株価チャート
株価
3/6
- 前日 (3/5)
- 3,275
- 始値
- 3,290
- 高値
- 3,430
- 安値
- 3,265
- 終値 +1.83%
- 3,335
- 出来高 +43.12%
- 748,500
乖離率
- 株価（5日）
移動平均値 - +3.96%
3,208 - 株価（25日）
移動平均値 - +11.2%
2,999 - 出来高（5日）
移動平均値 - +26.15%
593,320
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 | 3,290 | 3,430 | 3,265 | 3,335 | +1.83% | 748,500 | 1065億4658万 | +11.2% | 36.38 | 2.93 |
| 03/05 | 3,210 | 3,325 | 3,180 | 3,275 | +6.68% | 523,000 | 1046億2970万 | +9.31% | 35.73 | 2.87 |
| 03/04 | 3,170 | 3,175 | 2,996 | 3,070 | -1.29% | 594,500 | 980億8036万 | +2.44% | 33.49 | 2.69 |
| 03/03 | 3,250 | 3,280 | 3,110 | 3,110 | -4.31% | 495,700 | 993億5828万 | +3.46% | 33.93 | 2.73 |
| 03/02 | 3,345 | 3,405 | 3,250 | 3,250 | -4.83% | 604,900 | 1038億3100万 | +7.76% | 35.45 | 2.85 |
| 02/27 | 3,210 | 3,415 | 3,185 | 3,415 | +6.72% | 1,053,500 | 1091億242万 | +13.12% | 37.25 | 3 |
| 02/26 | 2,910 | 3,235 | 2,906 | 3,200 | +12.68% | 1,231,000 | 1022億3360万 | +6% | 34.91 | 2.81 |
| 02/25 | 2,732 | 2,852 | 2,702 | 2,840 | +3.84% | 706,200 | 907億3232万 | -6.24% | 30.98 | 2.49 |
| 02/24 | 2,729 | 2,735 | 2,675 | 2,735 | -0.83% | 581,100 | 873億7778万 | -10.45% | 29.83 | 2.4 |
| 02/20 | 2,770 | 2,800 | 2,741 | 2,758 | -1.22% | 295,800 | 881億1258万 | -10.63% | 30.09 | 2.42 |
| 02/19 | 2,805 | 2,821 | 2,773 | 2,792 | +0.14% | 319,600 | 891億9881万 | -10.48% | 30.46 | 2.45 |
| 02/18 | 2,762 | 2,824 | 2,749 | 2,788 | +0.94% | 442,000 | 890億7102万 | -11.46% | 30.41 | 2.45 |
| 02/17 | 2,806 | 2,813 | 2,731 | 2,762 | -2.99% | 425,700 | 882億4037万 | -13.12% | 30.13 | 2.42 |
| 02/16 | 2,900 | 2,915 | 2,773 | 2,847 | -1.04% | 645,400 | 909億5595万 | -11.34% | 31.06 | 2.5 |
| 02/13 | 3,010 | 3,060 | 2,860 | 2,877 | -2.18% | 925,200 | 919億1439万 | -11.15% | 31.38 | 2.52 |
| 02/12 | 2,924 | 2,973 | 2,906 | 2,941 | +0.72% | 495,000 | 939億5906万 | -9.87% | 32.08 | 2.58 |
| 02/10 | 2,820 | 2,973 | 2,816 | 2,920 | +5.99% | 560,600 | 932億8816万 | -11.25% | 31.85 | 2.56 |
| 02/09 | 2,805 | 2,811 | 2,722 | 2,755 | -0.47% | 679,100 | 880億1674万 | -16.87% | 30.05 | 2.42 |
| 02/06 | 2,868 | 2,868 | 2,751 | 2,768 | -5.63% | 775,500 | 884億3206万 | -17.22% | 30.19 | 2.43 |
| 02/05 | 2,905 | 3,005 | 2,895 | 2,933 | 0% | 590,800 | 937億348万 | -13.15% | 31.99 | 2.57 |
| 02/04 | 3,100 | 3,105 | 2,933 | 2,933 | -6.89% | 694,600 | 937億348万 | -13.68% | 31.99 | 2.57 |
| 02/03 | 3,160 | 3,170 | 3,120 | 3,150 | +0.64% | 223,400 | 1006億3620万 | -7.87% | 34.36 | 2.76 |
| 02/02 | 3,150 | 3,225 | 3,120 | 3,130 | -0.63% | 250,800 | 999億9724万 | -8.67% | 34.14 | 2.75 |
| 01/30 | 3,205 | 3,230 | 3,115 | 3,150 | -2.63% | 367,200 | 1006億3620万 | -8.3% | 34.36 | 2.76 |
| 01/29 | 3,250 | 3,255 | 3,215 | 3,235 | -1.07% | 167,100 | 1033億5178万 | -5.96% | 35.29 | 2.84 |
| 01/28 | 3,300 | 3,305 | 3,245 | 3,270 | -1.06% | 187,600 | 1044億6996万 | -4.91% | 35.67 | 2.87 |
| 01/27 | 3,350 | 3,370 | 3,295 | 3,305 | +0.3% | 156,900 | 1055億8814万 | -3.78% | 36.05 | 2.9 |
| 01/26 | 3,350 | 3,375 | 3,295 | 3,295 | -1.64% | 161,300 | 1052億6866万 | -4.05% | 35.94 | 2.89 |
| 01/23 | 3,380 | 3,425 | 3,335 | 3,350 | +0.45% | 213,400 | 1070億2580万 | -2.39% | 36.54 | 2.94 |
| 01/22 | 3,385 | 3,395 | 3,335 | 3,335 | -1.77% | 176,800 | 1065億4658万 | -2.85% | 36.38 | 2.93 |
| 01/21 | 3,370 | 3,400 | 3,325 | 3,395 | -1.59% | 188,600 | 1084億6346万 | -1.16% | 37.03 | 2.98 |
| 01/20 | 3,470 | 3,515 | 3,415 | 3,450 | -0.58% | 174,700 | 1102億2060万 | +0.35% | 37.63 | 3.03 |
| 01/19 | 3,510 | 3,525 | 3,465 | 3,470 | -2.25% | 236,300 | 1108億5956万 | +0.81% | 37.85 | 3.04 |
| 01/16 | 3,600 | 3,650 | 3,505 | 3,550 | -0.98% | 301,900 | 1134億1540万 | +3.11% | 38.73 | 3.11 |
| 01/15 | 3,515 | 3,595 | 3,505 | 3,585 | +1.27% | 248,000 | 1145億3358万 | +4.18% | 39.11 | 3.14 |
| 01/14 | 3,545 | 3,595 | 3,525 | 3,540 | 0% | 205,600 | 1130億9592万 | +3.18% | 38.62 | 3.1 |
| 01/13 | 3,600 | 3,615 | 3,525 | 3,540 | -0.14% | 215,400 | 1130億9592万 | +3.33% | 38.62 | 3.1 |
| 01/09 | 3,505 | 3,560 | 3,495 | 3,545 | +0.42% | 250,300 | 1132億5566万 | +3.72% | 38.67 | 3.11 |
| 01/08 | 3,540 | 3,565 | 3,505 | 3,530 | +0.86% | 200,200 | 1127億7644万 | +3.64% | 38.51 | 3.1 |
| 01/07 | 3,580 | 3,580 | 3,495 | 3,500 | -3.05% | 295,600 | 1118億1800万 | +2.97% | 38.18 | 3.07 |
| 01/06 | 3,545 | 3,640 | 3,535 | 3,610 | +2.7% | 348,200 | 1153億3228万 | +6.33% | 39.38 | 3.17 |
| 01/05 | 3,500 | 3,525 | 3,435 | 3,515 | +0.14% | 377,000 | 1122億9722万 | +3.78% | 38.34 | 3.08 |
| 2025 | ||||||||||
| 12/30 | 3,590 | 3,625 | 3,490 | 3,510 | -2.77% | 365,400 | 1121億3748万 | +3.85% | 38.29 | 3.08 |
| 12/29 | 3,500 | 3,625 | 3,460 | 3,610 | +4.49% | 392,900 | 1153億3228万 | +6.87% | 39.38 | 3.16 |
| 12/26 | 3,495 | 3,510 | 3,430 | 3,455 | +0.14% | 274,400 | 1103億8034万 | +2.43% | 37.69 | 3.03 |
| 12/25 | 3,350 | 3,485 | 3,335 | 3,450 | +2.99% | 293,400 | 1102億2060万 | +2.37% | 37.63 | 3.02 |
| 12/24 | 3,310 | 3,425 | 3,310 | 3,350 | +0.6% | 286,400 | 1070億2580万 | -0.5% | 36.54 | 2.94 |
| 12/23 | 3,310 | 3,355 | 3,290 | 3,330 | +1.52% | 287,000 | 1063億8684万 | -1.13% | 36.33 | 2.92 |
| 12/22 | 3,330 | 3,335 | 3,250 | 3,280 | +2.18% | 405,500 | 1047億8944万 | -2.96% | 35.78 | 2.87 |
| 12/19 | 3,200 | 3,210 | 3,100 | 3,210 | +1.58% | 912,800 | 1025億5308万 | -5.42% | 35.02 | 2.81 |
| 12/18 | 3,255 | 3,280 | 3,135 | 3,160 | -3.81% | 643,200 | 1009億5568万 | -8.01% | 34.47 | 2.77 |
| 12/17 | 3,300 | 3,310 | 3,260 | 3,285 | +0.92% | 240,300 | 1049億4918万 | -5.6% | 35.83 | 2.88 |
| 12/16 | 3,330 | 3,330 | 3,255 | 3,255 | -3.56% | 343,400 | 1039億9074万 | -7.42% | 35.51 | 2.85 |
| 12/15 | 3,355 | 3,455 | 3,340 | 3,375 | -0.15% | 292,200 | 1078億2450万 | -5.01% | 36.82 | 2.96 |
| 12/12 | 3,500 | 3,505 | 3,340 | 3,380 | -2.73% | 371,700 | 1079億8424万 | -5.53% | 36.87 | 2.96 |
| 12/11 | 3,550 | 3,565 | 3,420 | 3,475 | -1.97% | 375,500 | 1110億1930万 | -3.66% | 37.91 | 3.04 |
| 12/10 | 3,520 | 3,580 | 3,515 | 3,545 | +1.87% | 338,400 | 1132億5566万 | -2.42% | 38.67 | 3.11 |
| 12/09 | 3,505 | 3,575 | 3,455 | 3,480 | -0.85% | 241,500 | 1111億7904万 | -4.81% | 37.96 | 3.05 |
| 12/08 | 3,375 | 3,510 | 3,365 | 3,510 | +4.93% | 456,600 | 1121億3748万 | -5.03% | 38.29 | 3.08 |
| 12/05 | 3,405 | 3,415 | 3,315 | 3,345 | -1.76% | 254,200 | 1068億6606万 | -10.06% | 36.49 | 2.93 |
| 12/04 | 3,360 | 3,460 | 3,360 | 3,405 | +1.95% | 335,200 | 1087億8294万 | -9.08% | 37.14 | 2.98 |
| 12/03 | 3,300 | 3,380 | 3,280 | 3,340 | +2.61% | 349,000 | 1067億632万 | -11.38% | 36.43 | 2.93 |
| 12/02 | 3,330 | 3,405 | 3,255 | 3,255 | -2.4% | 299,600 | 1039億9074万 | -14.23% | 35.51 | 2.85 |
| 12/01 | 3,380 | 3,410 | 3,275 | 3,335 | -1.91% | 435,300 | 1065億4658万 | -12.74% | 36.38 | 2.92 |
| 11/28 | 3,415 | 3,450 | 3,370 | 3,400 | -0.44% | 242,400 | 1086億2320万 | -11.55% | 37.09 | 2.98 |
| 11/27 | 3,375 | 3,455 | 3,350 | 3,415 | +1.94% | 211,600 | 1091億242万 | -11.62% | 37.25 | 2.99 |
| 11/26 | 3,500 | 3,500 | 3,345 | 3,350 | -3.18% | 440,100 | 1070億2580万 | -13.66% | 36.54 | 2.94 |
| 11/25 | 3,535 | 3,560 | 3,455 | 3,460 | -0.57% | 278,500 | 1105億4008万 | -11.35% | 37.74 | 3.03 |
| 11/21 | 3,315 | 3,510 | 3,310 | 3,480 | +2.81% | 448,100 | 1111億7904万 | -11.02% | 37.96 | 3.05 |
| 11/20 | 3,490 | 3,530 | 3,380 | 3,385 | +0.59% | 377,000 | 1081億4398万 | -13.69% | 36.93 | 2.97 |
| 11/19 | 3,380 | 3,475 | 3,280 | 3,365 | -0.44% | 477,900 | 1075億502万 | -14.57% | 36.71 | 2.95 |
| 11/18 | 3,570 | 3,575 | 3,380 | 3,380 | -7.14% | 767,800 | 1079億8424万 | -14.41% | 36.87 | 2.96 |
| 11/17 | 3,660 | 3,765 | 3,615 | 3,640 | +0.83% | 792,700 | 1162億9072万 | -8.24% | 39.71 | 3.19 |
| 11/14 | 3,760 | 3,825 | 3,585 | 3,610 | -15.06% | 1,707,800 | 1153億3228万 | -9.21% | 39.38 | 3.16 |
| 11/13 | 4,260 | 4,270 | 4,185 | 4,250 | -0.58% | 504,600 | 1357億7900万 | +6.57% | 46.36 | 3.72 |
| 11/12 | 4,180 | 4,285 | 4,145 | 4,275 | +2.27% | 368,500 | 1365億7770万 | +7.44% | 46.63 | 3.75 |
| 11/11 | 4,270 | 4,275 | 4,145 | 4,180 | -0.48% | 339,100 | 1335億4264万 | +5.4% | 45.6 | 3.66 |
| 11/10 | 4,055 | 4,210 | 4,040 | 4,200 | +5% | 333,600 | 1341億8160万 | +6.28% | 45.82 | 3.68 |
| 11/07 | 4,000 | 4,050 | 3,990 | 4,000 | -2.32% | 291,200 | 1277億9200万 | +1.7% | 43.63 | 3.5 |
| 11/06 | 4,160 | 4,220 | 4,060 | 4,095 | -0.61% | 423,900 | 1308億2706万 | +4.36% | 44.67 | 3.59 |
| 11/05 | 4,025 | 4,175 | 3,950 | 4,120 | -0.36% | 694,300 | 1316億2576万 | +5.24% | 44.94 | 3.61 |
| 11/04 | 4,345 | 4,375 | 4,120 | 4,135 | -7.6% | 755,100 | 1321億498万 | +6.11% | 45.11 | 3.62 |
| 10/31 | 4,200 | 4,515 | 4,185 | 4,475 | +9.82% | 1,392,000 | 1429億6730万 | +15.36% | 48.82 | 3.92 |
| 10/30 | 3,990 | 4,100 | 3,960 | 4,075 | +2% | 535,300 | 1301億8810万 | +5.87% | 44.45 | 3.57 |
| 10/29 | 4,020 | 4,090 | 3,990 | 3,995 | -0.25% | 487,100 | 1276億3226万 | +4.2% | 43.58 | 3.5 |
| 10/28 | 4,025 | 4,085 | 3,975 | 4,005 | +0.25% | 400,200 | 1279億5174万 | +4.68% | 43.69 | 3.51 |
| 10/27 | 3,970 | 4,120 | 3,965 | 3,995 | +1.91% | 799,600 | 1276億3226万 | +4.66% | 43.58 | 3.5 |
| 10/24 | 3,890 | 3,945 | 3,880 | 3,920 | +0.77% | 279,500 | 1252億3616万 | +2.81% | 42.76 | 3.43 |
| 10/23 | 3,830 | 3,955 | 3,830 | 3,890 | -0.26% | 356,200 | 1242億7772万 | +2.18% | 42.43 | 3.41 |
| 10/22 | 3,830 | 3,910 | 3,825 | 3,900 | +1.83% | 342,000 | 1245億9720万 | +2.5% | 42.54 | 3.42 |
| 10/21 | 3,925 | 3,930 | 3,815 | 3,830 | -2.42% | 473,500 | 1223億6084万 | +0.74% | 41.78 | 3.36 |
| 10/20 | 3,715 | 3,925 | 3,680 | 3,925 | +7.68% | 774,700 | 1253億9590万 | +3.32% | 42.82 | 3.44 |
| 10/17 | 3,690 | 3,695 | 3,630 | 3,645 | -2.8% | 342,500 | 1164億5046万 | -3.83% | 39.76 | 3.19 |
| 10/16 | 3,840 | 3,870 | 3,685 | 3,750 | -1.83% | 441,500 | 1198億500万 | -1.06% | 40.91 | 3.29 |
| 10/15 | 3,650 | 3,825 | 3,635 | 3,820 | +5.38% | 422,500 | 1220億4136万 | +0.84% | 41.67 | 3.35 |
| 10/14 | 3,745 | 3,805 | 3,605 | 3,625 | -4.98% | 607,200 | 1158億1150万 | -4.05% | 39.54 | 3.18 |
| 10/10 | 3,820 | 3,900 | 3,800 | 3,815 | -1.29% | 308,300 | 1218億8162万 | +1.09% | 41.62 | 3.34 |
| 10/09 | 3,925 | 3,925 | 3,825 | 3,865 | -1.02% | 337,400 | 1234億7902万 | +2.79% | 42.16 | 3.39 |
| 10/08 | 3,995 | 4,005 | 3,905 | 3,905 | -3.34% | 469,000 | 1247億5694万 | +4.19% | 42.6 | 3.42 |
| 10/07 | 3,970 | 4,050 | 3,855 | 4,040 | +2.41% | 666,200 | 1290億6992万 | +8.08% | 44.07 | 3.54 |
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 | |
| 2017年 9月期 | 4,940 9,880 9/28 | 2,445 4,890 9/22 | 6,483,600 3,241,800 9/28 | 1262億5652万 | 624億8931万 | +13.36% 10/27 | -6.62% 11/6 |
| 2018年 9月期 | 8,365 16,730 1/29 | 4,700 9,400 11/15 | 5,643,400 2,821,700 10/10 | 2141億2727万 | 1201億2260万 | +32.13% 1/9 | -20.34% 3/23 |
| 2019年 9月期 | 7,280 6/19 | 3,115 6,230 12/25 | 754,500 3/29 | 1952億300万 | 832億2968万 | +30.72% 2/22 | -22.81% 12/25 |
| 2020年 9月期 | 4,715 10/1 | 1,329 3/19 | 1,561,500 4/9 | 1433億2657万 | 405億7357万 | +38.58% 5/18 | -44.23% 3/19 |
| 2021年 9月期 | 4,125 2/15 | 1,632 8/16 | 2,335,400 2/12 | 1269億6585万 | 504億4805万 | +28.61% 2/12 | -18.6% 8/17 |
| 2022年 9月期 | 2,840 11/24 | 1,686 5/13 5/12 | 1,522,200 11/16 | 880億6783万 | 523億3647万 | +39.74% 11/24 | -18.82% 1/27 |
| 2023年 9月期 | 3,545 6/22 | 1,576 1/17 | 3,387,300 5/30 | 1121億9074万 | 490億9176万 | +35.21% 5/29 | -15.89% 8/17 |
| 2024年 9月期 | 6,850 2/28 | 2,286 10/4 | 2,205,000 2/16 | 2188億4380万 | 730億3312万 | +44.07% 2/26 | -30.03% 8/5 |
| 2025年 9月期 | 4,790 2/17 | 2,312 4/7 | 2,682,100 1/29 | 1530億3092万 | 738億6377万 | +28.63% 2/14 | -24.96% 4/7 |
| 最新 | 3,335 2026/3/6 | 748,500 | 1065億4658万 | +11.2% 2,999 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 103%（2.03倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
1,329円（2020/03/19） - 151%（2.51倍）
3,335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。
