株価チャート
株価
3/6
- 前日 (3/5)
- 1,375
- 始値
- 1,390
- 高値
- 1,436
- 安値
- 1,386
- 終値 +3.64%
- 1,425
- 出来高 -33.77%
- 130,800
乖離率
- 株価（5日）
移動平均値 - +4.47%
1,364 - 株価（25日）
移動平均値 - -2.66%
1,464 - 出来高（5日）
移動平均値 - -47.18%
247,640
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 | 1,390 | 1,436 | 1,386 | 1,425 | +3.64% | 130,800 | 536億4533万 | -2.66% | 14.84 | 3.19 |
| 03/05 | 1,369 | 1,387 | 1,362 | 1,375 | +4.17% | 197,500 | 517億6304万 | -6.91% | 14.32 | 3.08 |
| 03/04 | 1,300 | 1,326 | 1,275 | 1,320 | +0.69% | 370,500 | 496億9252万 | -11.76% | 13.74 | 2.95 |
| 03/03 | 1,372 | 1,385 | 1,310 | 1,311 | -5.48% | 327,300 | 493億5371万 | -13.52% | 13.65 | 2.93 |
| 03/02 | 1,415 | 1,420 | 1,385 | 1,387 | -2.73% | 212,100 | 522億1479万 | -9.88% | 14.44 | 3.1 |
| 02/27 | 1,416 | 1,433 | 1,409 | 1,426 | +0.56% | 266,000 | 536億8298万 | -8.47% | 14.85 | 3.19 |
| 02/26 | 1,426 | 1,445 | 1,415 | 1,418 | +0.21% | 296,300 | 533億8181万 | -9.97% | 14.76 | 3.17 |
| 02/25 | 1,385 | 1,435 | 1,385 | 1,415 | +3.21% | 323,000 | 532億6887万 | -11.12% | 14.73 | 3.17 |
| 02/24 | 1,373 | 1,415 | 1,366 | 1,371 | -0.94% | 294,700 | 516億1246万 | -14.84% | 14.27 | 3.07 |
| 02/20 | 1,399 | 1,399 | 1,373 | 1,384 | -2.47% | 148,700 | 521億185万 | -15.09% | 14.41 | 3.1 |
| 02/19 | 1,439 | 1,439 | 1,400 | 1,419 | -0.7% | 153,100 | 534億1946万 | -14% | 14.77 | 3.17 |
| 02/18 | 1,432 | 1,434 | 1,415 | 1,429 | +0.35% | 94,600 | 537億9592万 | -14.33% | 14.88 | 3.2 |
| 02/17 | 1,446 | 1,448 | 1,411 | 1,424 | -1.52% | 122,500 | 536億769万 | -15.44% | 14.83 | 3.19 |
| 02/16 | 1,441 | 1,470 | 1,436 | 1,446 | +0.98% | 125,200 | 544億3590万 | -14.99% | 15.05 | 3.23 |
| 02/13 | 1,490 | 1,512 | 1,427 | 1,432 | -4.91% | 258,200 | 539億885万 | -16.55% | 14.91 | 3.2 |
| 02/12 | 1,530 | 1,535 | 1,506 | 1,506 | -3.21% | 138,600 | 566億9465万 | -13.05% | 15.68 | 3.37 |
| 02/10 | 1,538 | 1,560 | 1,538 | 1,556 | +2.23% | 116,000 | 585億7694万 | -10.78% | 16.2 | 3.48 |
| 02/09 | 1,500 | 1,528 | 1,494 | 1,522 | +2.28% | 114,100 | 572億9698万 | -13.13% | 15.85 | 3.4 |
| 02/06 | 1,507 | 1,510 | 1,471 | 1,488 | -2.23% | 157,000 | 560億1702万 | -15.55% | 15.49 | 3.33 |
| 02/05 | 1,486 | 1,563 | 1,482 | 1,522 | +2.42% | 228,800 | 572億9698万 | -14.16% | 15.85 | 3.4 |
| 02/04 | 1,559 | 1,569 | 1,476 | 1,486 | -6.72% | 318,300 | 559億4173万 | -16.7% | 15.47 | 3.32 |
| 02/03 | 1,591 | 1,604 | 1,577 | 1,593 | +1.79% | 183,700 | 599億6984万 | -11.25% | 16.58 | 3.56 |
| 02/02 | 1,620 | 1,620 | 1,550 | 1,565 | -4.4% | 485,500 | 589億1575万 | -13.15% | 16.29 | 3.5 |
| 01/30 | 1,739 | 1,739 | 1,637 | 1,637 | -5.87% | 254,600 | 616億2625万 | -9.61% | 17.04 | 3.66 |
| 01/29 | 1,754 | 1,755 | 1,699 | 1,739 | -1.42% | 658,200 | 654億6613万 | -4.24% | 18.1 | 3.89 |
| 01/28 | 1,802 | 1,810 | 1,760 | 1,764 | -3.55% | 159,100 | 664億728万 | -2.92% | 18.37 | 3.95 |
| 01/27 | 1,823 | 1,840 | 1,800 | 1,829 | -0.05% | 138,100 | 688億5426万 | +0.66% | 19.04 | 4.09 |
| 01/26 | 1,881 | 1,885 | 1,816 | 1,830 | -3.28% | 185,600 | 688億9190万 | +0.83% | 19.05 | 4.09 |
| 01/23 | 1,889 | 1,908 | 1,880 | 1,892 | +1.83% | 176,500 | 712億2595万 | +4.42% | 19.7 | 4.23 |
| 01/22 | 1,862 | 1,881 | 1,845 | 1,858 | +0.87% | 146,700 | 699億4599万 | +2.77% | 19.34 | 4.16 |
| 01/21 | 1,838 | 1,845 | 1,811 | 1,842 | -0.05% | 156,200 | 693億4365万 | +1.99% | 19.18 | 4.12 |
| 01/20 | 1,862 | 1,867 | 1,829 | 1,843 | -1.13% | 70,700 | 693億8130万 | +2.28% | 19.19 | 4.12 |
| 01/19 | 1,876 | 1,891 | 1,855 | 1,864 | -0.64% | 101,600 | 701億7186万 | +3.56% | 19.41 | 4.17 |
| 01/16 | 1,867 | 1,896 | 1,843 | 1,876 | -0.58% | 97,600 | 706億2361万 | +4.45% | 19.53 | 4.2 |
| 01/15 | 1,868 | 1,900 | 1,864 | 1,887 | +1.02% | 81,100 | 710億3772万 | +5.3% | 19.65 | 4.22 |
| 01/14 | 1,841 | 1,899 | 1,838 | 1,868 | +1.47% | 95,600 | 703億2244万 | +4.47% | 19.45 | 4.18 |
| 01/13 | 1,850 | 1,861 | 1,823 | 1,841 | +0.38% | 174,700 | 693億601万 | +3.08% | 19.17 | 4.12 |
| 01/09 | 1,830 | 1,849 | 1,824 | 1,834 | +0.44% | 80,800 | 690億4249万 | +2.8% | 19.09 | 4.1 |
| 01/08 | 1,833 | 1,842 | 1,824 | 1,826 | -0.33% | 79,000 | 687億4132万 | +2.47% | 19.01 | 4.08 |
| 01/07 | 1,799 | 1,844 | 1,786 | 1,832 | +1.72% | 127,400 | 689億6719万 | +2.86% | 19.07 | 4.1 |
| 01/06 | 1,772 | 1,809 | 1,772 | 1,801 | +1.64% | 98,400 | 678億17万 | +1.18% | 18.75 | 4.03 |
| 01/05 | 1,750 | 1,780 | 1,728 | 1,772 | +1.26% | 98,000 | 667億844万 | -0.39% | 18.45 | 3.96 |
| 2025 | ||||||||||
| 12/30 | 1,772 | 1,772 | 1,748 | 1,750 | -1.24% | 43,600 | 658億8023万 | -1.63% | 18.22 | 3.93 |
| 12/29 | 1,778 | 1,790 | 1,759 | 1,772 | -1.23% | 68,400 | 667億844万 | -0.39% | 18.45 | 3.97 |
| 12/26 | 1,780 | 1,808 | 1,772 | 1,794 | +1.24% | 66,400 | 675億3665万 | +0.73% | 18.68 | 4.02 |
| 12/25 | 1,783 | 1,783 | 1,764 | 1,772 | +0.4% | 47,600 | 667億844万 | -0.51% | 18.45 | 3.97 |
| 12/24 | 1,781 | 1,788 | 1,758 | 1,765 | -0.73% | 47,800 | 664億4492万 | -0.73% | 18.38 | 3.96 |
| 12/23 | 1,779 | 1,789 | 1,772 | 1,778 | +0.11% | 75,500 | 669億3432万 | +0.23% | 18.51 | 3.99 |
| 12/22 | 1,798 | 1,798 | 1,764 | 1,776 | +0.45% | 68,700 | 668億5903万 | +0.28% | 18.49 | 3.98 |
| 12/19 | 1,764 | 1,782 | 1,754 | 1,768 | +0.51% | 51,400 | 665億5786万 | -0.06% | 18.41 | 3.97 |
| 12/18 | 1,755 | 1,785 | 1,755 | 1,759 | -0.68% | 46,900 | 662億1905万 | -0.45% | 18.31 | 3.95 |
| 12/17 | 1,780 | 1,783 | 1,752 | 1,771 | +0.17% | 42,600 | 666億7080万 | +0.28% | 18.44 | 3.97 |
| 12/16 | 1,799 | 1,799 | 1,768 | 1,768 | -1.5% | 43,000 | 665億5786万 | +0.17% | 18.41 | 3.97 |
| 12/15 | 1,784 | 1,814 | 1,782 | 1,795 | +0.62% | 40,100 | 675億7430万 | +1.76% | 18.69 | 4.03 |
| 12/12 | 1,778 | 1,797 | 1,778 | 1,784 | +1.65% | 80,200 | 671億6019万 | +1.31% | 18.57 | 4 |
| 12/11 | 1,778 | 1,784 | 1,740 | 1,755 | -1.4% | 70,800 | 660億6846万 | -0.23% | 18.27 | 3.94 |
| 12/10 | 1,773 | 1,788 | 1,770 | 1,780 | +0.39% | 38,500 | 670億961万 | +1.25% | 18.53 | 3.99 |
| 12/09 | 1,787 | 1,798 | 1,759 | 1,773 | -0.78% | 49,000 | 667億4609万 | +0.91% | 18.46 | 3.98 |
| 12/08 | 1,787 | 1,812 | 1,779 | 1,787 | 0% | 59,600 | 672億7313万 | +2.11% | 18.6 | 4.01 |
| 12/05 | 1,801 | 1,818 | 1,781 | 1,787 | -1.6% | 66,600 | 672億7313万 | +2.76% | 18.6 | 4.01 |
| 12/04 | 1,775 | 1,834 | 1,770 | 1,816 | +2.02% | 104,400 | 683億6486万 | +5.09% | 18.91 | 4.07 |
| 12/03 | 1,767 | 1,792 | 1,765 | 1,780 | -0.34% | 63,800 | 670億961万 | +3.67% | 18.53 | 3.99 |
| 12/02 | 1,809 | 1,823 | 1,786 | 1,786 | -0.78% | 72,200 | 672億3548万 | +4.51% | 18.59 | 4.01 |
| 12/01 | 1,790 | 1,812 | 1,767 | 1,800 | -0.11% | 87,400 | 677億6253万 | +5.76% | 18.74 | 4.04 |
| 11/28 | 1,768 | 1,821 | 1,766 | 1,802 | +0.33% | 78,300 | 678億3782万 | +6.5% | 18.76 | 4.04 |
| 11/27 | 1,777 | 1,802 | 1,774 | 1,796 | +1.76% | 62,800 | 676億1194万 | +6.78% | 18.7 | 4.03 |
| 11/26 | 1,742 | 1,783 | 1,742 | 1,765 | +1.32% | 98,900 | 664億4492万 | +5.56% | 18.38 | 3.96 |
| 11/25 | 1,827 | 1,827 | 1,740 | 1,742 | -5.17% | 157,100 | 655億7907万 | +4.75% | 18.14 | 3.91 |
| 11/21 | 1,753 | 1,838 | 1,753 | 1,837 | +3.26% | 177,100 | 691億5542万 | +11.2% | 19.13 | 4.12 |
| 11/20 | 1,743 | 1,816 | 1,732 | 1,779 | +5.33% | 223,700 | 669億7196万 | +8.54% | 18.52 | 3.99 |
| 11/19 | 1,690 | 1,712 | 1,675 | 1,689 | 0% | 95,200 | 635億8384万 | +3.75% | 17.58 | 3.79 |
| 11/18 | 1,690 | 1,701 | 1,666 | 1,689 | +0.24% | 67,300 | 635億8384万 | +4.26% | 17.58 | 3.79 |
| 11/17 | 1,708 | 1,721 | 1,681 | 1,685 | -2.32% | 78,400 | 634億3325万 | +4.46% | 17.54 | 3.78 |
| 11/14 | 1,709 | 1,733 | 1,703 | 1,725 | +0.35% | 86,200 | 649億3909万 | +7.34% | 17.96 | 3.87 |
| 11/13 | 1,742 | 1,742 | 1,714 | 1,719 | -1.21% | 91,600 | 647億1321万 | +7.5% | 17.9 | 3.86 |
| 11/12 | 1,756 | 1,770 | 1,728 | 1,740 | -0.4% | 108,500 | 655億378万 | +9.3% | 18.12 | 3.9 |
| 11/11 | 1,739 | 1,756 | 1,728 | 1,747 | +0.98% | 99,000 | 657億6730万 | +10.36% | 18.19 | 3.92 |
| 11/10 | 1,736 | 1,752 | 1,712 | 1,730 | -0.23% | 98,700 | 651億2732万 | +9.98% | 18.01 | 3.88 |
| 11/07 | 1,712 | 1,750 | 1,703 | 1,734 | +0.35% | 106,700 | 652億7790万 | +10.94% | 18.05 | 3.89 |
| 11/06 | 1,741 | 1,756 | 1,723 | 1,728 | -0.58% | 103,200 | 650億5203万 | +11.27% | 17.99 | 3.88 |
| 11/05 | 1,759 | 1,765 | 1,680 | 1,738 | -1.36% | 222,200 | 654億2848万 | +12.49% | 18.09 | 3.9 |
| 11/04 | 1,726 | 1,780 | 1,713 | 1,762 | +11.1% | 325,100 | 663億3198万 | +14.64% | 18.34 | 3.95 |
| 10/31 | 1,549 | 1,586 | 1,536 | 1,586 | +4.27% | 193,300 | 597億631万 | +3.73% | 16.51 | 3.56 |
| 10/30 | 1,556 | 1,556 | 1,513 | 1,521 | +0.33% | 149,100 | 572億5933万 | -0.46% | 15.84 | 3.41 |
| 10/29 | 1,600 | 1,600 | 1,509 | 1,516 | -1.37% | 125,900 | 570億7111万 | -0.92% | 15.78 | 3.4 |
| 10/28 | 1,565 | 1,575 | 1,534 | 1,537 | -2.72% | 67,700 | 578億6167万 | +0.33% | 16 | 3.45 |
| 10/27 | 1,605 | 1,619 | 1,579 | 1,580 | -1.37% | 86,500 | 594億8044万 | +3.07% | 16.45 | 3.54 |
| 10/24 | 1,610 | 1,610 | 1,554 | 1,602 | +2.96% | 195,300 | 603億865万 | +4.57% | 16.68 | 3.59 |
| 10/23 | 1,550 | 1,566 | 1,546 | 1,556 | +0.13% | 51,500 | 585億7694万 | +1.77% | 16.2 | 3.49 |
| 10/22 | 1,543 | 1,554 | 1,534 | 1,554 | +1.5% | 71,700 | 585億165万 | +1.77% | 16.18 | 3.49 |
| 10/21 | 1,542 | 1,549 | 1,521 | 1,531 | -0.46% | 57,700 | 576億3579万 | +0.33% | 15.94 | 3.43 |
| 10/20 | 1,513 | 1,538 | 1,511 | 1,538 | +3.71% | 90,300 | 578億9931万 | +0.85% | 16.01 | 3.45 |
| 10/17 | 1,495 | 1,505 | 1,482 | 1,483 | -1.2% | 90,700 | 558億2879万 | -2.69% | 15.44 | 3.33 |
| 10/16 | 1,508 | 1,518 | 1,498 | 1,501 | -0.46% | 96,800 | 565億642万 | -1.57% | 15.63 | 3.37 |
| 10/15 | 1,497 | 1,511 | 1,497 | 1,508 | +1.41% | 83,300 | 567億6994万 | -1.11% | 15.7 | 3.38 |
| 10/14 | 1,488 | 1,507 | 1,481 | 1,487 | -2.3% | 129,800 | 559億7938万 | -2.49% | 15.48 | 3.34 |
| 10/10 | 1,518 | 1,535 | 1,518 | 1,522 | -0.52% | 81,800 | 572億9698万 | -0.26% | 15.85 | 3.41 |
| 10/09 | 1,530 | 1,543 | 1,521 | 1,530 | +0.26% | 91,300 | 575億9815万 | +0.33% | 15.93 | 3.43 |
| 10/08 | 1,539 | 1,557 | 1,526 | 1,526 | -0.65% | 59,900 | 574億4756万 | +0.2% | 15.89 | 3.42 |
| 10/07 | 1,509 | 1,542 | 1,509 | 1,536 | +0.79% | 75,800 | 578億2402万 | +0.92% | 15.99 | 3.45 |
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 | 104 332,000 7/3 | 35 113,000 1/22 | 4,832,000 1,510 10/12 | - | - | +47.17% 10/10 | -33.11% 8/21 |
| 2009年 6月期 | 53 170,000 7/28 | 28 90,000 10/10 | 233,600 73 5/22 | - | - | +21.52% 5/22 | -29.69% 10/10 |
| 2010年 6月期 | 88 282,200 3/3 | 37 119,000 12/10 | 646,400 202 3/3 | - | - | +37.32% 3/2 | -12.9% 7/1 |
| 2011年 6月期 | 61 969 7/2 | 34 545 3/17 540 3/16 | 243,200 15,200 6/24 | 22億5486万 | 12億5658万 | +9.73% 12/14 | -19.41% 3/16 |
| 2012年 6月期 | 59 950 6/25 950 6/22 | 36 580 8/19 | 267,200 16,700 12/20 | 22億1065万 | 13億4966万 | +18.96% 6/22 | -12.05% 8/6 |
| 2013年 6月期 | 156 2,489 4/30 | 42 678 10/10 675 8/15 | 1,542,400 96,400 4/30 | 57億9190万 | 15億7072万 | +39.43% 5/2 | -33.73% 6/7 |
| 2014年 6月期 | 336 2,690 12/2 | 92 1,473 7/11 | 3,024,000 378,000 12/2 | 125億1926万 | 34億2767万 | +67.04% 11/25 | -25.3% 2/4 |
| 2015年 6月期 | 206 1,645 8/8 1,650 7/29 | 144 1,155 12/17 1,151 12/16 | 689,600 86,200 8/11 | 77億2163万 | 54億2157万 | +8.68% 2/9 | -13.03% 8/14 |
| 2016年 6月期 | 212 1,692 11/26 | 125 997 5/2 | 230,400 28,800 6/2 | 79億4224万 | 46億7991万 | +13.63% 6/2 | -16.81% 2/12 |
| 2017年 6月期 | 388 1,550 6/27 | 128 1,020 7/20 | 1,105,600 138,200 10/25 | 145億5140万 | 47億8788万 | +29.65% 11/15 | -6.72% 2/20 |
| 2018年 6月期 | 549 2,195 9/21 | 346 1,385 8/14 1,384 8/7 | 1,012,400 506,200 4/26 | 412億1332万 | 260億476万 | +32.24% 9/21 | -11.37% 8/14 |
| 2019年 6月期 | 1,182 2,364 6/11 | 456 911 7/6 | 908,800 454,400 7/26 | 444億796万 | 171億493万 | +26.88% 8/9 | -18.22% 10/29 |
| 2020年 6月期 | 1,249 2,497 11/1 | 645 3/13 | 1,009,400 504,700 8/6 | 469億2734万 | 242億4360万 | +18.8% 8/8 | -25.58% 3/13 |
| 2021年 6月期 | 1,872 4/16 | 951 7/14 7/13 | 440,000 10/30 | 703億9319万 | 357億4521万 | +27.99% 2/5 | -19.65% 5/13 |
| 2022年 6月期 | 1,727 7/5 | 945 1/27 | 498,600 2/1 | 649億4073万 | 355億5609万 | +18.76% 3/30 | -14.48% 1/27 |
| 2023年 6月期 | 1,616 12/13 | 1,255 1/5 | 796,300 9/16 | 608億3569万 | 472億4554万 | +10.08% 10/6 | -11.99% 1/4 |
| 2024年 6月期 | 1,555 7/26 | 1,188 10/26 | 255,600 2/1 | 585億3929万 | 447億2327万 | +13.43% 11/24 | -12.15% 8/2 |
| 2025年 6月期 | 2,369 10/16 | 1,200 8/2 | 896,500 8/5 | 891億8302万 | 451億7502万 | +20.49% 8/9 | -14.25% 4/7 |
| 最新 | 1,425 2026/3/6 | 130,800 | 536億4533万 | -2.66% 1,464 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 222%（3.22倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- 30%（1.3倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/03/06 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
28円（2008/10/10） - 4967%（50.67倍）
1,425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。
