株価チャート
株価
3/6
- 前日 (3/5)
- 1,091
- 始値
- 1,082
- 高値
- 1,116
- 安値
- 1,081
- 終値 +0.64%
- 1,098
- 出来高 +6.7%
- 20,700
乖離率
- 株価（5日）
移動平均値 - -0.72%
1,106 - 株価（25日）
移動平均値 - -1.35%
1,113 - 出来高（5日）
移動平均値 - -22.3%
26,640
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 | 1,082 | 1,116 | 1,081 | 1,098 | +0.64% | 20,700 | 64億79万 | -1.35% | 20.13 | 3.43 |
| 03/05 | 1,101 | 1,131 | 1,091 | 1,091 | +0.93% | 19,400 | 63億5998万 | -1.89% | 20 | 3.4 |
| 03/04 | 1,097 | 1,100 | 1,062 | 1,081 | -2.7% | 41,900 | 63億168万 | -2.61% | 19.82 | 3.37 |
| 03/03 | 1,150 | 1,151 | 1,111 | 1,111 | -3.14% | 33,800 | 64億7657万 | +0.36% | 20.37 | 3.47 |
| 03/02 | 1,160 | 1,164 | 1,143 | 1,147 | -2.71% | 17,400 | 66億8643万 | +3.89% | 21.03 | 3.58 |
| 02/27 | 1,149 | 1,225 | 1,149 | 1,179 | +1.99% | 29,400 | 68億7298万 | +7.28% | 21.61 | 3.68 |
| 02/26 | 1,120 | 1,164 | 1,120 | 1,156 | +3.86% | 15,000 | 67億3890万 | +5.76% | 21.19 | 3.61 |
| 02/25 | 1,119 | 1,142 | 1,113 | 1,113 | -0.63% | 13,500 | 64億8823万 | +2.39% | 20.4 | 3.47 |
| 02/24 | 1,171 | 1,171 | 1,110 | 1,120 | -3.86% | 42,700 | 65億2904万 | +3.32% | 20.53 | 3.49 |
| 02/20 | 1,180 | 1,192 | 1,153 | 1,165 | -1.52% | 24,400 | 67億9136万 | +7.87% | 21.36 | 3.64 |
| 02/19 | 1,174 | 1,214 | 1,156 | 1,183 | +0.77% | 37,300 | 68億9629万 | +10.05% | 21.69 | 3.69 |
| 02/18 | 1,145 | 1,184 | 1,136 | 1,174 | +3.35% | 48,000 | 68億4383万 | +9.93% | 21.52 | 3.66 |
| 02/17 | 1,142 | 1,158 | 1,125 | 1,136 | -0.7% | 30,300 | 66億2231万 | +6.97% | 20.82 | 3.54 |
| 02/16 | 1,173 | 1,210 | 1,103 | 1,144 | -1.55% | 82,200 | 66億6894万 | +8.33% | 20.97 | 3.57 |
| 02/13 | 1,160 | 1,188 | 1,130 | 1,162 | +8.29% | 160,400 | 67億7387万 | +10.56% | 21.3 | 3.63 |
| 02/12 | 1,123 | 1,147 | 1,073 | 1,073 | -1.83% | 26,900 | 62億5505万 | +2.68% | 19.67 | 3.35 |
| 02/10 | 1,067 | 1,099 | 1,067 | 1,093 | +2.53% | 5,900 | 63億7164万 | +4.89% | 20.04 | 3.41 |
| 02/09 | 1,056 | 1,083 | 1,036 | 1,066 | +3.9% | 19,000 | 62億1424万 | +2.7% | 19.54 | 3.33 |
| 02/06 | 1,054 | 1,054 | 1,022 | 1,026 | -3.66% | 16,000 | 59億8106万 | -0.97% | 18.81 | 3.2 |
| 02/05 | 1,073 | 1,073 | 1,025 | 1,065 | -1.3% | 18,300 | 62億841万 | +2.9% | 19.52 | 3.32 |
| 02/04 | 1,099 | 1,099 | 1,066 | 1,079 | -3.23% | 23,600 | 62億9003万 | +4.45% | 19.78 | 3.37 |
| 02/03 | 1,080 | 1,226 | 1,077 | 1,115 | +1.46% | 36,300 | 64億9989万 | +8.25% | 20.44 | 3.48 |
| 02/02 | 1,072 | 1,111 | 1,072 | 1,099 | +2.61% | 9,500 | 64億662万 | +7.22% | 20.15 | 3.43 |
| 01/30 | 1,069 | 1,087 | 1,067 | 1,071 | -0.74% | 10,800 | 62億4339万 | +4.59% | 19.63 | 3.34 |
| 01/29 | 1,077 | 1,093 | 1,063 | 1,079 | +0.19% | 11,400 | 62億9003万 | +5.58% | 19.78 | 3.37 |
| 01/28 | 1,040 | 1,100 | 1,040 | 1,077 | +4.66% | 22,300 | 62億7837万 | +5.69% | 19.74 | 3.36 |
| 01/27 | 1,025 | 1,040 | 1,025 | 1,029 | +0.39% | 4,600 | 59億9855万 | +1.28% | 18.86 | 3.21 |
| 01/26 | 1,025 | 1,042 | 1,018 | 1,025 | -0.58% | 5,100 | 59億7523万 | +1.08% | 18.79 | 3.2 |
| 01/23 | 1,020 | 1,050 | 1,020 | 1,031 | +1.08% | 5,900 | 60億1021万 | +1.68% | 18.9 | 3.22 |
| 01/22 | 1,016 | 1,026 | 1,015 | 1,020 | +0.2% | 4,400 | 59億4609万 | +0.59% | 18.7 | 3.18 |
| 01/21 | 1,013 | 1,021 | 1,007 | 1,018 | -0.39% | 7,200 | 59億3086万 | +0.39% | 18.66 | 3.18 |
| 01/20 | 1,031 | 1,032 | 1,022 | 1,022 | -0.49% | 4,800 | 59億5417万 | +0.79% | 18.73 | 3.19 |
| 01/19 | 1,051 | 1,051 | 1,023 | 1,027 | +0.59% | 4,800 | 59億8330万 | +1.28% | 18.83 | 3.2 |
| 01/16 | 1,047 | 1,066 | 1,021 | 1,021 | -2.48% | 14,500 | 59億4834万 | +0.69% | 18.72 | 3.19 |
| 01/15 | 1,008 | 1,047 | 1,008 | 1,047 | +3.77% | 23,300 | 60億9982万 | +3.25% | 19.19 | 3.27 |
| 01/14 | 1,007 | 1,020 | 1,007 | 1,009 | +0.4% | 4,000 | 58億7843万 | -0.39% | 18.5 | 3.15 |
| 01/13 | 1,031 | 1,031 | 1,005 | 1,005 | 0% | 4,800 | 58億5513万 | -0.79% | 18.42 | 3.14 |
| 01/09 | 1,014 | 1,021 | 1,005 | 1,005 | -0.1% | 5,200 | 58億5513万 | -0.89% | 18.42 | 3.14 |
| 01/08 | 1,008 | 1,013 | 1,004 | 1,006 | -0.2% | 3,900 | 58億6095万 | -0.79% | 18.44 | 3.14 |
| 01/07 | 1,007 | 1,013 | 1,004 | 1,008 | -0.2% | 3,500 | 58億7260万 | -0.69% | 18.48 | 3.15 |
| 01/06 | 1,003 | 1,034 | 1,003 | 1,010 | +0.8% | 6,900 | 58億8426万 | -0.69% | 18.51 | 3.15 |
| 01/05 | 1,004 | 1,010 | 1,002 | 1,002 | 0% | 8,300 | 58億3765万 | -1.57% | 18.37 | 3.13 |
| 2025 | ||||||||||
| 12/30 | 1,001 | 1,022 | 1,000 | 1,002 | -0.6% | 7,100 | 58億3765万 | -1.76% | 21.44 | 3.12 |
| 12/29 | 1,006 | 1,025 | 995 | 1,008 | +0.8% | 5,000 | 58億7260万 | -1.27% | 21.57 | 3.14 |
| 12/26 | 998 | 1,025 | 997 | 1,000 | -0.99% | 20,700 | 58億2600万 | -2.15% | 21.39 | 3.12 |
| 12/25 | 998 | 1,022 | 998 | 1,010 | +0.5% | 10,900 | 58億8426万 | -1.37% | 21.61 | 3.15 |
| 12/24 | 1,044 | 1,058 | 1,005 | 1,005 | -5.28% | 16,200 | 58億5513万 | -1.95% | 21.5 | 3.13 |
| 12/23 | 1,030 | 1,100 | 1,030 | 1,061 | +3.61% | 17,200 | 61億8138万 | +3.31% | 22.7 | 3.31 |
| 12/22 | 1,004 | 1,040 | 1,004 | 1,024 | +2.3% | 19,800 | 59億6582万 | -0.39% | 21.91 | 3.19 |
| 12/19 | 990 | 1,033 | 990 | 1,001 | +0.81% | 8,900 | 58億3182万 | -2.91% | 21.42 | 3.12 |
| 12/18 | 990 | 1,017 | 988 | 993 | -0.4% | 19,200 | 57億8521万 | -4.34% | 21.24 | 3.1 |
| 12/17 | 1,011 | 1,021 | 990 | 997 | -1.58% | 21,200 | 58億852万 | -4.68% | 21.33 | 3.11 |
| 12/16 | 1,025 | 1,026 | 1,012 | 1,013 | -2.13% | 5,600 | 59億173万 | -3.71% | 21.67 | 3.16 |
| 12/15 | 1,010 | 1,035 | 1,010 | 1,035 | +2.48% | 8,000 | 60億2991万 | -2.08% | 22.14 | 3.23 |
| 12/12 | 1,025 | 1,025 | 1,010 | 1,010 | -1.46% | 6,600 | 58億8426万 | -4.72% | 21.61 | 3.15 |
| 12/11 | 1,021 | 1,033 | 1,020 | 1,025 | +0.49% | 3,000 | 59億7165万 | -3.57% | 21.93 | 3.2 |
| 12/10 | 1,025 | 1,028 | 1,020 | 1,020 | -0.29% | 3,000 | 59億4252万 | -4.49% | 21.82 | 3.18 |
| 12/09 | 1,028 | 1,031 | 1,011 | 1,023 | +0.29% | 13,000 | 59億5999万 | -4.48% | 21.89 | 3.19 |
| 12/08 | 1,025 | 1,027 | 1,008 | 1,020 | -0.49% | 16,000 | 59億4252万 | -5.12% | 21.82 | 3.18 |
| 12/05 | 1,022 | 1,029 | 1,009 | 1,025 | +0.2% | 8,400 | 59億7165万 | -5.09% | 21.93 | 3.2 |
| 12/04 | 1,028 | 1,038 | 1,023 | 1,023 | -0.49% | 6,300 | 59億5999万 | -5.63% | 21.89 | 3.19 |
| 12/03 | 1,011 | 1,034 | 1,011 | 1,028 | +1.98% | 12,900 | 59億8912万 | -5.6% | 21.99 | 3.21 |
| 12/02 | 1,030 | 1,034 | 1,008 | 1,008 | -2.14% | 17,800 | 58億7260万 | -7.95% | 21.57 | 3.14 |
| 12/01 | 1,042 | 1,050 | 1,027 | 1,030 | -1.72% | 9,600 | 60億78万 | -6.53% | 22.04 | 3.21 |
| 11/28 | 1,042 | 1,060 | 1,033 | 1,048 | +0.1% | 13,100 | 61億564万 | -5.42% | 22.42 | 3.27 |
| 11/27 | 1,034 | 1,047 | 1,028 | 1,047 | +1.26% | 9,300 | 60億9982万 | -5.93% | 22.4 | 3.27 |
| 11/26 | 1,033 | 1,083 | 1,033 | 1,034 | -0.39% | 11,000 | 60億2408万 | -7.51% | 22.12 | 3.22 |
| 11/25 | 1,045 | 1,055 | 1,018 | 1,038 | -0.29% | 21,500 | 60億4738万 | -7.65% | 22.21 | 3.24 |
| 11/21 | 1,039 | 1,059 | 1,035 | 1,041 | 0% | 11,200 | 60億6486万 | -7.71% | 22.27 | 3.25 |
| 11/20 | 1,040 | 1,067 | 1,035 | 1,041 | +0.87% | 17,100 | 60億5601万 | -8.28% | 22.24 | 3.24 |
| 11/19 | 1,056 | 1,057 | 1,027 | 1,032 | -2.27% | 18,800 | 60億366万 | -9.63% | 22.05 | 3.21 |
| 11/18 | 1,093 | 1,093 | 1,050 | 1,056 | -3.83% | 22,600 | 61億4328万 | -8.09% | 22.56 | 3.29 |
| 11/17 | 1,091 | 1,134 | 1,050 | 1,098 | +0.73% | 30,600 | 63億8761万 | -5.02% | 23.46 | 3.42 |
| 11/14 | 1,168 | 1,184 | 1,067 | 1,090 | -7.39% | 36,400 | 63億4107万 | -6.12% | 23.29 | 3.39 |
| 11/13 | 1,180 | 1,180 | 1,158 | 1,177 | -0.76% | 11,800 | 68億4719万 | +0.94% | 25.14 | 3.67 |
| 11/12 | 1,148 | 1,200 | 1,148 | 1,186 | +3.58% | 30,300 | 68億9955万 | +1.63% | 25.34 | 3.69 |
| 11/11 | 1,150 | 1,168 | 1,144 | 1,145 | -0.43% | 16,200 | 66億6103万 | -1.97% | 24.46 | 3.57 |
| 11/10 | 1,128 | 1,159 | 1,110 | 1,150 | +4.55% | 21,000 | 66億9012万 | -1.71% | 24.57 | 3.58 |
| 11/07 | 1,100 | 1,127 | 1,100 | 1,100 | 0% | 7,200 | 63億9925万 | -6.14% | 23.5 | 3.43 |
| 11/06 | 1,130 | 1,131 | 1,100 | 1,100 | -2.65% | 9,900 | 63億9925万 | -6.22% | 23.5 | 3.43 |
| 11/05 | 1,102 | 1,130 | 1,087 | 1,130 | +1.25% | 21,600 | 65億7377万 | -3.91% | 24.14 | 3.52 |
| 11/04 | 1,118 | 1,125 | 1,108 | 1,116 | +0.45% | 14,200 | 64億9233万 | -5.42% | 23.84 | 3.48 |
| 10/31 | 1,082 | 1,111 | 1,050 | 1,111 | -2.71% | 57,000 | 64億6324万 | -6.32% | 23.73 | 3.46 |
| 10/30 | 1,120 | 1,144 | 1,120 | 1,142 | +1.06% | 12,900 | 66億4358万 | -4.27% | 24.4 | 3.56 |
| 10/29 | 1,159 | 1,159 | 1,113 | 1,130 | -0.53% | 38,700 | 65億7377万 | -5.75% | 24.14 | 3.52 |
| 10/28 | 1,166 | 1,168 | 1,136 | 1,136 | -3.81% | 23,200 | 66億868万 | -5.88% | 24.27 | 3.54 |
| 10/27 | 1,166 | 1,190 | 1,165 | 1,181 | -0.17% | 13,200 | 68億7046万 | -2.88% | 25.23 | 3.68 |
| 10/24 | 1,179 | 1,183 | 1,160 | 1,183 | +0.34% | 10,400 | 68億8210万 | -3.11% | 25.27 | 3.68 |
| 10/23 | 1,186 | 1,192 | 1,162 | 1,179 | +0.43% | 9,300 | 68億5883万 | -3.83% | 25.19 | 3.67 |
| 10/22 | 1,166 | 1,196 | 1,166 | 1,174 | 0% | 9,500 | 68億2974万 | -4.79% | 25.08 | 3.66 |
| 10/21 | 1,188 | 1,190 | 1,170 | 1,174 | -1.18% | 12,400 | 68億2974万 | -5.02% | 25.08 | 3.66 |
| 10/20 | 1,174 | 1,188 | 1,160 | 1,188 | +3.21% | 14,100 | 69億1119万 | -4.19% | 25.38 | 3.7 |
| 10/17 | 1,192 | 1,192 | 1,142 | 1,151 | -4.16% | 32,500 | 66億9594万 | -7.48% | 24.59 | 3.58 |
| 10/16 | 1,225 | 1,245 | 1,200 | 1,201 | -2.12% | 13,700 | 69億8681万 | -3.84% | 25.66 | 3.74 |
| 10/15 | 1,207 | 1,233 | 1,207 | 1,227 | +1.4% | 16,000 | 71億3807万 | -2.08% | 26.21 | 3.82 |
| 10/14 | 1,217 | 1,230 | 1,197 | 1,210 | -0.82% | 52,200 | 70億3917万 | -3.66% | 25.85 | 3.77 |
| 10/10 | 1,223 | 1,223 | 1,183 | 1,220 | -0.25% | 27,200 | 70億9735万 | -3.17% | 26.06 | 3.8 |
| 10/09 | 1,214 | 1,250 | 1,196 | 1,223 | +0.58% | 46,600 | 71億1480万 | -3.01% | 26.13 | 3.81 |
| 10/08 | 1,215 | 1,220 | 1,207 | 1,216 | +0.58% | 14,700 | 70億7408万 | -3.87% | 25.98 | 3.79 |
| 10/07 | 1,214 | 1,228 | 1,199 | 1,209 | +0.67% | 43,300 | 70億3335万 | -4.35% | 25.83 | 3.76 |
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 12月期 | 4,175 10/5 | 1,701 12/28 | 5,943,300 9/30 | 220億9785万 | 93億7795万 | +21.23% 1/25 | -27.91% 11/4 |
| 2021年 12月期 | 2,520 2/15 | 1,135 8/18 | 677,500 4/7 | 139億1140万 | 63億7949万 | +30.87% 8/31 | -28.62% 5/17 |
| 2022年 12月期 | 1,369 1/4 | 820 6/23 | 174,400 11/18 | 77億9385万 | 46億7301万 | +16.32% 7/22 | -18.58% 2/24 |
| 2023年 12月期 | 1,385 9/11 | 853 5/15 1/5 | 366,800 11/13 | 79億8466万 | 49億995万 | +13.1% 7/31 | -13.24% 10/17 |
| 2024年 12月期 | 1,519 3/7 | 697 8/5 | 814,400 8/13 | 87億7404万 | 40億3109万 | +15.87% 3/7 | -32.9% 8/5 |
| 2025年 12月期 | 1,399 9/2 | 723 4/9 | 315,300 9/2 | 81億3868万 | 42億34万 | +21.17% 9/2 | -11.48% 4/7 |
| 最新 | 1,098 2026/3/6 | 20,700 | 64億79万 | -1.35% 1,113 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
697円（2024/08/05） - 58%（1.58倍）
1,098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。
