株価チャート
株価
3/6
- 前日 (3/5)
- 1,599
- 始値
- 1,566
- 高値
- 1,645
- 安値
- 1,566
- 終値 +1.06%
- 1,616
- 出来高 -14.63%
- 77,600
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,607 - 株価（25日）
移動平均値 - -6.59%
1,730 - 出来高（5日）
移動平均値 - -13.6%
89,820
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 | 1,566 | 1,645 | 1,566 | 1,616 | +1.06% | 77,600 | 123億3525万 | -6.59% | 22.45 | 4.19 |
| 03/05 | 1,553 | 1,625 | 1,553 | 1,599 | +6.74% | 90,900 | 122億548万 | -7.73% | 22.22 | 4.14 |
| 03/04 | 1,590 | 1,608 | 1,455 | 1,498 | -7.47% | 127,300 | 114億3453万 | -13.91% | 20.81 | 3.88 |
| 03/03 | 1,680 | 1,707 | 1,615 | 1,619 | -4.88% | 74,100 | 123億5815万 | -7.59% | 22.49 | 4.2 |
| 03/02 | 1,695 | 1,720 | 1,674 | 1,702 | -3.08% | 79,200 | 129億9170万 | -3.46% | 23.65 | 4.41 |
| 02/27 | 1,734 | 1,756 | 1,691 | 1,756 | +3.6% | 60,600 | 134億389万 | -0.68% | 24.4 | 4.55 |
| 02/26 | 1,657 | 1,721 | 1,631 | 1,695 | +4.82% | 63,900 | 129億3827万 | -4.4% | 23.55 | 4.39 |
| 02/25 | 1,605 | 1,656 | 1,586 | 1,617 | +1.95% | 84,200 | 123億4288万 | -9.31% | 22.47 | 4.19 |
| 02/24 | 1,699 | 1,701 | 1,563 | 1,586 | -8.75% | 169,300 | 121億625万 | -12.08% | 22.04 | 4.11 |
| 02/20 | 1,810 | 1,825 | 1,725 | 1,738 | -4.56% | 135,700 | 132億6650万 | -4.45% | 24.15 | 4.5 |
| 02/19 | 1,885 | 1,885 | 1,803 | 1,821 | -1.83% | 96,700 | 139億5万 | -0.33% | 25.3 | 4.72 |
| 02/18 | 1,863 | 1,885 | 1,806 | 1,855 | +1.53% | 99,600 | 141億5958万 | +1.48% | 25.77 | 4.81 |
| 02/17 | 1,846 | 1,912 | 1,810 | 1,827 | -0.11% | 122,800 | 139億4585万 | +0.22% | 25.38 | 4.73 |
| 02/16 | 1,790 | 1,850 | 1,787 | 1,829 | +2.41% | 119,800 | 139億6112万 | +0.83% | 25.41 | 4.74 |
| 02/13 | 1,841 | 1,871 | 1,724 | 1,786 | -5.05% | 288,000 | 136億3289万 | -1.05% | 24.81 | 4.63 |
| 02/12 | 1,915 | 1,915 | 1,825 | 1,881 | +0.32% | 210,100 | 143億5804万 | +4.67% | 26.13 | 4.87 |
| 02/10 | 1,842 | 1,887 | 1,810 | 1,875 | +3.14% | 173,200 | 143億1225万 | +5.28% | 26.05 | 4.86 |
| 02/09 | 1,760 | 1,825 | 1,733 | 1,818 | +6.13% | 157,200 | 138億7715万 | +3.12% | 25.26 | 4.71 |
| 02/06 | 1,733 | 1,734 | 1,670 | 1,713 | -2.39% | 127,400 | 130億7567万 | -1.89% | 23.8 | 4.44 |
| 02/05 | 1,745 | 1,788 | 1,716 | 1,755 | +0.98% | 89,100 | 133億9626万 | +1.21% | 24.38 | 4.55 |
| 02/04 | 1,752 | 1,756 | 1,703 | 1,738 | -1.81% | 128,900 | 132億6650万 | +1.05% | 24.15 | 4.5 |
| 02/03 | 1,737 | 1,798 | 1,714 | 1,770 | +2.49% | 103,200 | 135億1076万 | +3.63% | 24.59 | 4.59 |
| 02/02 | 1,715 | 1,796 | 1,699 | 1,727 | +0.94% | 143,800 | 131億8253万 | +2.07% | 24 | 4.48 |
| 01/30 | 1,719 | 1,745 | 1,660 | 1,711 | -0.23% | 152,700 | 130億6040万 | +1.85% | 23.77 | 4.43 |
| 01/29 | 1,695 | 1,742 | 1,664 | 1,715 | +1.18% | 104,700 | 130億9093万 | +2.76% | 23.83 | 4.44 |
| 01/28 | 1,759 | 1,759 | 1,681 | 1,695 | -3.86% | 132,600 | 129億3827万 | +2.23% | 23.55 | 4.39 |
| 01/27 | 1,801 | 1,804 | 1,732 | 1,763 | -2.27% | 129,400 | 134億5733万 | +7.11% | 24.5 | 4.57 |
| 01/26 | 1,865 | 1,881 | 1,804 | 1,804 | -5.05% | 131,600 | 137億7029万 | +10.61% | 25.07 | 4.67 |
| 01/23 | 1,855 | 1,933 | 1,821 | 1,900 | +4.68% | 194,400 | 145億308万 | +17.65% | 26.4 | 4.92 |
| 01/22 | 1,950 | 1,952 | 1,790 | 1,815 | -3.87% | 270,100 | 138億5425万 | +13.65% | 25.22 | 4.7 |
| 01/21 | 1,846 | 1,936 | 1,829 | 1,888 | -3.13% | 218,600 | 144億1148万 | +19.34% | 26.23 | 4.89 |
| 01/20 | 2,097 | 2,097 | 1,915 | 1,949 | -8.45% | 315,900 | 148億7710万 | +24.62% | 27.08 | 5.05 |
| 01/19 | 1,998 | 2,135 | 1,951 | 2,129 | +8.07% | 252,700 | 162億5108万 | +37.71% | 29.58 | 5.52 |
| 01/16 | 1,978 | 2,010 | 1,937 | 1,970 | +0.92% | 198,700 | 150億3740万 | +29.52% | 27.37 | 5.11 |
| 01/15 | 1,869 | 1,962 | 1,835 | 1,952 | +6.43% | 246,400 | 149億 | +29.79% | 27.12 | 5.06 |
| 01/14 | 1,760 | 1,924 | 1,758 | 1,834 | +6.2% | 367,800 | 139億9928万 | +23.42% | 25.48 | 4.75 |
| 01/13 | 1,709 | 1,750 | 1,640 | 1,727 | +8.28% | 209,900 | 131億8253万 | +17.32% | 24 | 4.48 |
| 01/09 | 1,614 | 1,614 | 1,578 | 1,595 | -1.12% | 50,900 | 121億7495万 | +9.02% | 22.16 | 4.13 |
| 01/08 | 1,580 | 1,658 | 1,526 | 1,613 | +2.22% | 215,700 | 123億1235万 | +10.48% | 22.41 | 4.18 |
| 01/07 | 1,538 | 1,618 | 1,524 | 1,578 | +6.62% | 256,100 | 120億4518万 | +8.23% | 21.93 | 4.09 |
| 01/06 | 1,434 | 1,485 | 1,414 | 1,480 | +3.5% | 96,400 | 112億9713万 | +1.09% | 20.56 | 3.84 |
| 01/05 | 1,424 | 1,444 | 1,414 | 1,430 | +2.14% | 41,900 | 109億1547万 | -2.52% | 19.87 | 3.71 |
| 2025 | ||||||||||
| 12/30 | 1,412 | 1,416 | 1,390 | 1,400 | -1.06% | 35,100 | 106億8648万 | -4.5% | 19.45 | 3.67 |
| 12/29 | 1,401 | 1,428 | 1,396 | 1,415 | +0.5% | 34,000 | 108億97万 | -3.48% | 19.66 | 3.71 |
| 12/26 | 1,427 | 1,436 | 1,406 | 1,408 | -1.19% | 59,500 | 107億4754万 | -3.96% | 19.56 | 3.69 |
| 12/25 | 1,395 | 1,436 | 1,395 | 1,425 | +3.26% | 60,400 | 108億7731万 | -2.86% | 19.8 | 3.74 |
| 12/24 | 1,402 | 1,414 | 1,378 | 1,380 | -2.68% | 61,800 | 105億3381万 | -5.87% | 19.17 | 3.62 |
| 12/23 | 1,433 | 1,463 | 1,403 | 1,418 | -1.53% | 43,400 | 108億2387万 | -3.34% | 19.7 | 3.72 |
| 12/22 | 1,445 | 1,456 | 1,419 | 1,440 | 0% | 47,800 | 109億9180万 | -1.97% | 20.01 | 3.78 |
| 12/19 | 1,411 | 1,440 | 1,411 | 1,440 | +2.49% | 39,400 | 109億9180万 | -1.91% | 20.01 | 3.78 |
| 12/18 | 1,386 | 1,420 | 1,370 | 1,405 | +0.93% | 44,400 | 107億2464万 | -4.42% | 19.52 | 3.68 |
| 12/17 | 1,400 | 1,410 | 1,371 | 1,392 | -0.57% | 43,500 | 106億2541万 | -5.43% | 19.34 | 3.65 |
| 12/16 | 1,437 | 1,437 | 1,360 | 1,400 | -2.1% | 122,300 | 106億8648万 | -4.89% | 19.45 | 3.67 |
| 12/15 | 1,428 | 1,442 | 1,412 | 1,430 | -1.92% | 42,400 | 109億1547万 | -2.85% | 19.87 | 3.75 |
| 12/12 | 1,437 | 1,462 | 1,431 | 1,458 | +1.46% | 37,900 | 111億2920万 | -0.68% | 20.26 | 3.82 |
| 12/11 | 1,499 | 1,500 | 1,431 | 1,437 | -3.69% | 79,900 | 109億6890万 | -1.84% | 19.97 | 3.77 |
| 12/10 | 1,512 | 1,524 | 1,464 | 1,492 | -1.19% | 59,200 | 113億8873万 | +2.19% | 20.73 | 3.91 |
| 12/09 | 1,549 | 1,549 | 1,497 | 1,510 | -2.52% | 60,400 | 115億2613万 | +3.71% | 20.98 | 3.96 |
| 12/08 | 1,500 | 1,549 | 1,475 | 1,549 | +4.31% | 80,100 | 118億2382万 | +6.53% | 21.52 | 4.06 |
| 12/05 | 1,491 | 1,516 | 1,471 | 1,485 | -0.4% | 49,500 | 113億3530万 | +2.84% | 20.63 | 3.89 |
| 12/04 | 1,501 | 1,521 | 1,468 | 1,491 | -1.19% | 69,300 | 113億8110万 | +3.9% | 20.72 | 3.91 |
| 12/03 | 1,515 | 1,543 | 1,490 | 1,509 | +0.4% | 64,700 | 115億1849万 | +5.75% | 20.97 | 3.96 |
| 12/02 | 1,542 | 1,579 | 1,482 | 1,503 | -3.9% | 145,500 | 114億7269万 | +5.85% | 20.88 | 3.94 |
| 12/01 | 1,710 | 1,720 | 1,564 | 1,564 | -10.17% | 349,200 | 119億3832万 | +10.76% | 21.73 | 4.1 |
| 11/28 | 1,611 | 1,780 | 1,584 | 1,741 | +12.03% | 706,700 | 132億8940万 | +24.45% | 24.19 | 4.57 |
| 11/27 | 1,410 | 1,580 | 1,402 | 1,554 | +10.53% | 239,100 | 118億6199万 | +12.45% | 21.59 | 4.08 |
| 11/26 | 1,394 | 1,428 | 1,394 | 1,406 | +1.37% | 64,900 | 107億3227万 | +2.55% | 19.54 | 3.69 |
| 11/25 | 1,431 | 1,431 | 1,372 | 1,387 | -2.26% | 72,800 | 105億8724万 | +1.39% | 19.27 | 3.64 |
| 11/21 | 1,400 | 1,441 | 1,396 | 1,419 | -1.6% | 66,200 | 108億3151万 | +4.19% | 19.72 | 3.72 |
| 11/20 | 1,464 | 1,494 | 1,425 | 1,442 | +2.71% | 71,600 | 110億707万 | +6.42% | 20.04 | 3.78 |
| 11/19 | 1,403 | 1,414 | 1,347 | 1,404 | -0.43% | 88,600 | 107億1701万 | +4.23% | 19.51 | 3.68 |
| 11/18 | 1,460 | 1,460 | 1,397 | 1,410 | -3.82% | 96,000 | 107億6281万 | +5.22% | 19.59 | 3.7 |
| 11/17 | 1,421 | 1,471 | 1,413 | 1,466 | +4.27% | 75,100 | 111億9027万 | +9.81% | 20.37 | 3.84 |
| 11/14 | 1,453 | 1,465 | 1,382 | 1,406 | -6.08% | 161,600 | 107億3227万 | +5.56% | 19.54 | 3.69 |
| 11/13 | 1,500 | 1,562 | 1,472 | 1,497 | +4.1% | 255,500 | 114億2690万 | +12.56% | 20.8 | 3.93 |
| 11/12 | 1,414 | 1,443 | 1,387 | 1,438 | +2.79% | 88,900 | 109億7654万 | +9.1% | 19.98 | 3.77 |
| 11/11 | 1,413 | 1,414 | 1,380 | 1,399 | -0.14% | 63,500 | 106億7884万 | +6.88% | 19.44 | 3.67 |
| 11/10 | 1,360 | 1,412 | 1,346 | 1,401 | +5.9% | 94,100 | 106億9411万 | +7.69% | 19.47 | 3.67 |
| 11/07 | 1,336 | 1,352 | 1,311 | 1,323 | -2.79% | 52,000 | 100億9872万 | +2.32% | 18.38 | 3.47 |
| 11/06 | 1,382 | 1,383 | 1,332 | 1,361 | +1.57% | 95,600 | 103億8878万 | +6.08% | 18.91 | 3.57 |
| 11/05 | 1,311 | 1,350 | 1,282 | 1,340 | -3.8% | 208,100 | 102億2848万 | +5.18% | 18.62 | 3.51 |
| 11/04 | 1,484 | 1,484 | 1,382 | 1,393 | -4.2% | 184,400 | 106億3304万 | +10.03% | 19.35 | 3.65 |
| 10/31 | 1,317 | 1,465 | 1,303 | 1,454 | +11.85% | 280,900 | 110億9867万 | +15.76% | 20.2 | 3.81 |
| 10/30 | 1,265 | 1,319 | 1,265 | 1,300 | +2.93% | 85,900 | 99億2316万 | +4.42% | 18.06 | 3.41 |
| 10/29 | 1,298 | 1,298 | 1,251 | 1,263 | -2.09% | 70,800 | 96億4073万 | +1.77% | 17.55 | 3.31 |
| 10/28 | 1,346 | 1,346 | 1,288 | 1,290 | -4.02% | 71,400 | 98億4682万 | +3.95% | 17.92 | 3.38 |
| 10/27 | 1,328 | 1,365 | 1,310 | 1,344 | +3.46% | 147,600 | 102億5902万 | +8.56% | 18.67 | 3.52 |
| 10/24 | 1,274 | 1,330 | 1,265 | 1,299 | +4.17% | 209,600 | 99億1552万 | +5.18% | 18.05 | 3.41 |
| 10/23 | 1,273 | 1,283 | 1,244 | 1,247 | -4% | 79,800 | 95億1860万 | +1.3% | 17.33 | 3.27 |
| 10/22 | 1,298 | 1,313 | 1,282 | 1,299 | +0.7% | 48,000 | 99億1552万 | +5.78% | 18.05 | 3.41 |
| 10/21 | 1,325 | 1,337 | 1,277 | 1,290 | -2.42% | 98,300 | 98億4682万 | +5.48% | 17.92 | 3.38 |
| 10/20 | 1,261 | 1,330 | 1,253 | 1,322 | +5.76% | 118,700 | 100億9109万 | +8.54% | 18.37 | 3.47 |
| 10/17 | 1,241 | 1,257 | 1,215 | 1,250 | +0.73% | 64,200 | 95億4150万 | +3.14% | 17.37 | 3.28 |
| 10/16 | 1,266 | 1,276 | 1,220 | 1,241 | +0.08% | 103,700 | 94億7280万 | +2.73% | 17.24 | 3.25 |
| 10/15 | 1,224 | 1,254 | 1,211 | 1,240 | +1.31% | 89,800 | 94億6516万 | +2.99% | 17.23 | 3.25 |
| 10/14 | 1,270 | 1,290 | 1,207 | 1,224 | -5.85% | 209,000 | 93億4303万 | +2% | 17.01 | 3.21 |
| 10/10 | 1,364 | 1,371 | 1,286 | 1,300 | -6.27% | 216,000 | 99億2316万 | +8.7% | 18.06 | 3.41 |
| 10/09 | 1,380 | 1,415 | 1,350 | 1,387 | +2.74% | 410,000 | 105億8724万 | +16.65% | 19.27 | 3.64 |
| 10/08 | 1,228 | 1,359 | 1,228 | 1,350 | +12.69% | 507,100 | 103億482万 | +14.5% | 18.76 | 3.54 |
| 10/07 | 1,225 | 1,231 | 1,160 | 1,198 | 0% | 119,500 | 91億4457万 | +2.22% | 16.65 | 3.14 |
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 11月期 | 7,315 29,260 8/26 | 1,668 6,670 8/11 | 9,598,000 2,399,500 8/24 | 512億2548万 | 116億7716万 | +42.01% 11/19 | -29.12% 10/26 |
| 2021年 11月期 | 4,200 8,400 12/9 | 1,755 11/29 | 829,400 414,700 12/9 | 299億1576万 | 133億9626万 | +26.89% 4/7 | -21.84% 5/17 |
| 2022年 11月期 | 2,222 3/31 | 1,073 1/28 | 765,200 11/16 | 169億6097万 | 81億9042万 | +46.36% 3/31 | -23.9% 5/12 |
| 2023年 11月期 | 3,680 7/19 | 1,250 12/29 | 2,311,400 7/19 | 280億9017万 | 95億4150万 | +37.1% 11/21 | -21.34% 8/17 |
| 2024年 9月期 | 2,884 1/17 | 1,167 8/5 | 828,300 1/17 | 220億1414万 | 89億794万 | +22.45% 9/24 | -24.8% 8/5 |
| 2025年 9月期 | 1,998 11/22 | 861 4/7 | 241,700 11/21 | 152億5113万 | 65億7218万 | +16.7% 10/9 | -32.3% 4/7 |
| 最新 | 1,616 2026/3/6 | 77,600 | 123億3525万 | -6.59% 1,730 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 98%（1.98倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/03/06 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
861円（2025/04/07） - 88%（1.88倍）
1,616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。
