株価チャート
株価
3/6
- 前日 (3/5)
- 648
- 始値
- 645
- 高値
- 648
- 安値
- 641
- 終値 -0.93%
- 642
- 出来高 +266.67%
- 6,600
乖離率
- 株価（5日）
移動平均値 - -1.23%
650 - 株価（25日）
移動平均値 - -2.13%
656 - 出来高（5日）
移動平均値 - +82.32%
3,620
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 | 645 | 648 | 641 | 642 | -0.93% | 6,600 | 26億9419万 | -2.13% | 50.94 | 1.22 |
| 03/05 | 650 | 654 | 648 | 648 | -0.31% | 1,800 | 27億1937万 | -1.37% | 51.42 | 1.23 |
| 03/04 | 650 | 651 | 645 | 650 | -0.46% | 4,400 | 27億2776万 | -1.37% | 51.57 | 1.24 |
| 03/03 | 660 | 660 | 652 | 653 | -0.76% | 4,400 | 27億4035万 | -1.06% | 51.81 | 1.24 |
| 03/02 | 658 | 658 | 657 | 658 | -0.45% | 900 | 27億6133万 | -0.45% | 52.21 | 1.25 |
| 02/27 | 655 | 663 | 655 | 661 | +0.61% | 3,100 | 27億7392万 | -0.15% | 52.45 | 1.26 |
| 02/26 | 659 | 659 | 657 | 657 | -0.15% | 4,100 | 27億5714万 | -0.9% | 52.13 | 1.25 |
| 02/25 | 665 | 665 | 656 | 658 | -0.6% | 2,200 | 27億6133万 | -0.9% | 52.21 | 1.25 |
| 02/24 | 662 | 665 | 662 | 662 | +0.46% | 4,100 | 27億7812万 | -0.45% | 52.53 | 1.26 |
| 02/20 | 659 | 659 | 652 | 659 | +0.46% | 2,700 | 27億6098万 | -1.05% | 52.29 | 1.25 |
| 02/19 | 652 | 656 | 651 | 656 | +0.15% | 1,600 | 27億4841万 | -1.65% | 52.05 | 1.25 |
| 02/18 | 653 | 658 | 653 | 655 | +0.31% | 1,300 | 27億4422万 | -1.95% | 51.97 | 1.25 |
| 02/17 | 657 | 658 | 649 | 653 | -0.91% | 10,000 | 27億3584万 | -2.39% | 51.81 | 1.24 |
| 02/16 | 667 | 667 | 657 | 659 | +0.3% | 3,600 | 27億6098万 | -1.64% | 52.29 | 1.25 |
| 02/13 | 663 | 663 | 654 | 657 | -0.45% | 2,700 | 27億5260万 | -2.09% | 52.13 | 1.25 |
| 02/12 | 662 | 665 | 660 | 660 | -0.3% | 4,300 | 27億6517万 | -1.79% | 52.37 | 1.25 |
| 02/10 | 655 | 663 | 655 | 662 | +1.07% | 2,800 | 27億7355万 | -1.49% | 52.53 | 1.26 |
| 02/09 | 657 | 660 | 655 | 655 | -0.46% | 2,200 | 27億4422万 | -2.38% | 51.97 | 1.25 |
| 02/06 | 656 | 659 | 655 | 658 | +0.92% | 1,300 | 27億5679万 | -1.94% | 52.21 | 1.25 |
| 02/05 | 653 | 658 | 652 | 652 | +0.31% | 900 | 27億3165万 | -2.83% | 51.73 | 1.24 |
| 02/04 | 648 | 653 | 647 | 650 | 0% | 5,400 | 27億2328万 | -2.99% | 51.57 | 1.24 |
| 02/03 | 651 | 653 | 650 | 650 | -0.46% | 3,400 | 27億2328万 | -2.99% | 51.57 | 1.24 |
| 02/02 | 660 | 660 | 651 | 653 | -0.76% | 3,000 | 27億3584万 | -2.54% | 51.81 | 1.24 |
| 01/30 | 660 | 665 | 657 | 658 | -0.75% | 1,700 | 27億5679万 | -1.64% | 52.21 | 1.25 |
| 01/29 | 666 | 668 | 660 | 663 | -3.07% | 6,600 | 27億7774万 | -0.9% | 52.61 | 1.26 |
| 01/28 | 690 | 691 | 684 | 684 | 0% | 3,700 | 28億6572万 | +2.24% | 54.27 | 1.3 |
| 01/27 | 690 | 690 | 684 | 684 | -0.15% | 5,200 | 28億6572万 | +2.4% | 54.27 | 1.3 |
| 01/26 | 681 | 688 | 679 | 685 | +0.74% | 3,000 | 28億6991万 | +2.54% | 54.35 | 1.3 |
| 01/23 | 679 | 680 | 675 | 680 | 0% | 7,600 | 28億4897万 | +1.95% | 53.95 | 1.29 |
| 01/22 | 686 | 686 | 674 | 680 | -0.58% | 6,200 | 28億4897万 | +1.95% | 53.95 | 1.29 |
| 01/21 | 687 | 687 | 683 | 684 | -0.44% | 1,600 | 28億6572万 | +2.55% | 54.27 | 1.3 |
| 01/20 | 694 | 694 | 673 | 687 | -0.29% | 7,000 | 28億7829万 | +3% | 54.51 | 1.31 |
| 01/19 | 684 | 690 | 681 | 689 | +1.32% | 9,500 | 28億8667万 | +3.3% | 54.67 | 1.31 |
| 01/16 | 684 | 685 | 672 | 680 | -0.44% | 10,500 | 28億4897万 | +2.1% | 53.95 | 1.29 |
| 01/15 | 686 | 686 | 674 | 683 | +0.44% | 5,800 | 28億6153万 | +2.55% | 54.19 | 1.3 |
| 01/14 | 682 | 682 | 675 | 680 | 0% | 8,000 | 28億4897万 | +2.1% | 53.95 | 1.29 |
| 01/13 | 680 | 682 | 679 | 680 | 0% | 6,500 | 28億4897万 | +1.95% | 53.95 | 1.29 |
| 01/09 | 678 | 684 | 675 | 680 | +0.29% | 7,000 | 28億4897万 | +1.95% | 53.95 | 1.29 |
| 01/08 | 675 | 678 | 670 | 678 | +0.44% | 2,800 | 28億4059万 | +1.65% | 53.8 | 1.29 |
| 01/07 | 664 | 675 | 660 | 675 | +2.27% | 4,600 | 28億2802万 | +1.2% | 53.56 | 1.28 |
| 01/06 | 651 | 670 | 651 | 660 | +1.38% | 10,800 | 27億6517万 | -1.05% | 52.37 | 1.25 |
| 01/05 | 651 | 654 | 646 | 651 | 0% | 12,600 | 27億2746万 | -2.54% | 51.65 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 652 | 654 | 650 | 651 | +0.62% | 4,700 | 27億2746万 | -2.69% | 51.65 | 1.24 |
| 12/29 | 648 | 649 | 641 | 647 | +0.94% | 4,000 | 27億1071万 | -3.43% | 51.34 | 1.23 |
| 12/26 | 639 | 645 | 638 | 641 | +0.47% | 15,800 | 26億8557万 | -4.61% | 50.86 | 1.22 |
| 12/25 | 642 | 642 | 637 | 638 | -1.39% | 17,800 | 26億7300万 | -5.2% | 50.62 | 1.21 |
| 12/24 | 640 | 648 | 637 | 647 | +0.15% | 19,400 | 27億1071万 | -4.15% | 51.34 | 1.23 |
| 12/23 | 660 | 660 | 642 | 646 | -2.12% | 22,300 | 27億652万 | -4.58% | 51.26 | 1.23 |
| 12/22 | 662 | 667 | 656 | 660 | -0.3% | 16,600 | 27億6517万 | -2.65% | 52.37 | 1.25 |
| 12/19 | 667 | 667 | 662 | 662 | -0.3% | 4,100 | 27億7355万 | -2.65% | 52.53 | 1.26 |
| 12/18 | 669 | 669 | 664 | 664 | -0.3% | 4,100 | 27億8193万 | -2.35% | 52.68 | 1.26 |
| 12/17 | 671 | 671 | 666 | 666 | -0.89% | 2,400 | 27億9031万 | -2.2% | 52.84 | 1.27 |
| 12/16 | 673 | 675 | 672 | 672 | -0.88% | 6,400 | 28億1545万 | -1.32% | 53.32 | 1.28 |
| 12/15 | 662 | 679 | 662 | 678 | -1.45% | 25,700 | 28億4059万 | -0.44% | 53.8 | 1.29 |
| 12/12 | 682 | 688 | 676 | 688 | +1.47% | 5,200 | 28億8248万 | +1.18% | 54.59 | 1.31 |
| 12/11 | 681 | 683 | 678 | 678 | 0% | 2,000 | 28億4059万 | -0.15% | 53.8 | 1.29 |
| 12/10 | 678 | 680 | 675 | 678 | +0.3% | 3,800 | 28億4059万 | -0.15% | 53.8 | 1.29 |
| 12/09 | 688 | 688 | 676 | 676 | -0.73% | 3,100 | 28億3221万 | -0.44% | 53.64 | 1.29 |
| 12/08 | 684 | 687 | 679 | 681 | -0.44% | 6,400 | 28億5315万 | +0.29% | 54.03 | 1.29 |
| 12/05 | 685 | 685 | 683 | 684 | -0.44% | 1,100 | 28億6572万 | +0.74% | 54.27 | 1.3 |
| 12/04 | 687 | 687 | 683 | 687 | +0.44% | 3,200 | 28億7829万 | +1.18% | 54.51 | 1.31 |
| 12/03 | 682 | 684 | 679 | 684 | +1.18% | 6,500 | 28億6572万 | +0.74% | 54.27 | 1.3 |
| 12/02 | 682 | 687 | 675 | 676 | -1.17% | 4,100 | 28億3221万 | -0.59% | 53.64 | 1.29 |
| 12/01 | 690 | 690 | 681 | 684 | -0.58% | 11,400 | 28億6572万 | +0.59% | 54.27 | 1.3 |
| 11/28 | 681 | 688 | 680 | 688 | +1.03% | 2,700 | 28億8248万 | +1.18% | 54.59 | 1.31 |
| 11/27 | 678 | 687 | 672 | 681 | +0.59% | 6,700 | 28億5315万 | +0.15% | 54.03 | 1.29 |
| 11/26 | 672 | 689 | 672 | 677 | +0.45% | 7,200 | 28億3640万 | -0.59% | 53.72 | 1.29 |
| 11/25 | 683 | 683 | 674 | 674 | -0.74% | 2,600 | 28億2383万 | -1.03% | 53.48 | 1.28 |
| 11/21 | 679 | 682 | 675 | 679 | -0.88% | 3,800 | 28億4478万 | -0.29% | 53.87 | 1.29 |
| 11/20 | 680 | 685 | 678 | 685 | -0.15% | 3,400 | 28億6991万 | +0.44% | 54.35 | 1.3 |
| 11/19 | 686 | 687 | 677 | 686 | +0.15% | 2,400 | 28億7410万 | +0.44% | 54.43 | 1.3 |
| 11/18 | 683 | 689 | 675 | 685 | -0.58% | 7,900 | 28億6991万 | +0.29% | 54.35 | 1.3 |
| 11/17 | 690 | 690 | 682 | 689 | +0.15% | 7,900 | 28億8667万 | +0.88% | 54.67 | 1.31 |
| 11/14 | 670 | 691 | 669 | 688 | +1.93% | 5,200 | 28億8248万 | +0.73% | 54.59 | 1.31 |
| 11/13 | 683 | 683 | 670 | 675 | -0.15% | 9,500 | 28億2802万 | -1.17% | 53.56 | 1.28 |
| 11/12 | 672 | 683 | 670 | 676 | +1.35% | 5,600 | 28億3221万 | -1.17% | 53.64 | 1.29 |
| 11/11 | 676 | 676 | 667 | 667 | -0.6% | 1,300 | 27億9450万 | -2.49% | 52.92 | 1.27 |
| 11/10 | 672 | 676 | 666 | 671 | +0.75% | 2,600 | 28億1126万 | -2.04% | 53.24 | 1.28 |
| 11/07 | 667 | 671 | 666 | 666 | -0.89% | 400 | 27億9031万 | -2.92% | 52.84 | 1.27 |
| 11/06 | 673 | 673 | 663 | 672 | 0% | 2,100 | 28億1545万 | -2.18% | 53.32 | 1.28 |
| 11/05 | 672 | 672 | 666 | 672 | 0% | 1,600 | 28億1545万 | -2.47% | 53.32 | 1.28 |
| 11/04 | 671 | 672 | 662 | 672 | -0.59% | 10,900 | 28億1545万 | -2.61% | 53.32 | 1.28 |
| 10/31 | 682 | 683 | 672 | 676 | -0.88% | 8,600 | 28億3221万 | -2.31% | 53.64 | 1.28 |
| 10/30 | 683 | 684 | 680 | 682 | -0.44% | 2,200 | 28億5734万 | -1.73% | 54.11 | 1.29 |
| 10/29 | 688 | 690 | 682 | 685 | -1.3% | 3,700 | 28億6991万 | -1.44% | 54.35 | 1.3 |
| 10/28 | 690 | 695 | 682 | 694 | +0.58% | 3,300 | 29億762万 | -0.43% | 55.06 | 1.32 |
| 10/27 | 686 | 695 | 686 | 690 | 0% | 5,300 | 28億9086万 | -1% | 54.75 | 1.31 |
| 10/24 | 684 | 690 | 684 | 690 | +0.58% | 3,100 | 28億9086万 | -1.15% | 54.75 | 1.31 |
| 10/23 | 689 | 693 | 683 | 686 | -0.44% | 3,600 | 28億7410万 | -1.86% | 54.43 | 1.3 |
| 10/22 | 691 | 692 | 685 | 689 | 0% | 2,500 | 28億8667万 | -1.57% | 54.67 | 1.31 |
| 10/21 | 684 | 695 | 684 | 689 | +1.17% | 2,000 | 28億8667万 | -1.85% | 54.67 | 1.31 |
| 10/20 | 693 | 696 | 681 | 681 | -1.02% | 6,200 | 28億5315万 | -3.13% | 54.03 | 1.29 |
| 10/17 | 690 | 690 | 688 | 688 | -1.15% | 1,300 | 28億8248万 | -2.41% | 54.59 | 1.31 |
| 10/16 | 696 | 696 | 688 | 696 | -0.43% | 2,300 | 29億1600万 | -1.56% | 55.22 | 1.32 |
| 10/15 | 696 | 699 | 688 | 699 | +1.9% | 7,500 | 29億2857万 | -1.27% | 55.46 | 1.33 |
| 10/14 | 690 | 691 | 683 | 686 | -0.72% | 6,400 | 28億7410万 | -3.65% | 54.43 | 1.3 |
| 10/10 | 694 | 694 | 685 | 691 | -0.43% | 2,900 | 28億9505万 | -3.63% | 54.83 | 1.31 |
| 10/09 | 693 | 694 | 690 | 694 | +0.29% | 4,400 | 29億762万 | -3.74% | 55.06 | 1.32 |
| 10/08 | 688 | 692 | 686 | 692 | 0% | 5,700 | 28億9924万 | -4.55% | 54.91 | 1.31 |
| 10/07 | 691 | 693 | 691 | 692 | 0% | 1,800 | 28億9924万 | -5.08% | 54.91 | 1.31 |
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 | |
| 2022年 1月期 | 2,560 7,680 3/2 | 496 12/14 | 4,886,100 1,628,700 3/2 | 96億8524万 | 19億3231万 | +51.14% 1/21 | -20.55% 8/6 |
| 2023年 1月期 | 1,508 12/1 | 710 2/24 | 740,600 9/20 | 61億6530万 | 28億2693万 | +29.6% 3/17 | -20.63% 12/21 |
| 2024年 1月期 | 1,390 1/22 | 928 3/23 | 1,671,600 1/22 | 58億1631万 | 38億3607万 | +20.09% 1/22 | -16.55% 3/23 |
| 2025年 1月期 | 1,538 3/8 | 700 10/25 9/17 | 230,900 10/18 | 65億66万 | 28億9013万 | +16.05% 3/8 | -26.76% 8/5 |
| 最新 | 642 2026/3/6 | 6,600 | 26億9419万 | -2.13% 656 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 105%（2.05倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
496円（2021/12/14） - 29%（1.29倍）
642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。
