株価チャート
株価
3/6
- 前日 (3/5)
- 817
- 始値
- 847
- 高値
- 885
- 安値
- 844
- 終値 +8.2%
- 884
- 出来高 +81.4%
- 6,628,100
乖離率
- 株価（5日）
移動平均値 - +8.2%
817 - 株価（25日）
移動平均値 - +8.2%
817 - 出来高（5日）
移動平均値 - +26.27%
5,249,160
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 | 847 | 885 | 844 | 884 | +8.2% | 6,628,100 | 3188億2927万 | +8.2% | 26.34 | 11.47 |
| 03/05 | 815 | 828 | 810 | 817 | +4.08% | 3,653,900 | 2946億6461万 | -0.12% | 24.35 | 10.6 |
| 03/04 | 788 | 798 | 772 | 785 | +1.16% | 5,551,700 | 2831億2328万 | -4.62% | 23.39 | 10.18 |
| 03/03 | 817 | 817 | 773 | 776 | -5.6% | 6,192,500 | 2798億7728万 | -6.39% | 23.13 | 10.07 |
| 03/02 | 850 | 865 | 822 | 822 | -5.84% | 4,219,600 | 2964億6794万 | -1.67% | 24.5 | 10.66 |
| 02/27 | 872 | 894 | 864 | 873 | +2.34% | 5,982,100 | 3148億6194万 | +3.8% | 26.02 | 11.33 |
| 02/26 | 796 | 856 | 796 | 853 | +7.97% | 7,287,600 | 3076億4860万 | +0.95% | 25.42 | 11.07 |
| 02/25 | 743 | 796 | 741 | 790 | +8.52% | 6,492,400 | 2849億2661万 | -7.17% | 23.54 | 10.25 |
| 02/24 | 738 | 752 | 725 | 728 | -4.96% | 8,414,100 | 2625億6528万 | -15.15% | 21.69 | 9.44 |
| 02/20 | 770 | 773 | 750 | 766 | -5.67% | 7,297,500 | 2762億7061万 | -11.85% | 22.83 | 9.94 |
| 02/19 | 806 | 819 | 798 | 812 | +0.87% | 3,450,500 | 2928億6127万 | -7.73% | 24.2 | 10.53 |
| 02/18 | 815 | 818 | 787 | 805 | -1.83% | 4,412,600 | 2903億3661万 | -9.35% | 23.99 | 10.44 |
| 02/17 | 825 | 842 | 810 | 820 | -1.68% | 5,246,300 | 2957億4661万 | -8.69% | 24.44 | 10.64 |
| 02/16 | 780 | 838 | 774 | 834 | +9.02% | 7,701,800 | 3007億9594万 | -8.15% | 24.85 | 10.82 |
| 02/13 | 805 | 814 | 762 | 765 | -6.71% | 6,060,600 | 2759億994万 | -16.67% | 22.8 | 9.92 |
| 02/12 | 806 | 841 | 806 | 820 | -4.21% | 6,007,300 | 2957億4661万 | -11.73% | 24.44 | 10.64 |
| 02/10 | 825 | 858 | 823 | 856 | +6.87% | 4,553,900 | 3087億3060万 | -8.64% | 25.51 | 11.1 |
| 02/09 | 802 | 811 | 791 | 801 | +1.39% | 3,076,100 | 2888億9394万 | -15.24% | 23.87 | 10.39 |
| 02/06 | 784 | 803 | 776 | 790 | -1.13% | 5,096,300 | 2849億2661万 | -17.19% | 23.54 | 10.25 |
| 02/05 | 756 | 802 | 742 | 799 | +7.83% | 9,931,000 | 2881億7261万 | -17.2% | 23.81 | 10.37 |
| 02/04 | 791 | 816 | 730 | 741 | -12.93% | 16,600,200 | 2672億5395万 | -24% | 22.08 | 9.61 |
| 02/03 | 859 | 865 | 850 | 851 | -2.41% | 2,750,000 | 3069億2727万 | -13.87% | 25.36 | 11.04 |
| 02/02 | 877 | 883 | 861 | 872 | -1.02% | 2,092,300 | 3145億127万 | -12.45% | 25.99 | 11.31 |
| 01/30 | 881 | 892 | 875 | 881 | -0.45% | 2,505,600 | 3177億4727万 | -12.08% | 26.25 | 11.43 |
| 01/29 | 905 | 908 | 879 | 885 | -3.8% | 3,212,100 | 3191億8994万 | -12.2% | 26.37 | 11.48 |
| 01/28 | 922 | 932 | 917 | 920 | -1.81% | 2,015,700 | 3318億1327万 | -9.36% | 27.42 | 11.93 |
| 01/27 | 933 | 946 | 931 | 937 | +0.86% | 2,117,000 | 3379億4460万 | -8.14% | 27.92 | 12.16 |
| 01/26 | 949 | 950 | 926 | 929 | -1.48% | 3,120,700 | 3350億5927万 | -9.28% | 27.68 | 12.05 |
| 01/23 | 956 | 959 | 934 | 943 | -0.74% | 4,769,500 | 3401億860万 | -8.18% | 28.1 | 12.23 |
| 01/22 | 975 | 981 | 950 | 950 | -3.55% | 2,831,700 | 3426億3327万 | -7.77% | 28.31 | 12.32 |
| 01/21 | 980 | 987 | 971 | 985 | -0.2% | 2,798,200 | 3552億5660万 | -4.74% | 29.35 | 12.78 |
| 01/20 | 997 | 1,018 | 987 | 987 | +1.96% | 2,751,800 | 3559億7793万 | -4.82% | 29.41 | 12.8 |
| 01/19 | 1,002 | 1,002 | 968 | 968 | -3.97% | 3,157,500 | 3491億2526万 | -7.01% | 28.85 | 12.56 |
| 01/16 | 1,030 | 1,041 | 1,001 | 1,008 | -3.17% | 1,911,700 | 3635億5193万 | -3.63% | 30.04 | 13.08 |
| 01/15 | 1,025 | 1,046 | 1,024 | 1,041 | +1.66% | 2,159,600 | 3754億5393万 | -0.95% | 31.02 | 13.5 |
| 01/14 | 1,046 | 1,048 | 1,023 | 1,024 | -2.75% | 1,859,900 | 3693億2259万 | -2.85% | 30.52 | 13.28 |
| 01/13 | 1,073 | 1,083 | 1,050 | 1,053 | -1.59% | 2,089,100 | 3797億8192万 | -0.57% | 31.38 | 13.66 |
| 01/09 | 1,070 | 1,077 | 1,061 | 1,070 | +0.28% | 1,631,600 | 3859億1326万 | +0.56% | 31.89 | 13.88 |
| 01/08 | 1,048 | 1,075 | 1,047 | 1,067 | +2.69% | 1,531,300 | 3848億3126万 | -0.19% | 31.8 | 13.84 |
| 01/07 | 1,042 | 1,059 | 1,037 | 1,039 | +0.29% | 1,203,400 | 3747億3259万 | -3.35% | 30.96 | 13.48 |
| 01/06 | 1,043 | 1,064 | 1,029 | 1,036 | -0.58% | 1,901,600 | 3736億5059万 | -4.34% | 30.87 | 13.44 |
| 01/05 | 1,033 | 1,049 | 1,016 | 1,042 | +0.19% | 1,844,000 | 3758億1459万 | -4.49% | 31.05 | 13.52 |
| 2025 | ||||||||||
| 12/30 | 1,056 | 1,056 | 1,032 | 1,040 | -1.42% | 1,020,000 | 3750億9326万 | -5.28% | 30.99 | 13.49 |
| 12/29 | 1,064 | 1,064 | 1,043 | 1,055 | -0.19% | 1,240,300 | 3805億326万 | -4.44% | 31.44 | 13.69 |
| 12/26 | 1,059 | 1,061 | 1,048 | 1,057 | -0.09% | 975,700 | 3812億2459万 | -4.95% | 31.5 | 13.71 |
| 12/25 | 1,044 | 1,060 | 1,035 | 1,058 | +1.34% | 874,600 | 3815億8526万 | -5.37% | 31.53 | 13.72 |
| 12/24 | 1,032 | 1,048 | 1,025 | 1,044 | +0.58% | 1,294,600 | 3765億3593万 | -7.2% | 31.11 | 13.54 |
| 12/23 | 1,040 | 1,054 | 1,038 | 1,038 | +0.29% | 1,365,400 | 3743億7193万 | -8.3% | 30.93 | 13.47 |
| 12/22 | 1,050 | 1,052 | 1,023 | 1,035 | -1.43% | 1,741,800 | 3732億8993万 | -9.29% | 30.84 | 13.43 |
| 12/19 | 1,047 | 1,074 | 1,044 | 1,050 | -0.57% | 2,094,700 | 3786億9993万 | -8.62% | 31.29 | 13.62 |
| 12/18 | 1,022 | 1,063 | 1,020 | 1,056 | +4.04% | 2,991,600 | 3808億6392万 | -8.73% | 31.47 | 13.7 |
| 12/17 | 1,008 | 1,018 | 990 | 1,015 | +1% | 2,292,200 | 3660億7659万 | -12.95% | 30.25 | 13.17 |
| 12/16 | 1,016 | 1,027 | 1,005 | 1,005 | -2.24% | 1,984,400 | 3624億6993万 | -14.32% | 29.95 | 13.04 |
| 12/15 | 1,042 | 1,049 | 1,022 | 1,028 | -2.1% | 2,147,700 | 3707億6526万 | -12.96% | 30.63 | 13.34 |
| 12/12 | 1,057 | 1,077 | 1,041 | 1,050 | -0.1% | 1,810,600 | 3786億9993万 | -11.62% | 31.29 | 13.62 |
| 12/11 | 1,094 | 1,095 | 1,047 | 1,051 | -3.31% | 2,301,500 | 3790億6059万 | -11.98% | 31.32 | 13.63 |
| 12/10 | 1,103 | 1,104 | 1,074 | 1,087 | -0.64% | 1,812,100 | 3920億4459万 | -9.49% | 32.39 | 14.1 |
| 12/09 | 1,134 | 1,138 | 1,090 | 1,094 | -3.36% | 2,253,500 | 3945億6926万 | -9.36% | 32.6 | 14.19 |
| 12/08 | 1,138 | 1,149 | 1,121 | 1,132 | 0% | 1,813,700 | 4082億7459万 | -6.68% | 33.73 | 14.68 |
| 12/05 | 1,150 | 1,158 | 1,130 | 1,132 | -1.74% | 1,735,600 | 4082億7459万 | -6.98% | 33.73 | 14.68 |
| 12/04 | 1,175 | 1,177 | 1,147 | 1,152 | -2.12% | 2,420,300 | 4154億8792万 | -5.81% | 34.33 | 14.94 |
| 12/03 | 1,185 | 1,204 | 1,175 | 1,177 | -0.84% | 1,504,500 | 4245億458万 | -4.15% | 35.08 | 15.27 |
| 12/02 | 1,212 | 1,220 | 1,187 | 1,187 | -1.9% | 1,275,900 | 4281億1125万 | -3.81% | 35.37 | 15.4 |
| 12/01 | 1,240 | 1,248 | 1,209 | 1,210 | -2.1% | 1,396,400 | 4364億658万 | -2.26% | 36.06 | 15.7 |
| 11/28 | 1,240 | 1,244 | 1,221 | 1,236 | -0.32% | 1,008,500 | 4457億8391万 | -0.4% | 36.83 | 16.03 |
| 11/27 | 1,228 | 1,259 | 1,221 | 1,240 | +1.64% | 1,228,400 | 4472億2658万 | -0.16% | 36.95 | 16.09 |
| 11/26 | 1,200 | 1,224 | 1,194 | 1,220 | +2.01% | 1,142,300 | 4400億1325万 | -1.85% | 36.36 | 15.83 |
| 11/25 | 1,238 | 1,243 | 1,181 | 1,196 | -3.47% | 2,662,300 | 4313億5725万 | -3.94% | 35.64 | 15.52 |
| 11/21 | 1,210 | 1,242 | 1,209 | 1,239 | +1.31% | 1,695,100 | 4468億6591万 | -0.56% | 36.92 | 16.07 |
| 11/20 | 1,239 | 1,251 | 1,221 | 1,223 | -0.16% | 1,565,300 | 4410億9525万 | -1.77% | 36.45 | 15.87 |
| 11/19 | 1,216 | 1,235 | 1,198 | 1,225 | -0.24% | 1,615,100 | 4418億1658万 | -1.53% | 36.51 | 15.89 |
| 11/18 | 1,230 | 1,241 | 1,212 | 1,228 | -2.54% | 2,116,500 | 4428億9858万 | -1.29% | 36.59 | 15.93 |
| 11/17 | 1,222 | 1,293 | 1,213 | 1,260 | +2.11% | 2,602,800 | 4544億3991万 | +1.2% | 37.55 | 16.35 |
| 11/14 | 1,256 | 1,270 | 1,219 | 1,234 | -2.06% | 2,492,000 | 4450億6258万 | -0.88% | 36.77 | 16.01 |
| 11/13 | 1,265 | 1,273 | 1,244 | 1,260 | -0.08% | 1,408,100 | 4544億3991万 | +1.12% | 37.55 | 16.35 |
| 11/12 | 1,208 | 1,274 | 1,207 | 1,261 | +4.39% | 2,611,300 | 4548億58万 | +1.12% | 37.58 | 16.36 |
| 11/11 | 1,220 | 1,222 | 1,199 | 1,208 | +0.17% | 673,200 | 4356億8525万 | -3.21% | 36 | 15.67 |
| 11/10 | 1,215 | 1,220 | 1,193 | 1,206 | +0.17% | 1,042,600 | 4349億6391万 | -3.6% | 35.94 | 15.64 |
| 11/07 | 1,190 | 1,218 | 1,190 | 1,204 | +0.58% | 1,398,700 | 4342億4258万 | -3.99% | 35.88 | 15.62 |
| 11/06 | 1,227 | 1,231 | 1,192 | 1,197 | -1.4% | 1,291,900 | 4317億1792万 | -4.85% | 35.67 | 15.53 |
| 11/05 | 1,220 | 1,230 | 1,196 | 1,214 | -1.78% | 1,511,900 | 4378億4925万 | -4.03% | 36.18 | 15.75 |
| 11/04 | 1,240 | 1,246 | 1,220 | 1,236 | -0.88% | 1,489,900 | 4457億8391万 | -2.75% | 36.83 | 16.03 |
| 10/31 | 1,253 | 1,256 | 1,234 | 1,247 | +0.73% | 1,182,600 | 4497億5125万 | -2.35% | 37.16 | 16.18 |
| 10/30 | 1,256 | 1,263 | 1,236 | 1,238 | -2.21% | 1,152,400 | 4465億525万 | -3.43% | 36.89 | 16.06 |
| 10/29 | 1,298 | 1,302 | 1,248 | 1,266 | -2.09% | 1,079,200 | 4566億391万 | -1.56% | 37.73 | 16.42 |
| 10/28 | 1,320 | 1,324 | 1,287 | 1,293 | -1.9% | 1,231,200 | 4663億4191万 | +0.31% | 38.53 | 16.77 |
| 10/27 | 1,310 | 1,330 | 1,308 | 1,318 | +1.38% | 1,245,600 | 4753億5857万 | +2.09% | 39.28 | 17.1 |
| 10/24 | 1,278 | 1,307 | 1,266 | 1,300 | +2.12% | 1,181,600 | 4688億6658万 | +0.62% | 38.74 | 16.86 |
| 10/23 | 1,281 | 1,291 | 1,273 | 1,273 | +0.08% | 1,037,200 | 4591億2858万 | -1.47% | 37.94 | 16.51 |
| 10/22 | 1,275 | 1,287 | 1,272 | 1,272 | +0.55% | 933,100 | 4587億6791万 | -1.7% | 37.91 | 16.5 |
| 10/21 | 1,270 | 1,277 | 1,256 | 1,265 | +1.04% | 1,387,900 | 4562億4324万 | -2.62% | 37.7 | 16.41 |
| 10/20 | 1,245 | 1,269 | 1,243 | 1,252 | +2.45% | 1,434,500 | 4515億5458万 | -3.91% | 37.31 | 16.24 |
| 10/17 | 1,226 | 1,234 | 1,208 | 1,222 | -0.16% | 1,042,600 | 4407億3458万 | -6.5% | 36.42 | 15.85 |
| 10/16 | 1,221 | 1,237 | 1,214 | 1,224 | +1.32% | 1,179,000 | 4414億5591万 | -6.78% | 36.48 | 15.88 |
| 10/15 | 1,220 | 1,230 | 1,197 | 1,208 | -0.98% | 1,416,600 | 4356億8525万 | -8.35% | 36 | 15.67 |
| 10/14 | 1,218 | 1,238 | 1,196 | 1,220 | -2.01% | 1,950,100 | 4400億1325万 | -7.85% | 36.36 | 15.83 |
| 10/10 | 1,255 | 1,262 | 1,242 | 1,245 | -1.5% | 1,164,900 | 4490億2991万 | -6.18% | 37.1 | 16.15 |
| 10/09 | 1,262 | 1,272 | 1,242 | 1,264 | -0.39% | 1,465,700 | 4558億8258万 | -4.89% | 37.67 | 16.4 |
| 10/08 | 1,280 | 1,283 | 1,259 | 1,269 | -1.17% | 920,200 | 4576億8591万 | -4.51% | 37.82 | 16.46 |
| 10/07 | 1,301 | 1,301 | 1,275 | 1,284 | 0% | 689,500 | 4630億9591万 | -3.53% | 38.26 | 16.66 |
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 | |
| 2016年 3月期 | 113 3,620 12/10 | 34 1,090 1/22 | 41,417,600 1,294,300 12/11 | 407億8292万 | 123億4534万 | +27% 5/10 | -32.01% 1/21 |
| 2017年 3月期 | 112 1,788 3/29 | 50 1,600 4/19 1,600 4/18 | 22,534,400 704,200 6/2 | 405億177万 | 181億2160万 | +31.34% 5/11 | -20.15% 6/24 |
| 2018年 3月期 | 228 3,645 3/16 | 91 1,461 4/12 | 14,697,600 918,600 8/22 | 825億6654万 | 330億9457万 | +26.08% 5/22 | -16.47% 8/22 |
| 2019年 3月期 | 317 2,534 10/2 | 179 1,434 4/26 | 8,936,000 1,117,000 9/5 | 1148億33万 | 649億6593万 | +23.77% 9/5 | -18.71% 12/26 |
| 2020年 3月期 | 530 2,120 11/29 | 210 1,680 5/16 | 9,414,400 1,176,800 6/4 | 1920億8896万 | 761億1072万 | +29.8% 6/3 | -25.49% 3/13 |
| 2021年 3月期 | 1,335 2,670 12/2 | 364 1,454 4/2 | 10,770,000 5,385,000 10/20 | 4838億4672万 | 1317億4403万 | +29.59% 10/20 | -17.3% 2/19 |
| 2022年 3月期 | 2,388 4,775 9/15 | 659 1,317 3/15 | 16,056,200 8,028,100 4/28 | 8653億640万 | 2386億6147万 | +34.55% 7/2 | -25.61% 3/15 |
| 2023年 3月期 | 1,056 2,112 11/16 | 606 1,212 5/10 | 13,028,600 6,514,300 4/27 | 3827億2819万 | 2196億3379万 | +27.15% 11/15 | -22.85% 5/12 |
| 2024年 3月期 | 1,362 2,723 11/30 | 835 1,670 10/24 | 9,063,000 4,531,500 2/14 | 4934億5116万 | 3026億3072万 | +27.91% 11/20 | -18.71% 4/17 |
| 2025年 3月期 | 1,229 2,457 8/26 | 761 1,522 4/26 | 6,446,600 3,223,300 8/14 | 4452億4771万 | 2758億1075万 | +18.45% 8/26 | -21.73% 8/5 |
| 最新 | 884 2026/3/6 | 6,628,100 | 3188億2927万 | +8.2% 817 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 125%（2.25倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 135%（2.35倍）
- 2020/12/30 vs 2019/12/30
- 139%（2.39倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
34円（2016/01/22） - 2495%（25.95倍）
884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。
