株価チャート
株価
3/6
- 前日 (3/5)
- 226
- 始値
- 229
- 高値
- 231
- 安値
- 226
- 終値 +2.21%
- 231
- 出来高 -35.52%
- 11,800
乖離率
- 株価（5日）
移動平均値 - +0.87%
229 - 株価（25日）
移動平均値 - -5.33%
244 - 出来高（5日）
移動平均値 - -32.88%
17,580
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 | 229 | 231 | 226 | 231 | +2.21% | 11,800 | 15億5742万 | -5.33% | 23.6 | 1.44 |
| 03/05 | 228 | 228 | 224 | 226 | +1.35% | 18,300 | 15億2371万 | -7.76% | 23.09 | 1.41 |
| 03/04 | 231 | 231 | 221 | 223 | -2.19% | 22,800 | 15億348万 | -9.35% | 22.78 | 1.39 |
| 03/03 | 239 | 239 | 228 | 228 | -2.98% | 30,700 | 15億3719万 | -7.69% | 23.29 | 1.42 |
| 03/02 | 239 | 239 | 235 | 235 | -1.26% | 4,300 | 15億8439万 | -5.24% | 24.01 | 1.46 |
| 02/27 | 238 | 241 | 237 | 238 | 0% | 8,600 | 16億461万 | -4.42% | 24.31 | 1.48 |
| 02/26 | 240 | 241 | 238 | 238 | -0.42% | 8,000 | 16億461万 | -4.42% | 24.31 | 1.48 |
| 02/25 | 239 | 242 | 239 | 239 | -0.83% | 7,500 | 16億1136万 | -4.4% | 24.41 | 1.49 |
| 02/24 | 245 | 245 | 238 | 241 | -0.82% | 16,800 | 16億2484万 | -3.98% | 24.62 | 1.5 |
| 02/20 | 245 | 245 | 243 | 243 | -0.82% | 11,600 | 16億3784万 | -3.19% | 24.82 | 1.51 |
| 02/19 | 245 | 248 | 245 | 245 | +0.82% | 4,600 | 16億5132万 | -2.78% | 25.03 | 1.53 |
| 02/18 | 245 | 247 | 243 | 243 | -0.82% | 9,800 | 16億3784万 | -3.57% | 24.82 | 1.51 |
| 02/17 | 250 | 250 | 243 | 245 | -1.61% | 26,100 | 16億5132万 | -3.16% | 25.03 | 1.53 |
| 02/16 | 248 | 249 | 247 | 249 | +0.81% | 4,200 | 16億7828万 | -1.97% | 25.44 | 1.55 |
| 02/13 | 249 | 249 | 247 | 247 | -0.8% | 7,000 | 16億6480万 | -2.76% | 25.23 | 1.54 |
| 02/12 | 250 | 250 | 249 | 249 | -0.4% | 4,000 | 16億7828万 | -1.97% | 25.44 | 1.55 |
| 02/10 | 252 | 253 | 250 | 250 | -0.4% | 4,100 | 16億8502万 | -1.57% | 25.54 | 1.56 |
| 02/09 | 253 | 253 | 251 | 251 | -0.4% | 1,700 | 16億9176万 | -1.57% | 25.64 | 1.56 |
| 02/06 | 252 | 253 | 250 | 252 | -0.79% | 2,900 | 16億9850万 | -1.18% | 25.74 | 1.57 |
| 02/05 | 252 | 254 | 252 | 254 | -0.39% | 2,400 | 17億1198万 | -0.39% | 25.95 | 1.58 |
| 02/04 | 257 | 257 | 253 | 255 | -0.39% | 3,100 | 17億1872万 | +0.39% | 26.05 | 1.59 |
| 02/03 | 252 | 256 | 252 | 256 | +1.99% | 1,700 | 17億2546万 | +0.79% | 26.15 | 1.59 |
| 02/02 | 253 | 255 | 251 | 251 | -1.57% | 11,600 | 16億9176万 | -1.18% | 25.64 | 1.56 |
| 01/30 | 251 | 256 | 251 | 255 | +1.59% | 7,300 | 17億1872万 | +0.39% | 26.05 | 1.59 |
| 01/29 | 255 | 255 | 251 | 251 | -0.4% | 3,600 | 16億9176万 | -1.18% | 25.64 | 1.56 |
| 01/28 | 254 | 254 | 250 | 252 | -0.4% | 4,600 | 16億9850万 | -0.79% | 25.74 | 1.57 |
| 01/27 | 251 | 253 | 251 | 253 | +0.4% | 3,200 | 17億524万 | -0.39% | 25.84 | 1.58 |
| 01/26 | 254 | 254 | 252 | 252 | -0.79% | 3,900 | 16億9850万 | -0.79% | 25.74 | 1.57 |
| 01/23 | 253 | 258 | 253 | 254 | 0% | 9,800 | 17億1198万 | 0% | 25.95 | 1.58 |
| 01/22 | 252 | 255 | 252 | 254 | 0% | 10,500 | 17億1198万 | 0% | 25.95 | 1.58 |
| 01/21 | 258 | 259 | 252 | 254 | -0.78% | 11,400 | 17億1198万 | 0% | 25.95 | 1.58 |
| 01/20 | 257 | 257 | 255 | 256 | -0.39% | 4,600 | 17億2546万 | +0.79% | 26.15 | 1.59 |
| 01/19 | 257 | 257 | 255 | 257 | +1.18% | 4,000 | 17億3220万 | +1.18% | 26.25 | 1.6 |
| 01/16 | 257 | 257 | 251 | 254 | -1.17% | 13,000 | 17億1198万 | 0% | 25.95 | 1.58 |
| 01/15 | 258 | 259 | 255 | 257 | -1.53% | 17,100 | 17億3220万 | +1.18% | 26.25 | 1.6 |
| 01/14 | 260 | 261 | 259 | 261 | +0.38% | 29,300 | 17億5916万 | +2.76% | 26.66 | 1.63 |
| 01/13 | 259 | 260 | 257 | 260 | +1.17% | 4,800 | 17億5242万 | +2.36% | 26.56 | 1.62 |
| 01/09 | 257 | 259 | 255 | 257 | -0.39% | 22,700 | 17億3220万 | +1.18% | 26.25 | 1.6 |
| 01/08 | 260 | 260 | 257 | 258 | +0.78% | 7,300 | 17億3894万 | +1.57% | 26.36 | 1.61 |
| 01/07 | 254 | 258 | 251 | 256 | +1.59% | 10,300 | 17億2546万 | +0.79% | 26.15 | 1.59 |
| 01/06 | 254 | 255 | 252 | 252 | 0% | 6,600 | 16億9850万 | -0.79% | 25.74 | 1.57 |
| 01/05 | 253 | 255 | 251 | 252 | -0.79% | 7,300 | 16億9850万 | -0.79% | 25.74 | 1.57 |
| 2025 | ||||||||||
| 12/30 | 249 | 255 | 249 | 254 | +2.01% | 6,200 | 17億1198万 | -0.39% | 25.95 | 1.58 |
| 12/29 | 248 | 252 | 248 | 249 | +0.4% | 3,400 | 16億7828万 | -2.35% | 25.44 | 1.55 |
| 12/26 | 251 | 251 | 246 | 248 | -1.2% | 68,200 | 16億7154万 | -2.75% | 25.33 | 1.54 |
| 12/25 | 255 | 255 | 251 | 251 | -1.18% | 12,200 | 16億9176万 | -1.57% | 25.64 | 1.56 |
| 12/24 | 254 | 255 | 253 | 254 | +0.4% | 4,800 | 17億1198万 | -0.39% | 25.95 | 1.58 |
| 12/23 | 251 | 255 | 251 | 253 | -0.39% | 31,500 | 17億524万 | -0.78% | 25.84 | 1.58 |
| 12/22 | 253 | 254 | 252 | 254 | 0% | 15,500 | 17億1198万 | -0.39% | 25.95 | 1.58 |
| 12/19 | 252 | 255 | 252 | 254 | 0% | 5,800 | 17億1198万 | -0.39% | 25.95 | 1.58 |
| 12/18 | 253 | 254 | 251 | 254 | +0.4% | 6,200 | 17億1198万 | -0.39% | 25.95 | 1.58 |
| 12/17 | 252 | 253 | 252 | 253 | 0% | 12,600 | 17億524万 | -0.78% | 25.84 | 1.58 |
| 12/16 | 253 | 254 | 252 | 253 | -0.39% | 5,300 | 17億524万 | -0.78% | 25.84 | 1.58 |
| 12/15 | 254 | 255 | 253 | 254 | 0% | 7,400 | 17億1198万 | -0.39% | 25.95 | 1.58 |
| 12/12 | 255 | 256 | 252 | 254 | 0% | 3,400 | 17億1198万 | -0.39% | 25.95 | 1.58 |
| 12/11 | 256 | 256 | 253 | 254 | -0.39% | 7,000 | 17億1198万 | -0.39% | 25.95 | 1.58 |
| 12/10 | 254 | 255 | 254 | 255 | +0.79% | 2,000 | 17億1872万 | 0% | 26.05 | 1.59 |
| 12/09 | 252 | 255 | 252 | 253 | -0.78% | 7,600 | 17億524万 | -0.39% | 25.84 | 1.58 |
| 12/08 | 254 | 256 | 253 | 255 | +0.79% | 1,900 | 17億1872万 | +0.39% | 26.05 | 1.59 |
| 12/05 | 257 | 257 | 253 | 253 | -0.39% | 5,100 | 17億524万 | -0.39% | 25.84 | 1.58 |
| 12/04 | 256 | 256 | 254 | 254 | -0.39% | 1,300 | 17億1198万 | 0% | 25.95 | 1.58 |
| 12/03 | 256 | 256 | 255 | 255 | -0.39% | 1,200 | 17億1872万 | +0.39% | 26.05 | 1.59 |
| 12/02 | 261 | 261 | 256 | 256 | -1.54% | 6,500 | 17億2546万 | +0.79% | 26.15 | 1.59 |
| 12/01 | 262 | 263 | 260 | 260 | -1.14% | 4,400 | 17億5242万 | +1.96% | 26.56 | 1.62 |
| 11/28 | 262 | 264 | 262 | 263 | +0.77% | 5,100 | 17億7264万 | +3.14% | 26.87 | 1.64 |
| 11/27 | 260 | 263 | 260 | 261 | +0.38% | 8,900 | 17億5916万 | +2.35% | 26.66 | 1.63 |
| 11/26 | 256 | 263 | 256 | 260 | +1.56% | 18,700 | 17億5242万 | +1.56% | 26.56 | 1.62 |
| 11/25 | 252 | 257 | 252 | 256 | +1.99% | 6,600 | 17億2546万 | 0% | 26.15 | 1.59 |
| 11/21 | 252 | 252 | 250 | 251 | -0.4% | 3,600 | 16億9176万 | -1.95% | 25.64 | 1.56 |
| 11/20 | 251 | 253 | 251 | 252 | +0.8% | 6,100 | 16億9850万 | -1.95% | 25.74 | 1.57 |
| 11/19 | 249 | 253 | 249 | 250 | +0.81% | 13,000 | 16億8502万 | -3.1% | 25.54 | 1.56 |
| 11/18 | 254 | 256 | 247 | 248 | -1.59% | 13,400 | 16億7154万 | -4.25% | 25.33 | 1.54 |
| 11/17 | 259 | 259 | 252 | 252 | -3.08% | 7,000 | 16億9850万 | -2.7% | 25.74 | 1.57 |
| 11/14 | 253 | 260 | 253 | 260 | +2.36% | 16,200 | 17億5242万 | -0.38% | 26.56 | 1.62 |
| 11/13 | 254 | 254 | 253 | 254 | 0% | 1,400 | 17億1198万 | -3.05% | 25.95 | 1.58 |
| 11/12 | 259 | 259 | 254 | 254 | -1.17% | 5,900 | 17億1198万 | -3.79% | 25.95 | 1.58 |
| 11/11 | 253 | 258 | 253 | 257 | +1.58% | 4,600 | 17億3220万 | -3.02% | 26.25 | 1.6 |
| 11/10 | 250 | 253 | 248 | 253 | +0.8% | 16,100 | 17億524万 | -5.24% | 25.84 | 1.58 |
| 11/07 | 251 | 253 | 251 | 251 | 0% | 6,900 | 16億9176万 | -6.34% | 25.64 | 1.56 |
| 11/06 | 249 | 252 | 249 | 251 | +0.4% | 10,800 | 16億9176万 | -7.04% | 25.64 | 1.56 |
| 11/05 | 255 | 255 | 248 | 250 | -0.79% | 31,100 | 16億8502万 | -7.75% | 25.54 | 1.56 |
| 11/04 | 253 | 256 | 252 | 252 | 0% | 7,600 | 16億9850万 | -7.69% | 25.74 | 1.57 |
| 10/31 | 252 | 253 | 250 | 252 | 0% | 11,600 | 16億9850万 | -8.03% | 25.74 | 1.57 |
| 10/30 | 251 | 253 | 250 | 252 | +0.4% | 9,000 | 16億9850万 | -8.7% | 25.74 | 1.57 |
| 10/29 | 253 | 256 | 251 | 251 | -1.18% | 17,900 | 16億9176万 | -9.71% | 25.64 | 1.56 |
| 10/28 | 260 | 260 | 254 | 254 | -2.31% | 12,600 | 17億1198万 | -9.29% | 25.95 | 1.58 |
| 10/27 | 262 | 262 | 254 | 260 | -1.14% | 23,900 | 17億5242万 | -7.8% | 26.56 | 1.62 |
| 10/24 | 268 | 268 | 260 | 263 | -1.87% | 22,800 | 17億7264万 | -7.39% | 26.87 | 1.64 |
| 10/23 | 265 | 269 | 265 | 268 | -0.74% | 19,100 | 18億634万 | -6.29% | 27.38 | 1.67 |
| 10/22 | 268 | 270 | 262 | 270 | +1.12% | 30,000 | 18億1982万 | -5.92% | 27.58 | 1.68 |
| 10/21 | 269 | 269 | 264 | 267 | -0.37% | 7,600 | 17億9960万 | -7.61% | 27.27 | 1.66 |
| 10/20 | 265 | 268 | 253 | 268 | +2.68% | 39,700 | 18億634万 | -7.9% | 27.38 | 1.67 |
| 10/17 | 268 | 268 | 261 | 261 | -2.97% | 48,000 | 17億5916万 | -10.92% | 26.66 | 1.63 |
| 10/16 | 270 | 271 | 268 | 269 | -0.74% | 14,400 | 18億1308万 | -8.81% | 27.48 | 1.67 |
| 10/15 | 275 | 275 | 268 | 271 | -1.45% | 17,700 | 18億2656万 | -8.45% | 27.68 | 1.69 |
| 10/14 | 265 | 275 | 265 | 275 | +1.1% | 41,400 | 18億5352万 | -7.72% | 28.09 | 1.71 |
| 10/10 | 285 | 289 | 271 | 272 | -6.21% | 72,200 | 18億3330万 | -9.03% | 27.79 | 1.69 |
| 10/09 | 286 | 293 | 286 | 290 | -1.36% | 27,000 | 19億5462万 | -3.65% | 29.62 | 1.81 |
| 10/08 | 290 | 295 | 287 | 294 | +1.38% | 20,000 | 19億8158万 | -2.33% | 30.03 | 1.83 |
| 10/07 | 295 | 295 | 290 | 290 | -1.69% | 5,500 | 19億5462万 | -3.97% | 29.62 | 1.81 |
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 | |
| 2021年 2月期 | 5,700 1/25 | 4,090 2/26 | 3,791,300 11/27 | 354億3177万 | 272億4389万 | +11.15% 1/14 | -14.5% 2/26 |
| 2022年 2月期 | 4,690 3/10 | 744 2/24 | 314,300 5/12 | 312億4055万 | 49億7892万 | +22.71% 4/4 | -29.97% 10/19 |
| 2023年 2月期 | 1,369 4/6 | 368 12/26 | 212,000 4/15 | 91億6148万 | 24億7336万 | +31.35% 4/6 | -26.2% 4/28 |
| 2024年 2月期 | 569 3/9 3/8 | 273 12/28 12/27 他3件 | 252,300 1/10 | 38億2430万 | 18億3813万 | +11.7% 1/11 | -14.3% 8/17 |
| 2025年 2月期 | 450 4/15 | 200 8/5 | 3,454,700 4/15 | 30億2989万 | 13億4702万 | +27.03% 4/12 | -30.98% 8/5 |
| 最新 | 231 2026/3/6 | 11,800 | 15億5742万 | -5.33% 244 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -70%（0.3倍）
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
200円（2024/08/05） - 16%（1.16倍）
231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。
