株価チャート
株価
3/6
- 前日 (3/5)
- 700
- 始値
- 730
- 高値
- 763
- 安値
- 725
- 終値 +4.71%
- 733
- 出来高 +81.33%
- 15,053,800
乖離率
- 株価（5日）
移動平均値 - +7.16%
684 - 株価（25日）
移動平均値 - +8.43%
676 - 出来高（5日）
移動平均値 - +50.21%
10,021,580
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 | 730 | 763 | 725 | 733 | +4.71% | 15,053,800 | 1960億7799万 | +8.43% | 21.6 | 4.56 |
| 03/05 | 683 | 707 | 681 | 700 | +5.58% | 8,302,000 | 1872億5046万 | +2.94% | 20.63 | 4.35 |
| 03/04 | 676 | 683 | 650 | 663 | +0.91% | 8,675,300 | 1773億5294万 | -3.35% | 19.54 | 4.12 |
| 03/03 | 671 | 672 | 643 | 657 | -1.65% | 8,876,900 | 1757億4794万 | -5.19% | 19.36 | 4.08 |
| 03/02 | 677 | 698 | 666 | 668 | -4.84% | 9,199,900 | 1786億9044万 | -4.57% | 19.68 | 4.15 |
| 02/27 | 715 | 725 | 686 | 702 | +1.59% | 15,552,300 | 1877億8547万 | -0.43% | 20.69 | 4.36 |
| 02/26 | 610 | 697 | 607 | 691 | +14.4% | 23,883,600 | 1848億4296万 | -2.68% | 20.36 | 4.3 |
| 02/25 | 604 | 618 | 598 | 604 | +2.03% | 8,727,200 | 1615億7040万 | -15.64% | 17.8 | 3.76 |
| 02/24 | 625 | 625 | 590 | 592 | -9.89% | 16,761,800 | 1583億6039万 | -18.23% | 17.44 | 3.68 |
| 02/20 | 659 | 664 | 646 | 657 | -1.65% | 5,180,800 | 1757億4794万 | -10.49% | 19.36 | 4.08 |
| 02/19 | 663 | 673 | 650 | 668 | +2.3% | 6,023,700 | 1786億9044万 | -10.09% | 19.68 | 4.15 |
| 02/18 | 635 | 656 | 630 | 653 | +2.03% | 4,410,700 | 1746億7793万 | -13.4% | 19.24 | 4.06 |
| 02/17 | 637 | 643 | 626 | 640 | -1.08% | 4,806,400 | 1712億42万 | -16.56% | 18.86 | 3.98 |
| 02/16 | 641 | 660 | 640 | 647 | +3.69% | 5,778,800 | 1730億7293万 | -17.05% | 19.07 | 4.02 |
| 02/13 | 646 | 648 | 623 | 624 | -4.73% | 8,446,900 | 1669億2041万 | -21.21% | 18.39 | 3.88 |
| 02/12 | 674 | 678 | 653 | 655 | -5.62% | 7,949,300 | 1752億1293万 | -18.63% | 19.3 | 4.07 |
| 02/10 | 676 | 699 | 671 | 694 | +4.2% | 10,561,000 | 1856億4546万 | -15.26% | 20.45 | 4.32 |
| 02/09 | 666 | 682 | 659 | 666 | +1.06% | 8,080,900 | 1781億5544万 | -19.66% | 19.63 | 4.14 |
| 02/06 | 658 | 675 | 649 | 659 | -3.23% | 8,761,900 | 1762億8294万 | -21.73% | 19.42 | 4.1 |
| 02/05 | 682 | 708 | 672 | 681 | +0.44% | 11,896,500 | 1821億6795万 | -20.35% | 20.07 | 4.23 |
| 02/04 | 710 | 715 | 667 | 678 | -7.38% | 18,216,200 | 1813億6545万 | -21.98% | 19.98 | 4.22 |
| 02/03 | 740 | 760 | 726 | 732 | -1.88% | 8,238,400 | 1958億1049万 | -17.01% | 21.57 | 4.55 |
| 02/02 | 745 | 749 | 725 | 746 | +1.91% | 7,417,100 | 1995億5549万 | -16.46% | 21.98 | 4.64 |
| 01/30 | 750 | 751 | 727 | 732 | -4.81% | 14,977,700 | 1958億1049万 | -18.94% | 21.57 | 4.55 |
| 01/29 | 801 | 801 | 764 | 769 | -5.76% | 13,633,600 | 2057億801万 | -15.77% | 22.66 | 4.78 |
| 01/28 | 824 | 831 | 811 | 816 | -4% | 7,214,000 | 2182億8054万 | -11.59% | 24.05 | 5.07 |
| 01/27 | 841 | 869 | 840 | 850 | +0.95% | 6,922,900 | 2273億7556万 | -8.41% | 25.05 | 5.28 |
| 01/26 | 822 | 861 | 820 | 842 | +1.81% | 7,708,000 | 2252億3556万 | -9.56% | 24.81 | 5.24 |
| 01/23 | 813 | 863 | 812 | 827 | +2.99% | 13,811,100 | 2212億2305万 | -11.36% | 24.37 | 5.14 |
| 01/22 | 828 | 831 | 800 | 803 | -3.14% | 11,624,900 | 2148億303万 | -14.3% | 23.66 | 4.99 |
| 01/21 | 830 | 846 | 818 | 829 | -0.12% | 8,775,100 | 2217億5805万 | -12% | 24.43 | 5.15 |
| 01/20 | 816 | 841 | 815 | 830 | +1.72% | 11,599,000 | 2220億2555万 | -12.17% | 24.46 | 5.16 |
| 01/19 | 821 | 831 | 807 | 816 | -2.39% | 18,910,300 | 2182億8054万 | -14.01% | 24.05 | 5.07 |
| 01/16 | 872 | 875 | 810 | 836 | -4.02% | 17,450,600 | 2236億3056万 | -12.37% | 24.63 | 5.2 |
| 01/15 | 893 | 923 | 857 | 871 | -8.6% | 23,010,000 | 2329億9308万 | -9.18% | 25.67 | 5.42 |
| 01/14 | 967 | 985 | 942 | 953 | -2.76% | 7,913,800 | 2549億2813万 | -0.94% | 28.08 | 5.93 |
| 01/13 | 966 | 993 | 958 | 980 | +2.62% | 6,597,000 | 2621億5065万 | +1.77% | 28.88 | 6.09 |
| 01/09 | 950 | 960 | 939 | 955 | +0.42% | 5,413,100 | 2554億6313万 | -0.62% | 28.14 | 5.94 |
| 01/08 | 970 | 971 | 945 | 951 | -1.14% | 5,796,600 | 2543億9313万 | -0.94% | 28.02 | 5.91 |
| 01/07 | 978 | 989 | 953 | 962 | -2.34% | 5,255,400 | 2573億3564万 | +0.1% | 28.35 | 5.98 |
| 01/06 | 969 | 1,014 | 965 | 985 | +3.03% | 5,654,200 | 2634億8815万 | +2.5% | 29.03 | 6.12 |
| 01/05 | 978 | 987 | 953 | 956 | -2.65% | 5,926,500 | 2557億3064万 | -0.52% | 28.17 | 5.94 |
| 2025 | ||||||||||
| 12/30 | 995 | 1,002 | 980 | 982 | -1.8% | 3,891,800 | 2626億8565万 | +1.97% | 28.94 | 6.11 |
| 12/29 | 1,021 | 1,023 | 992 | 1,000 | -1.19% | 3,352,400 | 2675億67万 | +3.73% | 29.47 | 6.22 |
| 12/26 | 1,027 | 1,032 | 1,003 | 1,012 | -1.27% | 4,244,900 | 2707億1067万 | +4.98% | 29.82 | 6.29 |
| 12/25 | 999 | 1,026 | 981 | 1,025 | +2.81% | 5,046,700 | 2741億8818万 | +6.33% | 30.2 | 6.37 |
| 12/24 | 1,005 | 1,022 | 993 | 997 | -0.8% | 5,113,600 | 2666億9816万 | +3.64% | 29.38 | 6.2 |
| 12/23 | 969 | 1,019 | 967 | 1,005 | +3.82% | 8,951,800 | 2688億3817万 | +4.58% | 29.61 | 6.25 |
| 12/22 | 1,019 | 1,040 | 954 | 968 | -4.54% | 13,916,500 | 2589億4064万 | +0.62% | 28.52 | 6.02 |
| 12/19 | 969 | 1,040 | 958 | 1,014 | +5.62% | 14,484,600 | 2712億4567万 | +5.08% | 29.88 | 6.3 |
| 12/18 | 915 | 964 | 911 | 960 | +5.03% | 7,416,000 | 2568億64万 | -0.62% | 28.29 | 5.97 |
| 12/17 | 922 | 939 | 900 | 914 | +2.24% | 6,848,000 | 2444億9561万 | -5.68% | 26.93 | 5.68 |
| 12/16 | 913 | 914 | 885 | 894 | -3.35% | 5,018,400 | 2391億4559万 | -8.12% | 26.34 | 5.56 |
| 12/15 | 921 | 942 | 921 | 925 | 0% | 3,087,500 | 2474億3811万 | -5.52% | 27.26 | 5.75 |
| 12/12 | 914 | 931 | 908 | 925 | +2.1% | 3,286,000 | 2474億3811万 | -5.9% | 27.26 | 5.75 |
| 12/11 | 930 | 931 | 901 | 906 | -2.69% | 4,948,800 | 2423億5560万 | -8.11% | 26.7 | 5.63 |
| 12/10 | 943 | 949 | 928 | 931 | -1.27% | 2,709,800 | 2490億4312万 | -6.15% | 27.43 | 5.79 |
| 12/09 | 948 | 955 | 934 | 943 | -0.84% | 3,089,800 | 2522億5313万 | -5.42% | 27.79 | 5.86 |
| 12/08 | 957 | 957 | 937 | 951 | -0.63% | 3,426,700 | 2543億9313万 | -5.09% | 28.02 | 5.91 |
| 12/05 | 977 | 990 | 956 | 957 | -1.24% | 3,664,000 | 2559億9814万 | -5.06% | 28.2 | 5.95 |
| 12/04 | 949 | 983 | 935 | 969 | +3.75% | 4,595,200 | 2592億814万 | -4.15% | 28.55 | 6.02 |
| 12/03 | 935 | 946 | 925 | 934 | -0.11% | 3,504,400 | 2498億4562万 | -8.16% | 27.52 | 5.81 |
| 12/02 | 979 | 985 | 933 | 935 | -4.4% | 5,278,300 | 2501億1312万 | -8.78% | 27.55 | 5.81 |
| 12/01 | 998 | 999 | 963 | 978 | +0.93% | 4,231,800 | 2616億1565万 | -5.42% | 28.82 | 6.08 |
| 11/28 | 980 | 990 | 968 | 969 | -1.52% | 3,657,700 | 2592億814万 | -6.92% | 28.55 | 6.02 |
| 11/27 | 1,001 | 1,015 | 981 | 984 | -2.38% | 3,191,700 | 2632億2065万 | -6.2% | 29 | 6.12 |
| 11/26 | 1,002 | 1,015 | 988 | 1,008 | +2.23% | 2,639,200 | 2696億4067万 | -4.64% | 29.7 | 6.27 |
| 11/25 | 1,016 | 1,017 | 972 | 986 | -2.76% | 3,449,900 | 2637億5566万 | -7.24% | 29.05 | 6.13 |
| 11/21 | 988 | 1,022 | 983 | 1,014 | +0.3% | 3,794,600 | 2712億4567万 | -5.14% | 29.88 | 6.3 |
| 11/20 | 980 | 1,011 | 978 | 1,011 | +2.85% | 3,741,800 | 2704億4317万 | -6.04% | 29.79 | 6.29 |
| 11/19 | 981 | 991 | 961 | 983 | +1.13% | 3,558,600 | 2629億5315万 | -9.32% | 28.97 | 6.11 |
| 11/18 | 1,001 | 1,004 | 967 | 972 | -5.26% | 6,885,900 | 2600億1065万 | -11.15% | 28.64 | 6.04 |
| 11/17 | 1,035 | 1,052 | 1,021 | 1,026 | -0.68% | 4,047,400 | 2744億5568万 | -7.23% | 30.23 | 6.38 |
| 11/14 | 1,035 | 1,068 | 1,024 | 1,033 | -0.1% | 3,232,200 | 2763億2819万 | -7.52% | 30.44 | 6.42 |
| 11/13 | 1,040 | 1,043 | 1,025 | 1,034 | +0.29% | 2,491,700 | 2765億9569万 | -8.17% | 30.47 | 6.43 |
| 11/12 | 1,035 | 1,052 | 1,025 | 1,031 | +0.88% | 3,591,300 | 2757億9319万 | -9% | 30.38 | 6.41 |
| 11/11 | 1,048 | 1,051 | 1,010 | 1,022 | -1.64% | 3,773,200 | 2733億8568万 | -10.27% | 30.12 | 6.35 |
| 11/10 | 1,044 | 1,049 | 1,028 | 1,039 | +1.46% | 3,009,300 | 2779億3319万 | -9.18% | 30.62 | 6.46 |
| 11/07 | 1,025 | 1,038 | 1,010 | 1,024 | +1.59% | 3,630,900 | 2739億2068万 | -10.72% | 30.17 | 6.37 |
| 11/06 | 1,064 | 1,071 | 1,004 | 1,008 | -5.62% | 5,066,300 | 2696億4067万 | -12.65% | 29.7 | 6.27 |
| 11/05 | 1,041 | 1,075 | 1,012 | 1,068 | +1.42% | 5,379,100 | 2856億9071万 | -8.17% | 31.47 | 6.64 |
| 11/04 | 1,062 | 1,091 | 1,053 | 1,053 | -1.22% | 4,058,700 | 2816億7820万 | -10.15% | 31.03 | 6.55 |
| 10/31 | 1,097 | 1,098 | 1,055 | 1,066 | -2.02% | 4,457,400 | 2851億5571万 | -9.89% | 31.41 | 6.63 |
| 10/30 | 1,048 | 1,104 | 1,045 | 1,088 | +4.62% | 6,310,800 | 2910億4072万 | -8.72% | 32.06 | 6.76 |
| 10/29 | 1,102 | 1,106 | 1,040 | 1,040 | -6.89% | 7,612,400 | 2782億69万 | -13.33% | 30.65 | 6.47 |
| 10/28 | 1,145 | 1,145 | 1,112 | 1,117 | -2.02% | 4,903,800 | 2987億9824万 | -7.84% | 32.92 | 6.95 |
| 10/27 | 1,153 | 1,196 | 1,140 | 1,140 | -0.78% | 4,504,800 | 3049億5076万 | -6.63% | 33.59 | 7.09 |
| 10/24 | 1,147 | 1,161 | 1,140 | 1,149 | -0.95% | 2,912,900 | 3073億5826万 | -6.74% | 33.86 | 7.14 |
| 10/23 | 1,161 | 1,186 | 1,155 | 1,160 | -1.53% | 3,450,100 | 3103億77万 | -6.53% | 34.18 | 7.21 |
| 10/22 | 1,178 | 1,189 | 1,158 | 1,178 | +1.2% | 3,392,300 | 3151億1578万 | -5.76% | 34.71 | 7.32 |
| 10/21 | 1,190 | 1,198 | 1,154 | 1,164 | -0.68% | 4,602,500 | 3113億7077万 | -7.69% | 34.3 | 7.24 |
| 10/20 | 1,156 | 1,172 | 1,142 | 1,172 | +3.63% | 3,750,400 | 3135億1078万 | -7.79% | 34.54 | 7.29 |
| 10/17 | 1,164 | 1,174 | 1,117 | 1,131 | -4.23% | 6,361,100 | 3025億4325万 | -11.78% | 33.33 | 7.03 |
| 10/16 | 1,246 | 1,274 | 1,164 | 1,181 | -4.22% | 9,463,300 | 3159億1829万 | -8.87% | 34.8 | 7.34 |
| 10/15 | 1,148 | 1,262 | 1,122 | 1,233 | +0.24% | 14,028,800 | 3298億2832万 | -5.59% | 36.33 | 7.67 |
| 10/14 | 1,230 | 1,285 | 1,224 | 1,230 | -2.38% | 7,195,000 | 3290億2582万 | -6.32% | 36.25 | 7.65 |
| 10/10 | 1,307 | 1,320 | 1,247 | 1,260 | -2.63% | 6,198,700 | 3370億5084万 | -4.55% | 37.13 | 7.83 |
| 10/09 | 1,263 | 1,334 | 1,256 | 1,294 | +2.13% | 10,202,200 | 3461億4586万 | -2.49% | 38.13 | 8.05 |
| 10/08 | 1,210 | 1,283 | 1,201 | 1,267 | +5.32% | 8,118,600 | 3389億2334万 | -5.02% | 37.34 | 7.88 |
| 10/07 | 1,200 | 1,228 | 1,172 | 1,203 | +0.75% | 5,055,000 | 3218億330万 | -10.36% | 35.45 | 7.48 |
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 8月期 | 139 10,400 11/19 | 55 823 8/25 | 239,430,000 3,192,400 1/15 | 287億2064万 | 118億5984万 | +47.56% 1/15 | -27.66% 12/25 |
| 2016年 8月期 | 104 1,565 7/8 | 43 640 2/12 | 18,793,500 1,252,900 6/14 | 226億3068万 | 92億2272万 | +24.35% 5/10 | -25.63% 1/18 |
| 2017年 8月期 | 100 1,493 9/13 | 61 917 4/14 | 8,046,000 536,400 4/14 | 215億8952万 | 132億8274万 | +23.92% 10/2 | -21.62% 4/14 |
| 2018年 8月期 | 393 5,890 4/4 | 89 1,334 9/12 1,329 9/11 他2件 | 16,789,500 1,119,300 4/17 | 856億4060万 | 193億2899万 | +36.16% 10/17 | -14.03% 4/17 |
| 2019年 8月期 | 451 6,770 6/17 | 209 3,130 12/20 | 10,821,000 721,400 7/12 | 1010億8625万 | 456億5105万 | +35.13% 4/17 | -24.91% 10/29 |
| 2020年 8月期 | 878 13,170 7/10 | 319 4,785 9/9 | 26,385,000 1,759,000 4/13 | 2095億2811万 | 753億154万 | +35.46% 4/16 | -19.62% 3/16 |
| 2021年 8月期 | 1,701 25,510 8/31 | 761 11,420 3/9 | 27,606,000 1,840,400 10/9 | 4502億3874万 | 2014億9448万 | +25.47% 10/9 | -17.62% 10/6 |
| 2022年 8月期 | 1,972 29,580 11/18 | 1,037 15,560 6/20 | 25,270,500 1,684,700 4/8 | 5224億4533万 | 2771億4093万 | +21.55% 4/8 | -23.38% 1/6 |
| 2023年 8月期 | 2,297 34,460 8/1 | 1,203 18,050 10/17 | 27,177,000 1,811,800 7/14 | 6141億6727万 | 3214億9060万 | +24.46% 11/16 | -15.56% 12/28 |
| 2024年 8月期 | 2,406 36,090 12/27 | 573 8,594 8/5 | 72,055,500 4,803,700 7/12 | 6433億7202万 | 1532億6005万 | +24.14% 9/3 | -29.85% 8/5 |
| 2025年 8月期 | 1,828 6/3 | 766 11,485 9/9 | 60,088,500 4,005,900 10/11 | 4889億9122万 | 2048億1634万 | +20% 6/3 | -18.4% 10/2 |
| 最新 | 733 2026/3/6 | 15,053,800 | 1960億7799万 | +8.43% 676 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 167%（2.67倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 122%（2.22倍）
- 2020/12/30 vs 2019/12/30
- 79%（1.79倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- -49%（0.51倍）
- 2025/12/30 vs 2024/12/30
- -19%（0.81倍）
- 2026/03/06 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
43円（2016/02/12） - 1618%（17.18倍）
733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。
