株価チャート
株価
3/6
- 前日 (3/5)
- 318
- 始値
- 320
- 高値
- 325
- 安値
- 316
- 終値 +1.26%
- 322
- 出来高 -36.82%
- 533,400
乖離率
- 株価（5日）
移動平均値 - +1.9%
316 - 株価（25日）
移動平均値 - -3.88%
335 - 出来高（5日）
移動平均値 - -32.03%
784,800
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 | 320 | 325 | 316 | 322 | +1.26% | 533,400 | 172億6017万 | -3.88% | 8.04 | 0.89 |
| 03/05 | 314 | 323 | 314 | 318 | +5.3% | 844,200 | 170億4576万 | -5.36% | 7.94 | 0.88 |
| 03/04 | 311 | 313 | 299 | 302 | -4.13% | 1,161,000 | 161億8811万 | -10.65% | 7.54 | 0.83 |
| 03/03 | 326 | 326 | 314 | 315 | -3.08% | 765,800 | 168億8495万 | -7.62% | 7.86 | 0.87 |
| 03/02 | 327 | 331 | 324 | 325 | -2.99% | 619,600 | 174億2098万 | -5.25% | 8.11 | 0.9 |
| 02/27 | 337 | 337 | 330 | 335 | 0% | 416,400 | 179億5701万 | -3.18% | 8.36 | 0.93 |
| 02/26 | 326 | 340 | 325 | 335 | +4.36% | 898,800 | 179億5701万 | -3.46% | 8.36 | 0.93 |
| 02/25 | 321 | 328 | 321 | 321 | 0% | 331,000 | 172億657万 | -8.02% | 8.01 | 0.89 |
| 02/24 | 328 | 329 | 319 | 321 | -2.43% | 584,200 | 172億657万 | -8.81% | 8.01 | 0.89 |
| 02/20 | 332 | 334 | 327 | 329 | -1.5% | 627,600 | 172億9323万 | -7.32% | 8.21 | 0.91 |
| 02/19 | 340 | 340 | 333 | 334 | -1.76% | 493,400 | 175億5605万 | -6.7% | 8.34 | 0.92 |
| 02/18 | 352 | 352 | 338 | 340 | -2.3% | 576,900 | 178億7143万 | -5.82% | 8.49 | 0.94 |
| 02/17 | 346 | 358 | 345 | 348 | +2.05% | 739,700 | 182億9193万 | -3.87% | 8.69 | 0.96 |
| 02/16 | 341 | 344 | 338 | 341 | +2.4% | 423,900 | 179億2399万 | -6.06% | 8.51 | 0.94 |
| 02/13 | 341 | 344 | 332 | 333 | -2.92% | 600,700 | 175億349万 | -8.52% | 8.31 | 0.92 |
| 02/12 | 346 | 347 | 340 | 343 | -0.87% | 449,400 | 180億2912万 | -6.28% | 8.56 | 0.95 |
| 02/10 | 339 | 351 | 338 | 346 | +2.98% | 465,700 | 181億8680万 | -5.72% | 8.64 | 0.96 |
| 02/09 | 344 | 348 | 336 | 336 | 0% | 735,100 | 176億6117万 | -8.7% | 8.39 | 0.93 |
| 02/06 | 343 | 344 | 333 | 336 | -4% | 761,600 | 176億6117万 | -8.7% | 8.39 | 0.93 |
| 02/05 | 345 | 354 | 345 | 350 | +0.29% | 324,700 | 183億9706万 | -5.41% | 8.74 | 0.97 |
| 02/04 | 345 | 349 | 343 | 349 | -0.57% | 342,900 | 183億4449万 | -5.68% | 8.71 | 0.96 |
| 02/03 | 352 | 355 | 347 | 351 | +1.45% | 414,400 | 184億4962万 | -5.14% | 8.76 | 0.97 |
| 02/02 | 349 | 358 | 346 | 346 | -1.98% | 615,500 | 181億8680万 | -6.49% | 8.64 | 0.96 |
| 01/30 | 351 | 358 | 349 | 353 | +0.28% | 460,400 | 185億5475万 | -4.59% | 8.81 | 0.98 |
| 01/29 | 353 | 356 | 347 | 352 | -0.28% | 724,800 | 185億218万 | -4.61% | 8.79 | 0.97 |
| 01/28 | 360 | 363 | 352 | 353 | -1.94% | 511,300 | 185億5475万 | -4.34% | 8.81 | 0.98 |
| 01/27 | 368 | 369 | 360 | 360 | -2.17% | 764,600 | 189億2269万 | -2.17% | 8.99 | 1 |
| 01/26 | 376 | 377 | 367 | 368 | -3.66% | 722,900 | 193億4319万 | 0% | 9.19 | 1.02 |
| 01/23 | 379 | 389 | 375 | 382 | +1.6% | 499,300 | 200億7907万 | +4.37% | 9.53 | 1.06 |
| 01/22 | 381 | 382 | 376 | 376 | -0.27% | 348,600 | 197億6370万 | +3.01% | 9.39 | 1.04 |
| 01/21 | 381 | 385 | 376 | 377 | -3.58% | 737,500 | 192億2712万 | +3.29% | 9.41 | 1.04 |
| 01/20 | 396 | 398 | 388 | 391 | -0.51% | 560,200 | 199億4113万 | +7.12% | 9.76 | 1.08 |
| 01/19 | 397 | 398 | 385 | 393 | -1.75% | 721,300 | 200億4313万 | +7.97% | 9.81 | 1.09 |
| 01/16 | 400 | 406 | 390 | 400 | 0% | 933,600 | 204億13万 | +10.19% | 9.98 | 1.11 |
| 01/15 | 394 | 400 | 390 | 400 | +1.52% | 792,000 | 204億13万 | +10.5% | 9.98 | 1.11 |
| 01/14 | 382 | 407 | 379 | 394 | +4.23% | 1,833,100 | 200億9413万 | +9.14% | 9.83 | 1.09 |
| 01/13 | 378 | 384 | 371 | 378 | +1.89% | 881,700 | 192億7812万 | +4.71% | 9.44 | 1.05 |
| 01/09 | 364 | 374 | 361 | 371 | +2.77% | 682,800 | 189億2112万 | +2.77% | 9.26 | 1.03 |
| 01/08 | 371 | 373 | 361 | 361 | -3.22% | 827,400 | 184億1112万 | 0% | 9.01 | 1 |
| 01/07 | 376 | 381 | 367 | 373 | -1.06% | 1,069,200 | 190億2312万 | +2.75% | 9.31 | 1.03 |
| 01/06 | 369 | 385 | 368 | 377 | +4.43% | 1,817,000 | 192億2712万 | +3.29% | 9.41 | 1.04 |
| 01/05 | 360 | 371 | 358 | 361 | +1.69% | 1,201,300 | 184億1112万 | -1.37% | 9.01 | 1 |
| 2025 | ||||||||||
| 12/30 | 369 | 369 | 355 | 355 | -3.79% | 648,900 | 181億511万 | -3.27% | 8.86 | 0.98 |
| 12/29 | 352 | 369 | 348 | 369 | +3.65% | 698,700 | 188億1912万 | +0.27% | 9.21 | 1.02 |
| 12/26 | 348 | 365 | 342 | 356 | +2.01% | 2,303,000 | 181億5611万 | -3.52% | 8.89 | 0.98 |
| 12/25 | 348 | 352 | 345 | 349 | +1.16% | 798,400 | 177億9911万 | -5.68% | 8.71 | 0.96 |
| 12/24 | 347 | 349 | 344 | 345 | -0.86% | 537,700 | 175億9511万 | -7.01% | 8.61 | 0.95 |
| 12/23 | 346 | 350 | 343 | 348 | +1.46% | 959,100 | 177億4811万 | -6.7% | 8.69 | 0.96 |
| 12/22 | 345 | 349 | 339 | 343 | -0.58% | 591,300 | 171億2109万 | -8.29% | 8.56 | 0.95 |
| 12/19 | 340 | 345 | 336 | 345 | +2.37% | 934,300 | 172億2092万 | -8.49% | 8.61 | 0.95 |
| 12/18 | 337 | 344 | 334 | 337 | -2.32% | 954,200 | 168億2160万 | -11.55% | 8.41 | 0.93 |
| 12/17 | 336 | 349 | 336 | 345 | +2.99% | 900,800 | 172億2092万 | -10.39% | 8.61 | 0.95 |
| 12/16 | 354 | 356 | 334 | 335 | -5.63% | 1,514,600 | 167億2177万 | -13.66% | 8.36 | 0.93 |
| 12/15 | 346 | 363 | 345 | 355 | -5.59% | 1,677,900 | 177億2008万 | -9.44% | 8.86 | 0.98 |
| 12/12 | 364 | 377 | 364 | 376 | +2.73% | 820,800 | 187億6831万 | -4.81% | 9.39 | 1.04 |
| 12/11 | 372 | 375 | 364 | 366 | -2.66% | 656,700 | 182億6915万 | -7.81% | 9.14 | 1.01 |
| 12/10 | 370 | 384 | 366 | 376 | +1.62% | 1,000,400 | 187億6831万 | -6% | 9.39 | 1.04 |
| 12/09 | 372 | 378 | 370 | 370 | -1.07% | 492,100 | 184億6882万 | -7.96% | 9.24 | 1.02 |
| 12/08 | 375 | 379 | 373 | 374 | 0% | 471,100 | 186億6848万 | -7.65% | 9.34 | 1.03 |
| 12/05 | 376 | 378 | 371 | 374 | -1.06% | 675,300 | 186億6848万 | -8.33% | 9.34 | 1.03 |
| 12/04 | 380 | 385 | 375 | 378 | -0.53% | 500,900 | 188億6814万 | -8.03% | 9.44 | 1.05 |
| 12/03 | 390 | 391 | 380 | 380 | -1.3% | 521,100 | 189億6797万 | -8.43% | 9.49 | 1.05 |
| 12/02 | 402 | 402 | 385 | 385 | -3.99% | 595,900 | 192億1755万 | -7.89% | 9.61 | 1.06 |
| 12/01 | 425 | 426 | 401 | 401 | -6.31% | 819,500 | 200億1620万 | -4.98% | 10.01 | 1.11 |
| 11/28 | 397 | 428 | 396 | 428 | +8.08% | 1,261,300 | 213億6393万 | +0.94% | 10.68 | 1.18 |
| 11/27 | 389 | 397 | 388 | 396 | +2.59% | 507,300 | 197億6663万 | -7.04% | 9.88 | 1.09 |
| 11/26 | 378 | 388 | 377 | 386 | +1.31% | 551,800 | 192億6747万 | -10.02% | 9.63 | 1.07 |
| 11/25 | 390 | 390 | 379 | 381 | -0.78% | 527,700 | 190億1789万 | -12.01% | 9.51 | 1.05 |
| 11/21 | 380 | 387 | 377 | 384 | 0% | 755,000 | 191億6764万 | -11.93% | 9.58 | 1.06 |
| 11/20 | 388 | 395 | 376 | 384 | 0% | 1,095,900 | 190億1845万 | -12.53% | 9.58 | 1.06 |
| 11/19 | 391 | 393 | 380 | 384 | +0.26% | 1,035,300 | 190億1845万 | -13.32% | 9.58 | 1.06 |
| 11/18 | 395 | 399 | 379 | 383 | -3.28% | 953,400 | 189億6893万 | -14.13% | 9.56 | 1.06 |
| 11/17 | 408 | 411 | 394 | 396 | -3.41% | 1,171,400 | 196億1278万 | -12.2% | 9.88 | 1.09 |
| 11/14 | 422 | 424 | 410 | 410 | -4.65% | 858,100 | 203億616万 | -9.89% | 10.23 | 1.13 |
| 11/13 | 438 | 439 | 430 | 430 | -2.27% | 520,900 | 212億9671万 | -6.32% | 10.73 | 1.19 |
| 11/12 | 425 | 440 | 422 | 440 | +4.02% | 972,000 | 217億9198万 | -4.56% | 10.98 | 1.22 |
| 11/11 | 433 | 434 | 419 | 423 | -1.63% | 636,500 | 209億5001万 | -8.64% | 10.56 | 1.17 |
| 11/10 | 432 | 434 | 425 | 430 | +0.47% | 504,600 | 212億9671万 | -7.53% | 10.73 | 1.19 |
| 11/07 | 425 | 433 | 423 | 428 | -0.47% | 595,900 | 211億9765万 | -8.74% | 10.68 | 1.18 |
| 11/06 | 448 | 448 | 430 | 430 | -3.59% | 751,500 | 212億9671万 | -9.09% | 10.73 | 1.19 |
| 11/05 | 438 | 446 | 426 | 446 | +1.59% | 875,800 | 220億8914万 | -6.69% | 11.13 | 1.23 |
| 11/04 | 440 | 449 | 432 | 439 | -0.23% | 937,200 | 217億4245万 | -9.3% | 10.96 | 1.21 |
| 10/31 | 453 | 461 | 440 | 440 | -2.44% | 763,200 | 217億9198万 | -10.39% | 10.98 | 1.12 |
| 10/30 | 450 | 456 | 444 | 451 | +0.22% | 539,100 | 223億3678万 | -9.62% | 11.26 | 1.15 |
| 10/29 | 463 | 472 | 450 | 450 | -2.81% | 517,500 | 222億8725万 | -10.89% | 11.23 | 1.15 |
| 10/28 | 466 | 468 | 461 | 463 | -0.86% | 409,600 | 229億3110万 | -9.57% | 11.56 | 1.18 |
| 10/27 | 470 | 480 | 466 | 467 | -0.64% | 541,600 | 231億2921万 | -10.02% | 11.66 | 1.19 |
| 10/24 | 471 | 477 | 468 | 470 | +0.21% | 354,500 | 232億7779万 | -10.65% | 11.73 | 1.2 |
| 10/23 | 473 | 476 | 468 | 469 | -2.09% | 317,900 | 232億2827万 | -11.68% | 11.71 | 1.19 |
| 10/22 | 479 | 487 | 471 | 479 | +1.91% | 676,900 | 237億2354万 | -10.8% | 11.96 | 1.22 |
| 10/21 | 475 | 478 | 463 | 470 | -0.63% | 987,900 | 232億7779万 | -13.6% | 11.73 | 1.2 |
| 10/20 | 466 | 477 | 457 | 473 | +5.11% | 826,300 | 234億2638万 | -14% | 11.81 | 1.2 |
| 10/17 | 458 | 466 | 440 | 450 | -3.85% | 1,408,200 | 222億8725万 | -18.92% | 11.23 | 1.15 |
| 10/16 | 477 | 477 | 466 | 468 | -1.68% | 549,100 | 231億7874万 | -16.73% | 11.68 | 1.19 |
| 10/15 | 473 | 482 | 472 | 476 | +1.28% | 456,900 | 235億7496万 | -16.05% | 11.88 | 1.21 |
| 10/14 | 488 | 499 | 468 | 470 | -5.24% | 919,600 | 232億7779万 | -17.98% | 11.73 | 1.2 |
| 10/10 | 505 | 510 | 489 | 496 | -2.75% | 666,400 | 245億6550万 | -14.34% | 12.38 | 1.26 |
| 10/09 | 499 | 515 | 497 | 510 | +2.2% | 861,700 | 252億5888万 | -12.67% | 12.73 | 1.3 |
| 10/08 | 501 | 509 | 495 | 499 | 0% | 1,076,500 | 247億1408万 | -15.42% | 12.46 | 1.27 |
| 10/07 | 484 | 522 | 471 | 499 | +4.61% | 2,649,100 | 247億1408万 | -16.13% | 12.46 | 1.27 |
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 4月期 | 3,340 12/18 | 1,282 3/19 | 7,049,500 12/18 | 957億3943万 | 371億9658万 | +19.82% 4/15 | -37.62% 3/18 |
| 2016年 4月期 | 1,870 6/3 | 427 2/12 | 4,720,700 4/12 | 542億5711万 | 127億2310万 | +33.42% 4/25 | -34.4% 12/24 |
| 2017年 4月期 | 1,455 3/13 | 612 11/9 | 10,063,500 5/18 | 436億5800万 | 182億9574万 | +39.28% 1/31 | -23.98% 6/24 |
| 2018年 4月期 | 1,685 7/19 | 939 3/5 | 9,683,800 6/21 | 506億3762万 | 284億4324万 | +16.13% 7/18 | -14.99% 8/10 |
| 2019年 4月期 | 1,034 5/1 | 470 12/25 | 3,250,100 11/27 | 313億2089万 | 146億807万 | +19.24% 11/28 | -24.39% 12/25 |
| 2020年 4月期 | 944 12/16 | 456 3/13 | 4,909,400 12/10 | 293億7359万 | 141億9049万 | +26.46% 6/8 | -26.78% 3/13 |
| 2021年 4月期 | 1,397 4/22 | 654 5/1 | 13,807,000 4/23 | 436億3096万 | 203億8034万 | +35.31% 4/22 | -12.9% 5/24 |
| 2022年 4月期 | 1,433 5/10 | 491 3/14 | 7,576,100 6/14 | 447億5531万 | 153億5278万 | +23.53% 9/6 | -22.24% 6/14 |
| 2023年 4月期 | 1,110 10/6 | 491 5/10 | 30,779,100 9/20 | 347億6442万 | 153億5278万 | +30.39% 12/30 | -19.1% 11/10 |
| 2024年 4月期 | 758 5/16 | 355 12/25 | 8,193,300 9/11 | 298億2634万 | 140億4761万 | +16.03% 12/27 | -25.54% 9/11 |
| 2025年 4月期 | 634 2/13 | 236 8/5 | 21,142,900 3/13 | 313億7744万 | 116億7945万 | +47.91% 2/13 | -28.82% 8/5 |
| 最新 | 322 2026/3/6 | 533,400 | 172億6017万 | -3.88% 335 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -71%（0.29倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- -57%（0.43倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
236円（2024/08/05） - 36%（1.36倍）
322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。
