株価チャート
株価
3/6
- 前日 (3/5)
- 1,082
- 始値
- 1,081
- 高値
- 1,090
- 安値
- 1,070
- 終値 +0.18%
- 1,084
- 出来高 -36.85%
- 32,900
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,078 - 株価（25日）
移動平均値 - +1.4%
1,069 - 出来高（5日）
移動平均値 - -51.2%
67,420
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 | 1,081 | 1,090 | 1,070 | 1,084 | +0.18% | 32,900 | 207億9090万 | +1.4% | 8.32 | 1.19 |
| 03/05 | 1,076 | 1,084 | 1,075 | 1,082 | +2.46% | 52,100 | 207億5254万 | +1.31% | 8.3 | 1.19 |
| 03/04 | 1,066 | 1,072 | 1,042 | 1,056 | -1.4% | 114,800 | 202億5386万 | -1.03% | 8.1 | 1.16 |
| 03/03 | 1,095 | 1,097 | 1,071 | 1,071 | -2.46% | 53,100 | 205億4156万 | +0.37% | 8.22 | 1.18 |
| 03/02 | 1,091 | 1,100 | 1,080 | 1,098 | +0.83% | 84,200 | 210億5942万 | +2.91% | 8.42 | 1.21 |
| 02/27 | 1,078 | 1,091 | 1,078 | 1,089 | +1.4% | 68,600 | 208億8680万 | +2.16% | 8.35 | 1.2 |
| 02/26 | 1,073 | 1,079 | 1,071 | 1,074 | +0.37% | 20,200 | 205億9910万 | +0.85% | 8.24 | 1.18 |
| 02/25 | 1,062 | 1,078 | 1,061 | 1,070 | +0.38% | 17,500 | 205億2238万 | +0.47% | 8.21 | 1.17 |
| 02/24 | 1,060 | 1,070 | 1,055 | 1,066 | +0.09% | 39,300 | 204億4566万 | +0.09% | 8.18 | 1.17 |
| 02/20 | 1,071 | 1,071 | 1,050 | 1,065 | -0.93% | 67,800 | 204億2648万 | 0% | 8.17 | 1.17 |
| 02/19 | 1,069 | 1,079 | 1,066 | 1,075 | +0.75% | 21,200 | 206億1828万 | +0.84% | 8.25 | 1.18 |
| 02/18 | 1,072 | 1,073 | 1,067 | 1,067 | +0.38% | 14,800 | 204億6484万 | +0.19% | 8.19 | 1.17 |
| 02/17 | 1,061 | 1,072 | 1,058 | 1,063 | +0.19% | 19,700 | 203億8812万 | -0.09% | 8.15 | 1.17 |
| 02/16 | 1,052 | 1,071 | 1,052 | 1,061 | +1.24% | 26,600 | 203億4976万 | -0.28% | 8.14 | 1.16 |
| 02/13 | 1,050 | 1,056 | 1,044 | 1,048 | -0.19% | 37,700 | 201億43万 | -1.41% | 8.04 | 1.15 |
| 02/12 | 1,052 | 1,070 | 1,050 | 1,050 | -2.96% | 108,000 | 201億3879万 | -1.32% | 8.05 | 1.15 |
| 02/10 | 1,080 | 1,091 | 1,078 | 1,082 | +0.19% | 88,600 | 207億5254万 | +1.69% | 8.3 | 1.19 |
| 02/09 | 1,076 | 1,080 | 1,063 | 1,080 | +0.65% | 47,200 | 207億1418万 | +1.69% | 8.29 | 1.19 |
| 02/06 | 1,082 | 1,082 | 1,071 | 1,073 | -0.28% | 22,300 | 205億7992万 | +1.13% | 8.23 | 1.18 |
| 02/05 | 1,074 | 1,078 | 1,069 | 1,076 | +0.65% | 39,400 | 206億3746万 | +1.51% | 8.25 | 1.18 |
| 02/04 | 1,064 | 1,069 | 1,059 | 1,069 | +0.56% | 12,500 | 205億320万 | +0.75% | 8.2 | 1.17 |
| 02/03 | 1,057 | 1,063 | 1,055 | 1,063 | +0.57% | 12,300 | 203億8812万 | +0.09% | 8.15 | 1.17 |
| 02/02 | 1,064 | 1,067 | 1,055 | 1,057 | +0.09% | 25,200 | 202億7304万 | -0.47% | 8.11 | 1.16 |
| 01/30 | 1,052 | 1,060 | 1,047 | 1,056 | +0.38% | 21,200 | 202億5386万 | -0.66% | 8.1 | 1.16 |
| 01/29 | 1,052 | 1,055 | 1,040 | 1,052 | -0.28% | 34,300 | 201億7714万 | -1.13% | 8.07 | 1.15 |
| 01/28 | 1,058 | 1,058 | 1,047 | 1,055 | -0.28% | 33,200 | 202億3468万 | -0.94% | 8.09 | 1.16 |
| 01/27 | 1,061 | 1,064 | 1,051 | 1,058 | -0.19% | 17,200 | 202億9222万 | -0.75% | 8.12 | 1.16 |
| 01/26 | 1,074 | 1,075 | 1,057 | 1,060 | -1.21% | 35,700 | 203億3058万 | -0.66% | 8.13 | 1.16 |
| 01/23 | 1,075 | 1,079 | 1,063 | 1,073 | +0.28% | 12,100 | 205億7992万 | +0.47% | 8.23 | 1.18 |
| 01/22 | 1,065 | 1,071 | 1,057 | 1,070 | +1.61% | 19,700 | 205億2238万 | +0.09% | 8.21 | 1.17 |
| 01/21 | 1,067 | 1,067 | 1,050 | 1,053 | -2.05% | 34,600 | 201億9632万 | -1.5% | 8.08 | 1.16 |
| 01/20 | 1,085 | 1,085 | 1,065 | 1,075 | -0.92% | 23,600 | 206億1828万 | +0.47% | 8.25 | 1.18 |
| 01/19 | 1,077 | 1,087 | 1,075 | 1,085 | +1.31% | 41,200 | 208億1008万 | +1.5% | 8.32 | 1.19 |
| 01/16 | 1,062 | 1,079 | 1,062 | 1,071 | 0% | 25,700 | 205億4156万 | +0.19% | 8.22 | 1.18 |
| 01/15 | 1,048 | 1,072 | 1,048 | 1,071 | +1.71% | 170,800 | 205億4156万 | +0.19% | 8.22 | 1.18 |
| 01/14 | 1,051 | 1,060 | 1,046 | 1,053 | 0% | 31,300 | 201億9632万 | -1.5% | 8.08 | 1.16 |
| 01/13 | 1,055 | 1,059 | 1,050 | 1,053 | +0.19% | 20,800 | 201億9632万 | -1.59% | 8.08 | 1.16 |
| 01/09 | 1,050 | 1,055 | 1,048 | 1,051 | +0.19% | 22,800 | 201億5796万 | -1.78% | 8.06 | 1.15 |
| 01/08 | 1,052 | 1,060 | 1,049 | 1,049 | -0.66% | 32,800 | 201億1961万 | -2.05% | 8.05 | 1.15 |
| 01/07 | 1,053 | 1,059 | 1,047 | 1,056 | +0.48% | 22,200 | 202億5386万 | -1.49% | 8.1 | 1.16 |
| 01/06 | 1,059 | 1,059 | 1,049 | 1,051 | 0% | 47,000 | 201億5796万 | -2.05% | 8.06 | 1.15 |
| 01/05 | 1,042 | 1,060 | 1,042 | 1,051 | +0.96% | 57,000 | 201億5796万 | -2.14% | 8.06 | 1.15 |
| 2025 | ||||||||||
| 12/30 | 1,056 | 1,056 | 1,041 | 1,041 | -1.42% | 51,800 | 199億6617万 | -3.16% | 7.99 | 1.14 |
| 12/29 | 1,088 | 1,089 | 1,051 | 1,056 | -3.3% | 135,800 | 202億5386万 | -1.77% | 8.1 | 1.16 |
| 12/26 | 1,092 | 1,096 | 1,085 | 1,092 | +0.55% | 72,300 | 209億4434万 | +1.58% | 8.38 | 1.2 |
| 12/25 | 1,085 | 1,087 | 1,078 | 1,086 | +0.56% | 40,000 | 208億2926万 | +1.12% | 8.33 | 1.19 |
| 12/24 | 1,080 | 1,088 | 1,080 | 1,080 | +0.09% | 33,000 | 207億1418万 | +0.75% | 8.29 | 1.19 |
| 12/23 | 1,083 | 1,090 | 1,078 | 1,079 | +0.28% | 31,500 | 206億9500万 | +0.75% | 8.28 | 1.18 |
| 12/22 | 1,085 | 1,086 | 1,072 | 1,076 | -0.74% | 51,700 | 206億3746万 | +0.56% | 8.25 | 1.18 |
| 12/19 | 1,086 | 1,087 | 1,079 | 1,084 | -0.09% | 24,600 | 207億9090万 | +1.21% | 8.32 | 1.19 |
| 12/18 | 1,083 | 1,091 | 1,075 | 1,085 | +0.18% | 30,500 | 208億1008万 | +1.31% | 8.32 | 1.19 |
| 12/17 | 1,086 | 1,100 | 1,080 | 1,083 | -0.28% | 37,100 | 207億7172万 | +1.12% | 8.31 | 1.19 |
| 12/16 | 1,094 | 1,095 | 1,084 | 1,086 | -0.55% | 25,300 | 208億2926万 | +1.5% | 8.33 | 1.19 |
| 12/15 | 1,074 | 1,094 | 1,074 | 1,092 | +2.34% | 49,000 | 209億4434万 | +2.06% | 8.38 | 1.2 |
| 12/12 | 1,070 | 1,074 | 1,060 | 1,067 | 0% | 33,900 | 204億6484万 | -0.28% | 8.19 | 1.17 |
| 12/11 | 1,074 | 1,080 | 1,065 | 1,067 | -0.37% | 41,000 | 204億6484万 | -0.28% | 8.19 | 1.17 |
| 12/10 | 1,073 | 1,077 | 1,068 | 1,071 | +0.28% | 25,000 | 205億4156万 | 0% | 8.22 | 1.18 |
| 12/09 | 1,078 | 1,079 | 1,066 | 1,068 | -0.84% | 25,300 | 204億8402万 | -0.37% | 8.19 | 1.17 |
| 12/08 | 1,070 | 1,078 | 1,070 | 1,077 | +0.65% | 44,700 | 206億5664万 | +0.37% | 8.26 | 1.18 |
| 12/05 | 1,075 | 1,080 | 1,069 | 1,070 | -0.19% | 24,500 | 205億2238万 | -0.47% | 8.21 | 1.17 |
| 12/04 | 1,072 | 1,080 | 1,058 | 1,072 | +1.04% | 64,400 | 205億6074万 | -0.28% | 8.22 | 1.18 |
| 12/03 | 1,070 | 1,072 | 1,058 | 1,061 | -0.84% | 34,100 | 203億4976万 | -1.49% | 8.14 | 1.16 |
| 12/02 | 1,079 | 1,082 | 1,070 | 1,070 | -0.56% | 48,900 | 205億2238万 | -1.02% | 8.21 | 1.17 |
| 12/01 | 1,099 | 1,100 | 1,074 | 1,076 | -1.74% | 47,700 | 206億3746万 | -0.28% | 8.25 | 1.18 |
| 11/28 | 1,079 | 1,100 | 1,070 | 1,095 | +1.77% | 40,500 | 210億188万 | +1.58% | 8.4 | 1.2 |
| 11/27 | 1,058 | 1,078 | 1,058 | 1,076 | +0.65% | 78,700 | 206億3746万 | 0% | 8.25 | 1.18 |
| 11/26 | 1,050 | 1,074 | 1,050 | 1,069 | +2% | 35,700 | 205億320万 | -0.56% | 8.2 | 1.17 |
| 11/25 | 1,052 | 1,060 | 1,046 | 1,048 | -0.47% | 24,100 | 201億43万 | -2.33% | 8.04 | 1.15 |
| 11/21 | 1,045 | 1,059 | 1,045 | 1,053 | +0.38% | 19,700 | 201億9632万 | -1.86% | 8.08 | 1.16 |
| 11/20 | 1,050 | 1,063 | 1,048 | 1,049 | +0.38% | 24,100 | 201億1961万 | -2.15% | 8.05 | 1.15 |
| 11/19 | 1,043 | 1,056 | 1,030 | 1,045 | -0.38% | 58,700 | 200億4289万 | -2.52% | 8.02 | 1.15 |
| 11/18 | 1,065 | 1,065 | 1,043 | 1,049 | -1.69% | 61,300 | 201億1961万 | -2.05% | 8.05 | 1.15 |
| 11/17 | 1,089 | 1,089 | 1,063 | 1,067 | -1.75% | 75,200 | 204億6484万 | -0.37% | 8.19 | 1.17 |
| 11/14 | 1,089 | 1,095 | 1,081 | 1,086 | -0.37% | 31,800 | 208億2926万 | +1.5% | 8.33 | 1.19 |
| 11/13 | 1,081 | 1,093 | 1,081 | 1,090 | +0.74% | 30,900 | 209億598万 | +1.96% | 8.36 | 1.2 |
| 11/12 | 1,060 | 1,090 | 1,060 | 1,082 | +2.17% | 56,500 | 207億5254万 | +1.41% | 8.3 | 1.19 |
| 11/11 | 1,060 | 1,075 | 1,045 | 1,059 | -3.73% | 158,700 | 203億1140万 | -0.66% | 8.12 | 1.16 |
| 11/10 | 1,087 | 1,101 | 1,081 | 1,100 | +1.48% | 40,500 | 210億9778万 | +3.19% | 8.44 | 1.21 |
| 11/07 | 1,075 | 1,085 | 1,071 | 1,084 | +0.65% | 38,000 | 207億9090万 | +1.88% | 8.32 | 1.19 |
| 11/06 | 1,088 | 1,088 | 1,076 | 1,077 | -0.37% | 22,700 | 206億5664万 | +1.32% | 8.26 | 1.18 |
| 11/05 | 1,093 | 1,093 | 1,059 | 1,081 | -1.64% | 55,600 | 207億3336万 | +1.69% | 8.29 | 1.19 |
| 11/04 | 1,117 | 1,117 | 1,090 | 1,099 | -0.09% | 42,200 | 210億7860万 | +3.39% | 8.43 | 1.21 |
| 10/31 | 1,111 | 1,120 | 1,093 | 1,100 | -0.72% | 33,000 | 210億9778万 | +3.29% | 8.44 | 1.21 |
| 10/30 | 1,087 | 1,108 | 1,087 | 1,108 | +1.84% | 41,300 | 212億5121万 | +3.94% | 8.5 | 1.22 |
| 10/29 | 1,123 | 1,123 | 1,086 | 1,088 | -3.12% | 114,500 | 208億6762万 | +2.06% | 8.35 | 1.19 |
| 10/28 | 1,120 | 1,128 | 1,113 | 1,123 | -1.4% | 70,900 | 215億3891万 | +5.15% | 8.61 | 1.23 |
| 10/27 | 1,133 | 1,164 | 1,118 | 1,139 | +9.2% | 406,700 | 218億4579万 | +6.65% | 8.74 | 1.25 |
| 10/24 | 1,045 | 1,046 | 1,040 | 1,043 | 0% | 17,600 | 200億453万 | -2.34% | 8 | 1.14 |
| 10/23 | 1,045 | 1,048 | 1,035 | 1,043 | -0.19% | 22,700 | 200億453万 | -2.71% | 8 | 1.14 |
| 10/22 | 1,049 | 1,057 | 1,045 | 1,045 | +0.19% | 29,000 | 200億4289万 | -2.79% | 8.02 | 1.15 |
| 10/21 | 1,042 | 1,047 | 1,036 | 1,043 | +0.77% | 23,500 | 200億453万 | -3.25% | 8 | 1.14 |
| 10/20 | 1,034 | 1,042 | 1,032 | 1,035 | +0.1% | 29,500 | 198億5109万 | -4.26% | 7.94 | 1.14 |
| 10/17 | 1,037 | 1,038 | 1,022 | 1,034 | -0.29% | 46,700 | 198億3191万 | -4.79% | 7.93 | 1.13 |
| 10/16 | 1,047 | 1,047 | 1,037 | 1,037 | -1.05% | 46,700 | 198億8945万 | -4.86% | 7.96 | 1.14 |
| 10/15 | 1,041 | 1,048 | 1,032 | 1,048 | +2.14% | 41,200 | 201億43万 | -4.2% | 8.04 | 1.15 |
| 10/14 | 1,023 | 1,034 | 1,015 | 1,026 | -0.48% | 52,000 | 196億7847万 | -6.47% | 7.87 | 1.13 |
| 10/10 | 1,054 | 1,054 | 1,024 | 1,031 | -1.43% | 54,200 | 197億7437万 | -6.27% | 7.91 | 1.13 |
| 10/09 | 1,056 | 1,056 | 1,040 | 1,046 | -0.57% | 43,700 | 200億6207万 | -5.25% | 8.02 | 1.15 |
| 10/08 | 1,053 | 1,060 | 1,050 | 1,052 | -0.09% | 23,500 | 201億7714万 | -4.88% | 8.07 | 1.15 |
| 10/07 | 1,056 | 1,056 | 1,049 | 1,053 | -0.28% | 22,400 | 201億9632万 | -4.88% | 8.08 | 1.16 |
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 | |
| 2008年 6月期 | 510 204,000 7/5 | 250 100,000 9/19 | 29,200 73 10/26 | - | - | +23.5% 10/26 | -23.6% 9/18 |
| 2009年 6月期 | 318 127,000 7/9 127,000 7/8 他4件 | 110 43,800 2/16 | 35,200 88 4/10 | - | - | +80.6% 3/13 | -38.23% 10/10 |
| 2010年 6月期 | 204 81,500 4/22 | 103 41,200 11/26 | 37,200 93 4/6 | - | - | +29.55% 4/5 | -15.38% 5/21 |
| 2011年 6月期 | 135 53,800 12/20 | 86 34,350 5/16 | 28,400 71 5/16 | 5億2428万 | 3億3474万 | +25.23% 12/20 | -21.52% 3/15 |
| 2012年 6月期 | 114 45,700 2/7 | 45 18,140 1/11 18,010 12/20 | 147,200 368 9/20 | 4億4534万 | 1億7550万 | +100.95% 2/7 | -26.88% 11/22 |
| 2013年 3月期 | 135 54,000 2/8 | 51 20,520 11/13 20,220 11/12 | 290,000 725 2/8 | 5億2623万 | 1億9704万 | +195.8% 4/16 | -10.72% 11/12 |
| 2014年 3月期 | 472 188,900 4/17 | 88 35,000 4/2 | 2,604,800 6,512 1/15 | 18億4083万 | 3億4107万 | +81.63% 1/14 | -35.32% 6/7 |
| 2015年 3月期 | 237 949 6/24 | 151 604 5/12 | 1,340,400 335,100 3/20 | 39億2515万 | 24億9820万 | +21.91% 5/20 | -17.94% 10/14 |
| 2016年 3月期 | 328 1,311 12/3 | 126 503 8/25 | 1,372,800 343,200 7/9 | 54億2242万 | 20億8045万 | +46.58% 12/2 | -24.32% 8/25 |
| 2017年 3月期 | 562 2,249 3/2 | 140 560 6/28 560 6/24 | 1,684,800 421,200 7/29 | 93億208万 | 23億1621万 | +41.11% 10/24 | -22.77% 6/24 |
| 2018年 3月期 | 636 2,542 7/31 | 340 1,358 4/13 | 259,200 64,800 2/20 | 105億1396万 | 56億1682万 | +20.64% 6/13 | -14.61% 2/14 |
| 2019年 3月期 | 694 2,777 3/25 | 233 931 12/25 | 1,843,200 460,800 6/28 | 114億8594万 | 38億5070万 | +57.56% 4/2 | -29.73% 12/25 |
| 2020年 3月期 | 1,373 2,745 8/16 | 305 609 3/17 | 716,400 358,200 8/13 | 228億5541万 | 50億7065万 | +38.63% 6/19 | -50.04% 3/16 |
| 2021年 3月期 | 1,050 2,100 10/5 | 313 625 4/6 | 661,800 330,900 4/27 | 179億502万 | 52億387万 | +36.9% 9/23 | -17.7% 4/12 |
| 2022年 3月期 | 1,938 3,875 11/26 | 555 1,110 4/21 | 623,200 311,600 6/17 | 330億3902万 | 94億6408万 | +45.08% 6/17 | -24.63% 12/20 |
| 2023年 3月期 | 1,868 3,735 6/29 | 984 1,967 4/27 | 326,400 163,200 6/10 | 320億1642万 | 167億7103万 | +31.7% 6/24 | -20.96% 7/12 |
| 2024年 3月期 | 1,708 5/8 | 809 2/15 | 318,300 11/28 | 310億2513万 | 154億2949万 | +14.21% 3/25 | -14.87% 10/4 |
| 2025年 3月期 | 1,161 4/15 | 729 8/5 | 353,800 8/2 | 221億4294万 | 139億8207万 | +10.58% 10/22 | -27.94% 8/5 |
| 最新 | 1,084 2026/3/6 | 32,900 | 207億9090万 | +1.4% 1,069 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -64%（0.36倍）
- 2007/12/27 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/27
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -59%（0.41倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 261%（3.61倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 259%（3.59倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 99%（1.99倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
45円（2011/12/20） - 2308%（24.08倍）
1,084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。
