株価チャート
株価
3/6
- 前日 (3/5)
- 2,965
- 始値
- 2,949
- 高値
- 3,040
- 安値
- 2,947
- 終値 +1.69%
- 3,015
- 出来高 -29.97%
- 50,000
乖離率
- 株価（5日）
移動平均値 - +1.52%
2,970 - 株価（25日）
移動平均値 - -2.17%
3,082 - 出来高（5日）
移動平均値 - -49.64%
99,280
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 | 2,949 | 3,040 | 2,947 | 3,015 | +1.69% | 50,000 | - | -2.17% | - | - |
| 03/05 | 2,950 | 3,005 | 2,950 | 2,965 | +4.04% | 71,400 | - | -4.14% | - | - |
| 03/04 | 2,950 | 2,974 | 2,816 | 2,850 | -5.16% | 184,100 | - | -8.3% | - | - |
| 03/03 | 3,085 | 3,100 | 2,997 | 3,005 | -0.33% | 129,600 | - | -3.96% | - | - |
| 03/02 | 3,075 | 3,075 | 3,010 | 3,015 | -3.21% | 61,300 | - | -4.19% | - | - |
| 02/27 | 3,105 | 3,150 | 3,065 | 3,115 | +1.3% | 71,400 | - | -1.52% | - | - |
| 02/26 | 2,978 | 3,100 | 2,978 | 3,075 | +3.71% | 83,800 | - | -3.24% | - | - |
| 02/25 | 2,911 | 3,020 | 2,910 | 2,965 | +0.51% | 126,800 | - | -7.26% | - | - |
| 02/24 | 3,005 | 3,020 | 2,904 | 2,950 | -3.28% | 142,700 | - | -8.36% | - | - |
| 02/20 | 3,090 | 3,100 | 3,015 | 3,050 | -1.13% | 71,600 | - | -6.04% | - | - |
| 02/19 | 3,110 | 3,125 | 3,060 | 3,085 | -0.8% | 69,700 | - | -5.63% | - | - |
| 02/18 | 3,060 | 3,150 | 3,055 | 3,110 | +1.8% | 82,600 | - | -5.38% | - | - |
| 02/17 | 3,110 | 3,120 | 3,030 | 3,055 | -0.81% | 49,700 | - | -7.54% | - | - |
| 02/16 | 3,015 | 3,085 | 3,005 | 3,080 | +2.33% | 57,700 | - | -7.34% | - | - |
| 02/13 | 3,085 | 3,110 | 2,995 | 3,010 | -3.99% | 84,300 | - | -10.01% | - | - |
| 02/12 | 3,215 | 3,220 | 3,115 | 3,135 | -1.26% | 102,000 | - | -6.92% | - | - |
| 02/10 | 3,025 | 3,235 | 3,020 | 3,175 | +6.76% | 229,900 | - | -6.23% | - | - |
| 02/09 | 3,135 | 3,160 | 2,910 | 2,974 | -3.6% | 329,300 | - | -12.58% | - | - |
| 02/06 | 3,160 | 3,165 | 3,070 | 3,085 | -4.19% | 102,700 | - | -10.01% | - | - |
| 02/05 | 3,130 | 3,240 | 3,130 | 3,220 | +1.9% | 79,800 | - | -6.69% | - | - |
| 02/04 | 3,230 | 3,230 | 3,125 | 3,160 | -2.17% | 84,600 | - | -8.85% | - | - |
| 02/03 | 3,295 | 3,295 | 3,215 | 3,230 | -0.15% | 69,200 | - | -7.4% | - | - |
| 02/02 | 3,250 | 3,340 | 3,220 | 3,235 | -0.31% | 61,700 | - | -7.65% | - | - |
| 01/30 | 3,235 | 3,260 | 3,195 | 3,245 | -0.15% | 53,100 | - | -7.76% | - | - |
| 01/29 | 3,270 | 3,285 | 3,215 | 3,250 | -0.91% | 83,400 | - | -7.96% | - | - |
| 01/28 | 3,335 | 3,340 | 3,280 | 3,280 | -2.24% | 61,200 | - | -7.45% | - | - |
| 01/27 | 3,360 | 3,380 | 3,325 | 3,355 | -0.15% | 45,200 | - | -5.57% | - | - |
| 01/26 | 3,395 | 3,410 | 3,340 | 3,360 | -3.03% | 93,700 | - | -5.62% | - | - |
| 01/23 | 3,430 | 3,475 | 3,425 | 3,465 | +1.32% | 46,100 | - | -2.86% | - | - |
| 01/22 | 3,475 | 3,475 | 3,415 | 3,420 | -1.44% | 70,600 | - | -4.34% | - | - |
| 01/21 | 3,415 | 3,480 | 3,375 | 3,470 | -2.25% | 152,200 | - | -3.18% | - | - |
| 01/20 | 3,505 | 3,720 | 3,455 | 3,550 | +0.57% | 518,700 | - | -1.2% | - | - |
| 01/19 | 3,595 | 3,595 | 3,515 | 3,530 | -2.49% | 69,600 | - | -1.86% | - | - |
| 01/16 | 3,660 | 3,685 | 3,575 | 3,620 | -0.28% | 73,200 | - | +0.42% | - | - |
| 01/15 | 3,505 | 3,650 | 3,500 | 3,630 | +2.98% | 62,300 | - | +0.47% | - | - |
| 01/14 | 3,520 | 3,570 | 3,515 | 3,525 | -0.42% | 41,500 | - | -2.52% | - | - |
| 01/13 | 3,625 | 3,625 | 3,490 | 3,540 | -0.7% | 70,000 | - | -2.34% | - | - |
| 01/09 | 3,590 | 3,635 | 3,565 | 3,565 | -0.7% | 38,500 | - | -1.9% | - | - |
| 01/08 | 3,605 | 3,645 | 3,570 | 3,590 | +0.14% | 41,000 | - | -1.51% | - | - |
| 01/07 | 3,555 | 3,615 | 3,540 | 3,585 | -0.28% | 58,800 | - | -1.89% | - | - |
| 01/06 | 3,600 | 3,640 | 3,595 | 3,595 | +0.42% | 43,700 | - | -1.94% | - | - |
| 01/05 | 3,615 | 3,635 | 3,565 | 3,580 | -0.83% | 39,100 | - | -2.61% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,640 | 3,640 | 3,590 | 3,610 | -1.23% | 38,700 | - | -2.11% | - | - |
| 12/29 | 3,600 | 3,685 | 3,590 | 3,655 | +0.55% | 68,900 | - | -1.08% | - | - |
| 12/26 | 3,700 | 3,700 | 3,615 | 3,635 | -1.22% | 83,600 | - | -1.86% | - | - |
| 12/25 | 3,650 | 3,695 | 3,625 | 3,680 | +1.94% | 70,500 | - | -0.76% | - | - |
| 12/24 | 3,660 | 3,675 | 3,585 | 3,610 | 0% | 62,300 | - | -2.64% | - | - |
| 12/23 | 3,545 | 3,610 | 3,545 | 3,610 | +1.4% | 31,800 | - | -2.72% | - | - |
| 12/22 | 3,600 | 3,610 | 3,540 | 3,560 | -0.28% | 25,700 | - | -4.25% | - | - |
| 12/19 | 3,520 | 3,580 | 3,515 | 3,570 | +1.42% | 49,100 | - | -4.19% | - | - |
| 12/18 | 3,500 | 3,530 | 3,480 | 3,520 | +0.14% | 66,800 | - | -5.73% | - | - |
| 12/17 | 3,560 | 3,585 | 3,505 | 3,515 | -0.99% | 44,200 | - | -6.12% | - | - |
| 12/16 | 3,665 | 3,680 | 3,545 | 3,550 | -2.87% | 63,500 | - | -5.46% | - | - |
| 12/15 | 3,645 | 3,715 | 3,630 | 3,655 | -0.14% | 49,900 | - | -2.69% | - | - |
| 12/12 | 3,700 | 3,700 | 3,625 | 3,660 | -0.41% | 51,400 | - | -2.4% | - | - |
| 12/11 | 3,700 | 3,715 | 3,590 | 3,675 | +0.41% | 64,600 | - | -1.79% | - | - |
| 12/10 | 3,735 | 3,775 | 3,660 | 3,660 | -2.01% | 79,100 | - | -2.01% | - | - |
| 12/09 | 3,810 | 3,840 | 3,720 | 3,735 | -1.97% | 40,700 | - | +0.13% | - | - |
| 12/08 | 3,725 | 3,810 | 3,705 | 3,810 | +2.97% | 69,300 | - | +2.31% | - | - |
| 12/05 | 3,740 | 3,830 | 3,700 | 3,700 | -1.6% | 71,900 | - | -0.32% | - | - |
| 12/04 | 3,755 | 3,795 | 3,735 | 3,760 | -0.4% | 63,600 | - | +1.48% | - | - |
| 12/03 | 3,825 | 3,835 | 3,750 | 3,775 | -1.44% | 48,200 | - | +2.03% | - | - |
| 12/02 | 3,830 | 3,875 | 3,800 | 3,830 | +0.13% | 43,900 | - | +3.23% | - | - |
| 12/01 | 3,905 | 3,930 | 3,820 | 3,825 | -1.16% | 62,900 | - | +3.35% | - | - |
| 11/28 | 3,850 | 3,910 | 3,850 | 3,870 | +0.26% | 62,100 | - | +4.82% | - | - |
| 11/27 | 3,865 | 3,960 | 3,860 | 3,860 | -0.52% | 70,800 | - | +4.75% | - | - |
| 11/26 | 3,805 | 3,880 | 3,755 | 3,880 | +2.92% | 86,000 | - | +5.58% | - | - |
| 11/25 | 3,960 | 3,960 | 3,755 | 3,770 | -3.08% | 116,200 | - | +2.89% | - | - |
| 11/21 | 3,685 | 3,900 | 3,685 | 3,890 | +4.43% | 147,300 | - | +6.66% | - | - |
| 11/20 | 3,765 | 3,790 | 3,715 | 3,725 | +0.81% | 59,200 | - | +2.65% | - | - |
| 11/19 | 3,695 | 3,745 | 3,615 | 3,695 | +0.54% | 100,100 | - | +2.21% | - | - |
| 11/18 | 3,760 | 3,790 | 3,660 | 3,675 | -3.16% | 104,000 | - | +2.11% | - | - |
| 11/17 | 3,750 | 3,800 | 3,690 | 3,795 | +1.47% | 88,500 | - | +5.74% | - | - |
| 11/14 | 3,720 | 3,805 | 3,710 | 3,740 | -1.06% | 106,800 | - | +4.56% | - | - |
| 11/13 | 3,770 | 3,815 | 3,740 | 3,780 | 0% | 110,000 | - | +5.91% | - | - |
| 11/12 | 3,680 | 3,875 | 3,680 | 3,780 | +0.27% | 273,600 | - | +6.27% | - | - |
| 11/11 | 3,585 | 3,830 | 3,555 | 3,770 | +5.31% | 356,900 | - | +6.29% | - | - |
| 11/10 | 3,570 | 3,610 | 3,520 | 3,580 | +2.29% | 103,100 | - | +1.33% | - | - |
| 11/07 | 3,455 | 3,535 | 3,455 | 3,500 | +0.57% | 62,300 | - | -0.68% | - | - |
| 11/06 | 3,500 | 3,510 | 3,440 | 3,480 | -0.43% | 64,900 | - | -1.14% | - | - |
| 11/05 | 3,525 | 3,535 | 3,355 | 3,495 | -1.27% | 210,800 | - | -0.82% | - | - |
| 11/04 | 3,580 | 3,645 | 3,530 | 3,540 | -0.84% | 116,700 | - | +0.34% | - | - |
| 10/31 | 3,545 | 3,600 | 3,525 | 3,570 | +1.71% | 116,900 | - | +1.1% | - | - |
| 10/30 | 3,470 | 3,595 | 3,470 | 3,510 | -0.28% | 201,000 | - | -0.62% | - | - |
| 10/29 | 3,600 | 3,630 | 3,460 | 3,520 | -3.56% | 345,400 | - | -0.62% | - | - |
| 10/28 | 3,805 | 3,890 | 3,625 | 3,650 | -9.09% | 1,243,200 | - | +2.9% | - | - |
| 10/27 | 3,745 | 4,235 | 3,710 | 4,015 | +11.37% | 2,085,300 | - | +12.94% | - | - |
| 10/24 | 3,600 | 3,615 | 3,550 | 3,605 | +0.14% | 103,700 | - | +1.81% | - | - |
| 10/23 | 3,640 | 3,680 | 3,575 | 3,600 | -2.83% | 191,200 | - | +1.78% | - | - |
| 10/22 | 3,620 | 3,730 | 3,620 | 3,705 | +2.92% | 229,800 | - | +4.99% | - | - |
| 10/21 | 3,635 | 3,720 | 3,555 | 3,600 | -0.41% | 370,300 | - | +2.48% | - | - |
| 10/20 | 3,615 | 3,715 | 3,560 | 3,615 | +8.4% | 662,500 | - | +3.23% | - | - |
| 10/17 | 3,440 | 3,440 | 3,320 | 3,335 | -2.91% | 92,300 | - | -4.52% | - | - |
| 10/16 | 3,400 | 3,455 | 3,385 | 3,435 | +1.33% | 75,900 | - | -1.66% | - | - |
| 10/15 | 3,300 | 3,390 | 3,300 | 3,390 | +2.88% | 75,800 | - | -3.03% | - | - |
| 10/14 | 3,350 | 3,405 | 3,270 | 3,295 | -3.65% | 196,800 | - | -5.86% | - | - |
| 10/10 | 3,475 | 3,490 | 3,400 | 3,420 | -1.87% | 117,700 | - | -2.48% | - | - |
| 10/09 | 3,565 | 3,585 | 3,485 | 3,485 | -1.55% | 100,900 | - | -0.66% | - | - |
| 10/08 | 3,510 | 3,645 | 3,470 | 3,540 | +1.29% | 183,500 | - | +0.77% | - | - |
| 10/07 | 3,510 | 3,530 | 3,420 | 3,495 | -0.57% | 107,000 | - | -0.88% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2021年 12月期 | 3,100 7/2 | 2,179 12/3 | 83,200 12/16 | +10.86% 12/22 | -11.31% 8/19 |
| 2022年 12月期 | 2,831 1/5 | 2,078 12/29 | 59,700 10/28 | +6.98% 7/22 | -12.96% 5/13 |
| 2023年 12月期 | 3,690 6/5 | 2,070 1/6 | 624,600 5/12 | +19.51% 6/2 | -17.75% 8/14 |
| 2024年 12月期 | 3,025 2/2 | 2,214 8/5 | 134,900 2/13 | +7.69% 7/17 | -16.78% 8/5 |
| 2025年 12月期 | 5,090 8/25 | 2,160 4/7 | 8,501,000 8/25 | +66.67% 8/22 | -15.99% 4/7 |
| 最新 | 3,015 2026/3/6 | 50,000 | -2.17% 3,082 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/03/06 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
2,070円（2023/01/06） - 46%（1.46倍）
3,015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。
