株価チャート
株価
3/6
- 前日 (3/5)
- 5,280
- 始値
- 5,280
- 高値
- 5,670
- 安値
- 5,210
- 終値 +7.2%
- 5,660
- 出来高 +12.77%
- 57,400
乖離率
- 株価（5日）
移動平均値 - +7.03%
5,288 - 株価（25日）
移動平均値 - +9.6%
5,164 - 出来高（5日）
移動平均値 - +14.85%
49,980
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 | 5,280 | 5,670 | 5,210 | 5,660 | +7.2% | 57,400 | 472億145万 | +9.6% | 24.99 | 7.68 |
| 03/05 | 5,200 | 5,390 | 5,120 | 5,280 | +4.14% | 50,900 | 440億3245万 | +2.82% | 23.31 | 7.16 |
| 03/04 | 5,050 | 5,160 | 4,980 | 5,070 | -1.93% | 48,900 | 422億8116万 | -1.02% | 22.38 | 6.88 |
| 03/03 | 5,160 | 5,330 | 5,140 | 5,170 | -1.71% | 40,700 | 431億1511万 | +1.06% | 22.82 | 7.01 |
| 03/02 | 5,110 | 5,260 | 5,070 | 5,260 | -0.57% | 52,000 | 438億6566万 | +2.9% | 23.22 | 7.13 |
| 02/27 | 5,150 | 5,340 | 5,130 | 5,290 | +2.52% | 58,900 | 441億1584万 | +3.66% | 23.35 | 7.18 |
| 02/26 | 4,955 | 5,210 | 4,955 | 5,160 | +3.41% | 46,300 | 430億3171万 | +1.34% | 22.78 | 7 |
| 02/25 | 4,970 | 5,050 | 4,915 | 4,990 | +0.2% | 43,300 | 416億1400万 | -1.89% | 22.03 | 6.77 |
| 02/24 | 5,000 | 5,020 | 4,890 | 4,980 | -0.4% | 61,700 | 415億3061万 | -2.08% | 21.98 | 6.75 |
| 02/20 | 5,100 | 5,120 | 4,930 | 5,000 | -2.72% | 45,400 | 416億9740万 | -1.73% | 22.07 | 6.78 |
| 02/19 | 5,200 | 5,220 | 5,100 | 5,140 | -1.34% | 36,100 | 428億6492万 | +0.94% | 22.69 | 6.97 |
| 02/18 | 5,130 | 5,260 | 5,130 | 5,210 | +1.36% | 49,700 | 434億4869万 | +2.4% | 23 | 7.07 |
| 02/17 | 5,150 | 5,280 | 5,090 | 5,140 | -0.58% | 41,200 | 428億6492万 | +1.1% | 22.69 | 6.97 |
| 02/16 | 5,190 | 5,310 | 5,090 | 5,170 | -1.52% | 70,900 | 431億1511万 | +1.61% | 22.82 | 7.01 |
| 02/13 | 5,420 | 5,800 | 5,190 | 5,250 | +0.57% | 228,800 | 437億8227万 | +3.14% | 23.18 | 7.12 |
| 02/12 | 5,250 | 5,280 | 5,120 | 5,220 | -0.38% | 53,200 | 435億3208万 | +2.61% | 23.04 | 7.08 |
| 02/10 | 5,160 | 5,240 | 5,160 | 5,240 | +2.34% | 32,700 | 436億9887万 | +3.07% | 23.13 | 7.11 |
| 02/09 | 5,200 | 5,200 | 5,080 | 5,120 | -1.54% | 31,800 | 426億9813万 | +0.87% | 22.6 | 6.94 |
| 02/06 | 5,200 | 5,200 | 5,100 | 5,200 | 0% | 23,400 | 433億6529万 | +2.38% | 22.95 | 7.05 |
| 02/05 | 5,050 | 5,240 | 5,050 | 5,200 | +2.77% | 39,200 | 433億6529万 | +2.32% | 22.95 | 7.05 |
| 02/04 | 5,120 | 5,140 | 4,985 | 5,060 | -1.75% | 35,900 | 421億9776万 | -0.43% | 22.34 | 6.86 |
| 02/03 | 5,050 | 5,200 | 5,020 | 5,150 | +2.59% | 36,500 | 429億4832万 | +1.2% | 22.73 | 6.99 |
| 02/02 | 5,110 | 5,110 | 4,955 | 5,020 | -1.18% | 37,400 | 418億6418万 | -1.36% | 22.16 | 6.81 |
| 01/30 | 5,070 | 5,110 | 4,990 | 5,080 | +0.99% | 27,500 | 423億6455万 | -0.35% | 22.42 | 6.89 |
| 01/29 | 4,935 | 5,070 | 4,915 | 5,030 | +1.93% | 36,000 | 419億4758万 | -1.31% | 22.2 | 6.82 |
| 01/28 | 4,980 | 4,990 | 4,905 | 4,935 | -0.5% | 30,800 | 411億5533万 | -3.2% | 21.78 | 6.69 |
| 01/27 | 5,000 | 5,020 | 4,915 | 4,960 | +0.61% | 34,500 | 413億6382万 | -2.73% | 21.9 | 6.73 |
| 01/26 | 5,010 | 5,050 | 4,920 | 4,930 | -2.76% | 43,600 | 411億1363万 | -3.24% | 21.76 | 6.69 |
| 01/23 | 5,040 | 5,100 | 5,000 | 5,070 | +0.6% | 23,000 | 422億8116万 | -0.43% | 22.38 | 6.88 |
| 01/22 | 5,060 | 5,110 | 5,030 | 5,040 | +0.9% | 31,600 | 420億3097万 | -0.98% | 22.25 | 6.84 |
| 01/21 | 4,935 | 5,010 | 4,910 | 4,995 | -0.3% | 31,900 | 416億5570万 | -1.81% | 22.05 | 6.78 |
| 01/20 | 4,990 | 5,030 | 4,930 | 5,010 | +0.2% | 39,000 | 417億8079万 | -1.42% | 22.12 | 6.8 |
| 01/19 | 5,040 | 5,100 | 5,000 | 5,000 | -0.79% | 25,900 | 416億9740万 | -1.61% | 22.07 | 6.78 |
| 01/16 | 5,150 | 5,170 | 5,000 | 5,040 | -1.18% | 24,200 | 420億3097万 | -0.79% | 22.25 | 6.84 |
| 01/15 | 5,050 | 5,150 | 5,050 | 5,100 | +1.39% | 30,700 | 425億3134万 | +0.31% | 22.51 | 6.92 |
| 01/14 | 5,180 | 5,200 | 5,030 | 5,030 | -1.57% | 26,600 | 419億4758万 | -1.06% | 22.2 | 6.82 |
| 01/13 | 5,280 | 5,280 | 5,110 | 5,110 | -2.48% | 25,600 | 426億1474万 | +0.31% | 22.56 | 6.93 |
| 01/09 | 5,190 | 5,250 | 5,190 | 5,240 | +0.38% | 23,500 | 436億9887万 | +2.83% | 23.13 | 7.11 |
| 01/08 | 5,150 | 5,230 | 5,110 | 5,220 | +0.97% | 24,300 | 435億3208万 | +2.51% | 23.04 | 7.08 |
| 01/07 | 5,170 | 5,250 | 5,080 | 5,170 | +0.39% | 23,900 | 431億1511万 | +1.51% | 22.82 | 7.01 |
| 01/06 | 5,140 | 5,260 | 5,090 | 5,150 | +2.18% | 40,100 | 429億4832万 | +0.86% | 22.73 | 6.99 |
| 01/05 | 5,200 | 5,220 | 4,960 | 5,040 | -3.08% | 71,000 | 420億3097万 | -1.41% | 22.25 | 6.84 |
| 2025 | ||||||||||
| 12/30 | 5,270 | 5,280 | 5,130 | 5,200 | -1.33% | 30,900 | 433億6529万 | +1.48% | 22.95 | 7.05 |
| 12/29 | 5,220 | 5,270 | 5,190 | 5,270 | +1.35% | 27,100 | 439億4905万 | +2.95% | 23.26 | 7.15 |
| 12/26 | 5,250 | 5,250 | 5,150 | 5,200 | -0.76% | 41,400 | 433億6529万 | +1.64% | 22.95 | 7.05 |
| 12/25 | 5,140 | 5,290 | 5,130 | 5,240 | +1.95% | 31,900 | 436億9887万 | +2.66% | 23.13 | 7.11 |
| 12/24 | 5,240 | 5,240 | 5,110 | 5,140 | -2.28% | 50,100 | 428億6492万 | +0.76% | 22.69 | 6.97 |
| 12/23 | 5,090 | 5,290 | 5,080 | 5,260 | +4.37% | 51,600 | 438億6566万 | +3.04% | 23.22 | 7.13 |
| 12/22 | 5,070 | 5,150 | 4,975 | 5,040 | -0.59% | 48,900 | 420億3097万 | -1.27% | 22.25 | 6.84 |
| 12/19 | 4,935 | 5,100 | 4,925 | 5,070 | +2.63% | 41,200 | 422億8116万 | -1.03% | 22.38 | 6.88 |
| 12/18 | 4,810 | 4,945 | 4,810 | 4,940 | +1.65% | 29,000 | 411億9703万 | -3.93% | 21.81 | 6.7 |
| 12/17 | 4,860 | 4,865 | 4,760 | 4,860 | 0% | 50,800 | 405億2987万 | -6.14% | 21.45 | 6.59 |
| 12/16 | 5,030 | 5,030 | 4,855 | 4,860 | -3.38% | 44,500 | 405億2987万 | -6.74% | 21.45 | 6.59 |
| 12/15 | 4,950 | 5,080 | 4,880 | 5,030 | +1.31% | 23,400 | 419億4758万 | -4.06% | 22.2 | 6.82 |
| 12/12 | 4,920 | 4,965 | 4,910 | 4,965 | +2.06% | 38,200 | 414億551万 | -5.73% | 21.92 | 6.73 |
| 12/11 | 5,000 | 5,030 | 4,865 | 4,865 | -2.7% | 44,800 | 405億7157万 | -8.12% | 21.48 | 6.6 |
| 12/10 | 5,090 | 5,100 | 4,990 | 5,000 | +0.6% | 32,100 | 416億9740万 | -6.07% | 22.07 | 6.78 |
| 12/09 | 5,120 | 5,190 | 4,955 | 4,970 | -2.93% | 53,400 | 414億4721万 | -7.05% | 21.94 | 6.74 |
| 12/08 | 5,120 | 5,170 | 5,080 | 5,120 | +0.2% | 28,200 | 426億9813万 | -4.83% | 22.6 | 6.94 |
| 12/05 | 5,220 | 5,270 | 5,100 | 5,110 | -3.22% | 29,500 | 426億1474万 | -5.48% | 22.56 | 6.93 |
| 12/04 | 5,150 | 5,300 | 5,130 | 5,280 | +2.13% | 39,800 | 440億3245万 | -2.82% | 23.31 | 7.16 |
| 12/03 | 5,110 | 5,210 | 5,110 | 5,170 | +0.78% | 23,100 | 431億1511万 | -5.29% | 22.82 | 7.01 |
| 12/02 | 5,260 | 5,300 | 5,120 | 5,130 | -2.29% | 30,800 | 427億8153万 | -6.71% | 22.65 | 6.96 |
| 12/01 | 5,500 | 5,520 | 5,240 | 5,250 | -4.37% | 31,300 | 437億8227万 | -5.29% | 23.18 | 7.12 |
| 11/28 | 5,350 | 5,530 | 5,330 | 5,490 | +3.78% | 54,900 | 457億8374万 | -1.6% | 24.23 | 7.45 |
| 11/27 | 5,330 | 5,430 | 5,280 | 5,290 | -1.31% | 20,800 | 441億1584万 | -5.7% | 23.35 | 7.18 |
| 11/26 | 5,160 | 5,380 | 5,130 | 5,360 | +5.93% | 54,600 | 446億9961万 | -5.07% | 23.66 | 7.27 |
| 11/25 | 5,160 | 5,190 | 5,040 | 5,060 | -2.69% | 34,900 | 421億9776万 | -10.95% | 22.34 | 6.86 |
| 11/21 | 4,960 | 5,320 | 4,960 | 5,200 | +6.01% | 96,500 | 433億6529万 | -9.04% | 22.95 | 7.05 |
| 11/20 | 5,160 | 5,230 | 4,870 | 4,905 | -4.76% | 119,400 | 409億514万 | -14.68% | 21.65 | 6.65 |
| 11/19 | 5,240 | 5,240 | 5,110 | 5,150 | -1.72% | 44,900 | 429億4832万 | -11.11% | 22.73 | 6.99 |
| 11/18 | 5,200 | 5,320 | 5,150 | 5,240 | -0.38% | 51,400 | 436億9887万 | -9.97% | 23.13 | 7.11 |
| 11/17 | 5,470 | 5,500 | 5,240 | 5,260 | -4.36% | 88,200 | 438億6566万 | -10.18% | 23.22 | 7.13 |
| 11/14 | 5,700 | 5,890 | 5,410 | 5,500 | -0.72% | 169,500 | 458億6714万 | -6.72% | 24.28 | 7.46 |
| 11/13 | 5,840 | 5,840 | 5,540 | 5,540 | -5.14% | 85,400 | 462億71万 | -6.51% | 24.46 | 7.51 |
| 11/12 | 5,760 | 5,900 | 5,710 | 5,840 | +2.64% | 42,000 | 487億256万 | -1.75% | 25.78 | 7.92 |
| 11/11 | 5,660 | 5,720 | 5,580 | 5,690 | +0.53% | 25,700 | 474億5164万 | -4.59% | 25.12 | 7.72 |
| 11/10 | 5,640 | 5,690 | 5,620 | 5,660 | +0.53% | 16,100 | 472億145万 | -5.38% | 24.99 | 7.68 |
| 11/07 | 5,570 | 5,670 | 5,560 | 5,630 | -0.53% | 17,400 | 469億5127万 | -6.06% | 24.85 | 7.64 |
| 11/06 | 5,620 | 5,760 | 5,580 | 5,660 | +1.43% | 30,900 | 472億145万 | -5.79% | 24.99 | 7.68 |
| 11/05 | 5,550 | 5,610 | 5,440 | 5,580 | -0.36% | 49,500 | 465億3429万 | -7.43% | 24.63 | 7.57 |
| 11/04 | 5,680 | 5,700 | 5,600 | 5,600 | -3.11% | 42,500 | 467億108万 | -7.42% | 24.72 | 7.6 |
| 10/31 | 5,780 | 5,880 | 5,760 | 5,780 | 0% | 33,000 | 482億219万 | -4.81% | 25.51 | 7.84 |
| 10/30 | 5,830 | 5,850 | 5,710 | 5,780 | +0.17% | 32,800 | 482億219万 | -5.03% | 25.51 | 7.84 |
| 10/29 | 6,000 | 6,000 | 5,740 | 5,770 | -3.03% | 40,200 | 481億1879万 | -5.41% | 25.47 | 7.83 |
| 10/28 | 6,100 | 6,120 | 5,940 | 5,950 | -3.41% | 33,700 | 496億1990万 | -2.76% | 26.27 | 8.07 |
| 10/27 | 6,250 | 6,310 | 6,160 | 6,160 | -1.12% | 18,800 | 513億7119万 | +0.36% | 27.19 | 8.36 |
| 10/24 | 6,250 | 6,250 | 6,120 | 6,230 | +1.3% | 15,100 | 519億5496万 | +1.47% | 27.5 | 8.45 |
| 10/23 | 6,170 | 6,270 | 6,150 | 6,150 | -1.91% | 15,800 | 512億8780万 | +0.16% | 27.15 | 8.34 |
| 10/22 | 6,190 | 6,300 | 6,160 | 6,270 | +1.29% | 25,300 | 522億8853万 | +2.08% | 27.68 | 8.5 |
| 10/21 | 6,150 | 6,300 | 6,110 | 6,190 | -0.96% | 32,500 | 516億2138万 | +0.78% | 27.32 | 8.4 |
| 10/20 | 6,050 | 6,280 | 6,030 | 6,250 | +5.4% | 43,800 | 521億2175万 | +1.66% | 27.59 | 8.48 |
| 10/17 | 5,900 | 5,940 | 5,850 | 5,930 | -1.17% | 25,500 | 494億5311万 | -3.56% | 26.18 | 8.04 |
| 10/16 | 6,110 | 6,110 | 5,940 | 6,000 | -0.83% | 22,400 | 500億3688万 | -2.63% | 26.49 | 8.14 |
| 10/15 | 5,900 | 6,050 | 5,870 | 6,050 | +4.31% | 22,600 | 504億5385万 | -1.93% | 26.71 | 8.21 |
| 10/14 | 5,990 | 6,000 | 5,770 | 5,800 | -5.54% | 46,400 | 483億6898万 | -6% | 25.6 | 7.87 |
| 10/10 | 6,240 | 6,240 | 6,040 | 6,140 | -1.76% | 30,800 | 512億440万 | -0.74% | 27.1 | 8.33 |
| 10/09 | 6,160 | 6,290 | 6,130 | 6,250 | -0.16% | 35,000 | 521億2175万 | +0.94% | 27.59 | 8.48 |
| 10/08 | 5,990 | 6,310 | 5,970 | 6,260 | +4.51% | 59,500 | 522億514万 | +1.1% | 27.63 | 8.49 |
| 10/07 | 6,310 | 6,310 | 5,720 | 5,990 | -5.52% | 202,700 | 499億5348万 | -3.34% | 26.44 | 8.12 |
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 | |
| 2020年 9月期 | 6,810 13,620 8/31 | 2,483 4,965 7/17 | 3,189,200 1,594,600 7/22 | 531億5164万 | 190億4161万 | +104.76% 10/15 | -7.51% 9/28 |
| 2021年 9月期 | 17,325 34,650 9/30 | 5,670 11,340 10/2 | 1,384,000 692,000 10/15 | 1422億8398万 | 442億5400万 | +44% 9/30 | -23.67% 11/18 |
| 2022年 9月期 | 19,350 38,700 11/15 | 5,005 10,010 6/14 | 415,000 207,500 11/12 | 1589億1458万 | 413億4240万 | +27.19% 11/12 | -32.98% 1/28 |
| 2023年 9月期 | 12,700 6/21 | 6,150 12,300 10/17 | 394,600 197,300 11/15 | 1054億7781万 | 508億35万 | +24.45% 11/16 | -16.3% 10/23 |
| 2024年 9月期 | 11,220 2/13 | 5,330 8/5 | 285,000 2/14 | 931億8591万 | 444億4942万 | +16.72% 11/15 | -19.33% 8/5 |
| 2025年 9月期 | 7,970 10/18 | 4,275 4/7 | 419,600 7/30 | 664億6565万 | 356億5127万 | +20.17% 8/25 | -17.08% 3/4 |
| 最新 | 5,660 2026/3/6 | 57,400 | 472億145万 | +9.6% 5,164 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 64%（1.64倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- -27%（0.73倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
2,483円（2020/07/17） - 128%（2.28倍）
5,660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。
