.72% | 1,700 | 87億5932万 | -0.05% | 55.96 | 3.56 |
| 11/17 | 2,025 | 2,025 | 2,025 | 2,025 | +0.55% | 200 | 90億387万 | +2.64% | 57.52 | 3.66 |
| 11/14 | 2,068 | 2,078 | 2,001 | 2,014 | -1.9% | 4,400 | 89億5496万 | +1.92% | 57.21 | 3.64 |
| 11/13 | 1,994 | 2,068 | 1,993 | 2,053 | +7.26% | 18,100 | 91億2837万 | +3.79% | 58.32 | 3.71 |
| 11/12 | 1,872 | 1,914 | 1,857 | 1,914 | +3.24% | 4,700 | 85億1032万 | -3.14% | 54.37 | 3.46 |
| 11/11 | 1,883 | 1,883 | 1,851 | 1,854 | -0.32% | 8,500 | 82億4354万 | -6.36% | 52.67 | 3.35 |
| 11/10 | 1,905 | 1,945 | 1,850 | 1,860 | -2.77% | 16,600 | 82億7022万 | -6.44% | 52.84 | 3.36 |
| 11/07 | 1,947 | 1,947 | 1,900 | 1,913 | +0.26% | 2,000 | 85億588万 | -4.25% | 54.34 | 3.46 |
| 11/06 | 1,940 | 1,958 | 1,898 | 1,908 | -2.15% | 5,000 | 84億8364万 | -4.98% | 54.2 | 3.45 |
| 11/05 | 2,000 | 2,001 | 1,932 | 1,950 | +1.04% | 11,300 | 86億7039万 | -3.51% | 55.39 | 3.53 |
| 11/04 | 1,952 | 1,968 | 1,930 | 1,930 | -1.18% | 6,300 | 85億8146万 | -5.02% | 54.83 | 3.49 |
| 10/31 | 1,977 | 1,981 | 1,953 | 1,953 | -1.21% | 900 | 86億8373万 | -4.45% | 55.48 | 3.53 |
| 10/30 | 1,959 | 1,997 | 1,929 | 1,977 | +3.02% | 9,000 | 87億9044万 | -3.8% | 56.16 | 3.58 |
| 10/29 | 1,965 | 1,974 | 1,919 | 1,919 | -2.44% | 8,400 | 85億3255万 | -7.12% | 54.51 | 3.47 |
| 10/28 | 1,997 | 1,997 | 1,965 | 1,967 | -1.5% | 5,900 | 87億4598万 | -5.34% | 55.88 | 3.56 |
| 10/27 | 2,015 | 2,015 | 1,970 | 1,997 | -1.09% | 22,500 | 88億7937万 | -4.45% | 56.73 | 3.61 |
| 10/24 | 2,010 | 2,019 | 2,000 | 2,019 | -0.05% | 300 | 89億7719万 | -3.86% | 57.35 | 3.65 |
| 10/23 | 2,020 | 2,020 | 2,002 | 2,020 | +0.1% | 1,800 | 89億8164万 | -4.27% | 57.38 | 3.65 |
| 10/22 | 2,019 | 2,019 | 1,999 | 2,018 | 0% | 700 | 89億7274万 | -4.81% | 57.33 | 3.65 |
| 10/21 | 1,986 | 2,020 | 1,980 | 2,018 | +1.92% | 5,900 | 89億7274万 | -5.21% | 57.33 | 3.65 |
| 10/20 | 2,000 | 2,022 | 1,980 | 1,980 | -0.05% | 3,900 | 88億378万 | -7.48% | 56.25 | 3.58 |
| 10/17 | 2,025 | 2,025 | 1,980 | 1,981 | -1.78% | 9,000 | 88億823万 | -7.99% | 56.27 | 3.58 |
| 10/16 | 2,013 | 2,033 | 2,000 | 2,017 | +0.2% | 38,500 | 89億6830万 | -6.79% | 57.3 | 3.65 |
| 10/15 | 2,030 | 2,033 | 2,011 | 2,013 | -0.15% | 2,600 | 89億5051万 | -7.32% | 57.18 | 3.64 |
| 10/14 | 2,019 | 2,034 | 2,003 | 2,016 | -0.15% | 2,300 | 89億6385万 | -7.48% | 57.27 | 3.65 |
| 10/10 | 2,080 | 2,080 | 2,019 | 2,019 | -3.21% | 500 | 89億7719万 | -7.68% | 57.35 | 3.65 |
| 10/09 | 2,051 | 2,086 | 2,005 | 2,086 | +1.02% | 1,800 | 92億7510万 | -5.01% | 59.26 | 3.77 |
| 10/08 | 2,059 | 2,100 | 2,059 | 2,065 | +2.79% | 1,800 | 91億8172万 | -6.18% | 58.66 | 3.73 |
| 10/07 | 2,000 | 2,049 | 2,000 | 2,009 | +0.45% | 5,600 | 89億3273万 | -9.05% | 57.07 | 3.63 |
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 12月期 | 5,360 11/13 | 2,532 12/26 | 2,480,800 11/13 | 86億2531万 | 42億4616万 | +6.55% 11/28 | -26.59% 12/17 |
| 2015年 12月期 | 2,755 1/5 | 1,200 12/28 | 32,800 1/5 | 46億2013万 | 20億1240万 | +9.47% 4/14 | -25.94% 8/25 |
| 2016年 12月期 | 1,940 5/9 | 933 2/12 | 174,800 5/9 | 32億5338万 | 15億6464万 | +49.26% 5/6 | -14.64% 2/12 |
| 2017年 12月期 | 2,610 7/27 | 1,721 4/12 | 75,600 4/28 | 43億7697万 | 28億8611万 | +16.13% 4/28 | -18.35% 2/7 |
| 2018年 12月期 | 2,380 1/30 | 1,355 12/27 | 79,400 2/5 | 39億9126万 | 22億7233万 | +6.1% 9/19 | -18.21% 2/13 |
| 2019年 12月期 | 2,130 7/18 | 1,313 1/4 | 26,200 7/18 | 35億7201万 | 22億190万 | +11.94% 2/20 | -15.6% 2/3 |
| 2020年 12月期 | 2,780 6/29 | 928 3/17 | 497,500 6/29 | 46億6206万 | 15億5625万 | +55.67% 6/26 | -28.72% 3/16 |
| 2021年 12月期 | 2,710 6/25 | 1,688 1/6 | 109,300 5/7 | 45億4467万 | 28億3077万 | +19.12% 6/24 | -13.15% 8/10 |
| 2022年 12月期 | 4,805 7/29 | 2,002 2/2 2/1 | 130,000 8/5 | 80億5798万 | 33億5735万 | +37.91% 6/21 | -12.24% 12/23 |
| 2023年 12月期 | 3,650 2/6 | 2,644 8/16 | 33,700 2/7 | 61億2397万 | 44億3398万 | +6.65% 12/27 | -14.3% 8/15 |
| 2024年 12月期 | 2,900 7/4 7/2 他2件 | 2,101 8/7 | 18,700 12/4 | 48億6330万 | 35億2337万 | +10.94% 9/5 | -20.21% 8/5 |
| 2025年 12月期 | 3,130 3/17 | 1,850 11/10 | 144,300 8/8 | 52億4901万 | 82億2576万 | +23.06% 2/13 | -14.62% 5/15 |
| 最新 | 1,758 2026/3/6 | 1,500 | 78億1669万 | -4.51% 1,841 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -52%（0.48倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 50%（1.5倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -15%（0.85倍）
- 2026/03/06 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
928円（2020/03/17） - 89%（1.89倍）
1,758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。
