株価チャート
株価
3/6
- 前日 (3/5)
- 996
- 始値
- 987
- 高値
- 1,009
- 安値
- 981
- 終値 +1%
- 1,006
- 出来高 -9.7%
- 122,900
乖離率
- 株価（5日）
移動平均値 - +1.11%
995 - 株価（25日）
移動平均値 - -9.29%
1,109 - 出来高（5日）
移動平均値 - -17.35%
148,700
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 | 987 | 1,009 | 981 | 1,006 | +1% | 122,900 | 311億8966万 | -9.29% | 13.47 | 3.45 |
| 03/05 | 1,002 | 1,021 | 990 | 996 | +3.86% | 136,100 | 308億7962万 | -11.15% | 13.34 | 3.41 |
| 03/04 | 980 | 985 | 948 | 959 | -3.71% | 216,200 | 297億3249万 | -15.43% | 12.84 | 3.29 |
| 03/03 | 1,001 | 1,005 | 986 | 996 | -1.97% | 150,100 | 308億7962万 | -13.32% | 13.34 | 3.41 |
| 03/02 | 1,050 | 1,050 | 1,011 | 1,016 | -3.51% | 118,200 | 314億9969万 | -12.71% | 13.61 | 3.48 |
| 02/27 | 1,063 | 1,064 | 1,037 | 1,053 | +0.29% | 79,700 | 326億4683万 | -10.69% | 14.1 | 3.61 |
| 02/26 | 1,034 | 1,066 | 1,031 | 1,050 | +1.45% | 149,000 | 325億5382万 | -11.84% | 14.06 | 3.6 |
| 02/25 | 1,016 | 1,043 | 1,016 | 1,035 | +2.68% | 134,400 | 320億8876万 | -13.97% | 13.86 | 3.55 |
| 02/24 | 1,008 | 1,028 | 1,003 | 1,008 | -0.4% | 127,300 | 312億5166万 | -17.11% | 13.5 | 3.45 |
| 02/20 | 1,030 | 1,030 | 1,000 | 1,012 | -2.69% | 109,300 | 313億7568万 | -17.72% | 13.55 | 3.47 |
| 02/19 | 1,050 | 1,053 | 1,029 | 1,040 | -0.95% | 170,000 | 322億4378万 | -16.33% | 13.93 | 3.56 |
| 02/18 | 1,061 | 1,066 | 1,045 | 1,050 | -2.6% | 164,700 | 325億5382万 | -16.27% | 14.06 | 3.6 |
| 02/17 | 1,072 | 1,089 | 1,061 | 1,078 | +0.19% | 112,400 | 334億2192万 | -14.78% | 14.44 | 3.69 |
| 02/16 | 1,058 | 1,078 | 1,045 | 1,076 | -3.76% | 228,100 | 333億5991万 | -15.61% | 14.41 | 3.69 |
| 02/13 | 1,190 | 1,193 | 1,118 | 1,118 | -6.21% | 117,200 | 346億6206万 | -13.06% | 14.97 | 3.83 |
| 02/12 | 1,216 | 1,219 | 1,190 | 1,192 | -1.57% | 90,300 | 369億5633万 | -7.95% | 15.96 | 4.08 |
| 02/10 | 1,184 | 1,214 | 1,184 | 1,211 | +3.59% | 76,600 | 375億4540万 | -6.85% | 16.22 | 4.15 |
| 02/09 | 1,179 | 1,186 | 1,169 | 1,169 | -0.51% | 99,000 | 362億4325万 | -10.42% | 15.66 | 4 |
| 02/06 | 1,214 | 1,214 | 1,174 | 1,175 | -3.21% | 95,200 | 364億2927万 | -10.37% | 15.74 | 4.03 |
| 02/05 | 1,211 | 1,235 | 1,202 | 1,214 | +1.17% | 97,200 | 376億3841万 | -7.96% | 16.26 | 4.16 |
| 02/04 | 1,243 | 1,243 | 1,200 | 1,200 | -4.15% | 109,200 | 372億436万 | -9.37% | 16.07 | 4.11 |
| 02/03 | 1,250 | 1,263 | 1,234 | 1,252 | +0.16% | 60,100 | 388億1655万 | -5.79% | 16.77 | 4.29 |
| 02/02 | 1,273 | 1,290 | 1,250 | 1,250 | -1.81% | 86,000 | 387億5455万 | -6.16% | 16.74 | 4.28 |
| 01/30 | 1,308 | 1,308 | 1,267 | 1,273 | -1.32% | 71,600 | 394億6763万 | -4.64% | 17.05 | 4.36 |
| 01/29 | 1,305 | 1,313 | 1,269 | 1,290 | -1.15% | 243,700 | 399億9469万 | -3.59% | 17.28 | 4.42 |
| 01/28 | 1,323 | 1,323 | 1,304 | 1,305 | -1.88% | 74,800 | 404億5975万 | -2.76% | 17.48 | 4.47 |
| 01/27 | 1,322 | 1,332 | 1,306 | 1,330 | +0.23% | 122,300 | 412億3484万 | -0.97% | 17.81 | 4.56 |
| 01/26 | 1,376 | 1,379 | 1,318 | 1,327 | -4.33% | 107,700 | 411億4183万 | -1.34% | 17.77 | 4.55 |
| 01/23 | 1,402 | 1,415 | 1,381 | 1,387 | 0% | 107,200 | 430億204万 | +3.05% | 18.57 | 4.75 |
| 01/22 | 1,351 | 1,390 | 1,348 | 1,387 | +2.59% | 84,000 | 430億204万 | +3.12% | 18.57 | 4.75 |
| 01/21 | 1,350 | 1,354 | 1,337 | 1,352 | 0% | 97,700 | 419億1692万 | +0.67% | 18.11 | 4.63 |
| 01/20 | 1,368 | 1,373 | 1,352 | 1,352 | -0.73% | 52,000 | 419億1692万 | +0.75% | 18.11 | 4.63 |
| 01/19 | 1,350 | 1,368 | 1,348 | 1,362 | +1.64% | 63,900 | 422億2695万 | +1.49% | 18.24 | 4.67 |
| 01/16 | 1,329 | 1,344 | 1,324 | 1,340 | +0.22% | 45,400 | 415億4487万 | -0.15% | 17.95 | 4.59 |
| 01/15 | 1,313 | 1,342 | 1,313 | 1,337 | +0.98% | 54,300 | 414億5186万 | -0.37% | 17.91 | 4.58 |
| 01/14 | 1,325 | 1,343 | 1,317 | 1,324 | -0.45% | 54,100 | 410億4881万 | -1.27% | 17.73 | 4.54 |
| 01/13 | 1,330 | 1,341 | 1,305 | 1,330 | +0.38% | 92,200 | 412億3484万 | -0.89% | 17.81 | 4.56 |
| 01/09 | 1,333 | 1,350 | 1,325 | 1,325 | -1.63% | 49,000 | 410億7982万 | -1.19% | 17.74 | 4.54 |
| 01/08 | 1,338 | 1,352 | 1,328 | 1,347 | +0.15% | 37,700 | 417億6190万 | +0.45% | 18.04 | 4.61 |
| 01/07 | 1,304 | 1,359 | 1,301 | 1,345 | +1.97% | 86,300 | 416億9989万 | +0.52% | 18.01 | 4.61 |
| 01/06 | 1,324 | 1,337 | 1,312 | 1,319 | -1.2% | 68,600 | 408億9380万 | -1.27% | 17.66 | 4.52 |
| 01/05 | 1,310 | 1,342 | 1,310 | 1,335 | +2.06% | 124,200 | 413億8985万 | -0.07% | 17.88 | 4.57 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,320 | 1,340 | 1,308 | 1,308 | -5.22% | 84,500 | 405億5276万 | -1.95% | 17.52 | 4.48 |
| 12/29 | 1,325 | 1,380 | 1,308 | 1,380 | +3.37% | 85,900 | 427億8502万 | +3.45% | 18.48 | 4.73 |
| 12/26 | 1,324 | 1,335 | 1,317 | 1,335 | +0.72% | 38,200 | 413億8985万 | +0.23% | 17.87 | 4.57 |
| 12/25 | 1,322 | 1,339 | 1,321 | 1,326 | +0.08% | 46,800 | 410億9532万 | -0.34% | 17.75 | 4.54 |
| 12/24 | 1,346 | 1,346 | 1,321 | 1,325 | -1.52% | 46,000 | 410億6432万 | -0.26% | 17.73 | 4.54 |
| 12/23 | 1,341 | 1,361 | 1,340 | 1,345 | -0.04% | 64,200 | 416億9989万 | +1.36% | 18.01 | 4.61 |
| 12/22 | 1,399 | 1,399 | 1,341 | 1,346 | -2.04% | 67,000 | 417億1539万 | +1.55% | 18.01 | 4.61 |
| 12/19 | 1,348 | 1,396 | 1,345 | 1,374 | +1.85% | 106,600 | 425億8349万 | +3.82% | 18.39 | 4.7 |
| 12/18 | 1,351 | 1,367 | 1,346 | 1,349 | -1.21% | 84,200 | 418億840万 | +2.31% | 18.05 | 4.62 |
| 12/17 | 1,351 | 1,369 | 1,347 | 1,365 | +1.04% | 61,000 | 423億1996万 | +3.88% | 18.27 | 4.67 |
| 12/16 | 1,368 | 1,373 | 1,350 | 1,351 | -1.35% | 48,400 | 418億8591万 | +3.13% | 18.09 | 4.63 |
| 12/15 | 1,348 | 1,375 | 1,347 | 1,370 | +1.59% | 58,800 | 424億5948万 | +4.78% | 18.33 | 4.69 |
| 12/12 | 1,335 | 1,349 | 1,333 | 1,348 | +1.97% | 117,000 | 417億9290万 | +3.37% | 18.05 | 4.62 |
| 12/11 | 1,351 | 1,370 | 1,318 | 1,322 | -2.4% | 80,400 | 409億8681万 | +1.61% | 17.7 | 4.53 |
| 12/10 | 1,346 | 1,378 | 1,345 | 1,355 | +0.63% | 156,200 | 419億9443万 | +4.35% | 18.13 | 4.64 |
| 12/09 | 1,333 | 1,346 | 1,326 | 1,346 | +0.79% | 53,400 | 417億3089万 | +4.02% | 18.02 | 4.61 |
| 12/08 | 1,346 | 1,348 | 1,325 | 1,336 | +0.49% | 57,800 | 414億536万 | +3.53% | 17.88 | 4.57 |
| 12/05 | 1,345 | 1,345 | 1,319 | 1,329 | -1.19% | 96,800 | 412億383万 | +3.42% | 17.79 | 4.55 |
| 12/04 | 1,337 | 1,350 | 1,321 | 1,345 | +2.28% | 112,000 | 416億9989万 | +5% | 18.01 | 4.61 |
| 12/03 | 1,309 | 1,331 | 1,296 | 1,315 | +0.04% | 125,600 | 407億6978万 | +2.98% | 17.61 | 4.5 |
| 12/02 | 1,275 | 1,330 | 1,268 | 1,315 | +3.95% | 274,800 | 407億5428万 | +3.02% | 17.6 | 4.5 |
| 12/01 | 1,313 | 1,318 | 1,262 | 1,265 | -3.33% | 93,400 | 392億410万 | -0.82% | 16.93 | 4.33 |
| 11/28 | 1,308 | 1,318 | 1,300 | 1,308 | +0.04% | 43,000 | 405億5276万 | +2.67% | 17.51 | 4.48 |
| 11/27 | 1,300 | 1,315 | 1,294 | 1,308 | +0.69% | 67,000 | 405億3725万 | +2.79% | 17.5 | 4.48 |
| 11/26 | 1,287 | 1,302 | 1,280 | 1,299 | +0.85% | 103,000 | 402億5822万 | +2.32% | 17.38 | 4.45 |
| 11/25 | 1,327 | 1,327 | 1,278 | 1,288 | -3.49% | 160,800 | 399億1718万 | +1.7% | 17.24 | 4.41 |
| 11/21 | 1,281 | 1,336 | 1,281 | 1,334 | +3.85% | 145,200 | 413億5885万 | +5.62% | 17.86 | 4.57 |
| 11/20 | 1,283 | 1,296 | 1,269 | 1,285 | +0.75% | 129,000 | 398億2417万 | +2.03% | 17.2 | 4.4 |
| 11/19 | 1,290 | 1,320 | 1,271 | 1,275 | -2.04% | 118,600 | 395億2964万 | +1.51% | 17.07 | 4.37 |
| 11/18 | 1,304 | 1,324 | 1,299 | 1,302 | +0.35% | 150,000 | 403億5123万 | +3.79% | 17.42 | 4.46 |
| 11/17 | 1,351 | 1,371 | 1,290 | 1,297 | -0.04% | 200,600 | 402億1172万 | +3.51% | 17.36 | 4.44 |
| 11/14 | 1,288 | 1,306 | 1,270 | 1,298 | +2.73% | 220,400 | 402億2722万 | +3.63% | 17.37 | 4.44 |
| 11/13 | 1,245 | 1,265 | 1,241 | 1,263 | +1.53% | 105,400 | 391億5759万 | +1.12% | 16.91 | 4.33 |
| 11/12 | 1,254 | 1,267 | 1,240 | 1,244 | -1.5% | 80,200 | 385億6852万 | -0.4% | 16.65 | 4.26 |
| 11/11 | 1,281 | 1,283 | 1,249 | 1,263 | -1.37% | 52,400 | 391億5759万 | +1.12% | 16.91 | 4.33 |
| 11/10 | 1,277 | 1,293 | 1,273 | 1,281 | +0.63% | 45,600 | 397億16万 | +2.77% | 17.14 | 4.39 |
| 11/07 | 1,278 | 1,289 | 1,266 | 1,273 | -0.43% | 64,200 | 394億5213万 | +2.46% | 17.04 | 4.36 |
| 11/06 | 1,263 | 1,289 | 1,263 | 1,278 | +1.23% | 81,400 | 396億2265万 | +2.9% | 17.11 | 4.38 |
| 11/05 | 1,248 | 1,269 | 1,234 | 1,263 | +1.16% | 80,600 | 391億4209万 | +1.65% | 16.9 | 4.32 |
| 11/04 | 1,241 | 1,275 | 1,229 | 1,248 | +0.6% | 65,000 | 386億9254万 | +0.24% | 16.71 | 4.27 |
| 10/31 | 1,215 | 1,250 | 1,215 | 1,241 | +1.56% | 80,800 | 384億6001万 | -0.52% | 16.61 | 4.25 |
| 10/30 | 1,215 | 1,232 | 1,211 | 1,222 | +0.53% | 91,000 | 378億7094万 | -2.28% | 16.35 | 4.18 |
| 10/29 | 1,246 | 1,246 | 1,214 | 1,215 | -2.88% | 85,400 | 376億6942万 | -3.03% | 16.27 | 4.16 |
| 10/28 | 1,290 | 1,290 | 1,251 | 1,251 | -3.66% | 64,800 | 387億8555万 | -0.4% | 16.75 | 4.28 |
| 10/27 | 1,282 | 1,306 | 1,281 | 1,299 | +1.96% | 78,200 | 402億5822万 | +3.22% | 17.38 | 4.45 |
| 10/24 | 1,253 | 1,275 | 1,236 | 1,274 | +1.96% | 77,800 | 394億8313万 | +1.31% | 17.05 | 4.36 |
| 10/23 | 1,244 | 1,269 | 1,232 | 1,249 | -0.32% | 54,000 | 387億2354万 | -0.64% | 16.72 | 4.28 |
| 10/22 | 1,236 | 1,254 | 1,235 | 1,253 | +1.79% | 51,600 | 388億4756万 | -0.32% | 16.77 | 4.29 |
| 10/21 | 1,245 | 1,249 | 1,229 | 1,231 | -0.2% | 68,000 | 381億6548万 | -2.07% | 16.48 | 4.22 |
| 10/20 | 1,229 | 1,240 | 1,221 | 1,234 | +1.69% | 53,200 | 382億4298万 | -2.03% | 16.51 | 4.22 |
| 10/17 | 1,219 | 1,230 | 1,208 | 1,213 | -0.37% | 101,400 | 376億741万 | -3.73% | 16.24 | 4.15 |
| 10/16 | 1,213 | 1,229 | 1,202 | 1,218 | -0.65% | 92,400 | 377億4693万 | -3.37% | 16.3 | 4.17 |
| 10/15 | 1,227 | 1,239 | 1,216 | 1,226 | 0% | 65,200 | 379億9496万 | -2.66% | 16.41 | 4.2 |
| 10/14 | 1,261 | 1,267 | 1,215 | 1,226 | -4.03% | 137,400 | 379億9496万 | -2.43% | 16.41 | 4.2 |
| 10/10 | 1,250 | 1,286 | 1,250 | 1,277 | +1.83% | 165,600 | 395億9164万 | +1.83% | 17.1 | 4.37 |
| 10/09 | 1,240 | 1,273 | 1,240 | 1,254 | +0.97% | 101,600 | 388億7856万 | +0.4% | 16.79 | 4.29 |
| 10/08 | 1,265 | 1,272 | 1,239 | 1,242 | -1.78% | 74,400 | 385億652万 | -0.24% | 16.63 | 4.25 |
| 10/07 | 1,235 | 1,267 | 1,227 | 1,265 | +3.14% | 128,000 | 392億410万 | +1.89% | 16.93 | 4.33 |
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 6月期 | 900 7,200 6/23 | 539 4,310 6/19 | 16,245,600 2,030,700 6/23 | 250億5207万 | 149億9645万 | - | -11.26% 8/3 |
| 2016年 6月期 | 790 6,320 7/21 | 242 1,933 2/12 | 6,068,800 758,600 9/15 | 224億4519万 | 71億4254万 | +44.56% 5/10 | -43.01% 8/24 |
| 2017年 6月期 | 636 2,543 10/17 | 389 3,110 8/15 | 1,369,200 342,300 4/27 | 192億5791万 | 117億2145万 | +21.08% 9/30 | -17.54% 11/14 |
| 2018年 6月期 | 914 3,655 2/1 | 453 1,812 11/15 | 788,600 394,300 6/21 | 283億2957万 | 140億4464万 | +31.22% 1/5 | -16.02% 7/5 |
| 2019年 6月期 | 1,000 1,999 12/7 | 494 988 7/5 | 2,386,600 1,193,300 12/6 | 309億8813万 | 153億1579万 | +27.03% 12/6 | -20.42% 12/26 |
| 2020年 6月期 | 978 1,956 7/2 | 459 918 3/17 | 1,117,800 558,900 6/1 | 303億2155万 | 142億3067万 | +20.16% 4/16 | -31.56% 3/16 |
| 2021年 6月期 | 1,190 2,380 4/14 | 596 1,192 9/7 | 1,265,000 632,500 10/19 | 368億9433万 | 184億7816万 | +21.7% 3/31 | -10.35% 5/17 |
| 2022年 6月期 | 1,107 2,214 9/15 | 562 1,124 1/27 | 601,200 300,600 12/15 | 343億2102万 | 174億2404万 | +16.36% 5/23 | -16.8% 10/7 |
| 2023年 6月期 | 1,033 2,066 11/16 | 661 1,322 7/1 | 990,600 495,300 11/16 | 320億2676万 | 204億9340万 | +20.22% 11/16 | -12.29% 5/16 |
| 2024年 6月期 | 1,003 2,006 2/27 | 755 1,510 10/24 | 761,000 380,500 8/14 | 310億9665万 | 234億774万 | +11.48% 2/26 | -9.99% 10/23 |
| 2025年 6月期 | 1,320 2,640 5/23 | 726 1,452 8/5 | 306,200 153,100 2/17 | 409億2480万 | 225億864万 | +18.75% 2/20 | -20.43% 8/5 |
| 最新 | 1,006 2026/3/6 | 122,900 | 311億8966万 | -9.29% 1,109 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 38%（1.38倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/03/06 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
242円（2016/02/12） - 316%（4.16倍）
1,006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。
