株価チャート
株価
3/6
- 前日 (3/5)
- 1,026
- 始値
- 1,015
- 高値
- 1,037
- 安値
- 1,000
- 終値 -0.29%
- 1,023
- 出来高 -62.92%
- 31,000
乖離率
- 株価（5日）
移動平均値 - -1.73%
1,041 - 株価（25日）
移動平均値 - -24.72%
1,359 - 出来高（5日）
移動平均値 - -72.57%
113,020
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 | 1,015 | 1,037 | 1,000 | 1,023 | -0.29% | 31,000 | 26億5797万 | -24.72% | - | 5.49 |
| 03/05 | 1,035 | 1,039 | 978 | 1,026 | +6.65% | 83,600 | 26億6576万 | -25% | - | 5.51 |
| 03/04 | 1,035 | 1,035 | 939 | 962 | -9.67% | 164,000 | 24億9947万 | -30.44% | - | 5.16 |
| 03/03 | 1,125 | 1,134 | 1,008 | 1,065 | -5.84% | 179,400 | 27億6709万 | -24.09% | - | 5.72 |
| 03/02 | 1,208 | 1,208 | 1,124 | 1,131 | -7.6% | 107,100 | 29億3857万 | -20.46% | - | 6.07 |
| 02/27 | 1,201 | 1,271 | 1,199 | 1,224 | -2.93% | 86,500 | 31億8021万 | -14.7% | - | 6.57 |
| 02/26 | 1,290 | 1,317 | 1,221 | 1,261 | -1.56% | 128,700 | 32億7634万 | -12.67% | - | 6.77 |
| 02/25 | 1,304 | 1,358 | 1,275 | 1,281 | -4.97% | 142,700 | 33億2830万 | -12.02% | - | 6.88 |
| 02/24 | 1,500 | 1,595 | 1,331 | 1,348 | -10.07% | 290,700 | 35億238万 | -8.42% | - | 7.24 |
| 02/20 | 1,546 | 1,700 | 1,295 | 1,499 | +1.56% | 702,600 | 38億9471万 | +1.22% | - | 8.05 |
| 02/19 | 1,400 | 1,476 | 1,330 | 1,476 | +25.51% | 325,500 | 38億3496万 | -0.34% | - | 7.92 |
| 02/18 | 1,510 | 1,660 | 1,151 | 1,176 | -21.6% | 872,100 | 30億5549万 | -20.49% | - | 6.31 |
| 02/17 | 1,550 | 1,586 | 1,480 | 1,500 | -3.78% | 204,800 | 38億9731万 | +0.94% | - | 8.05 |
| 02/16 | 1,520 | 1,574 | 1,458 | 1,559 | +3.25% | 159,300 | 40億5061万 | +4.91% | - | 8.37 |
| 02/13 | 1,496 | 1,554 | 1,470 | 1,510 | -0.53% | 120,700 | 39億2330万 | +2.03% | - | 8.11 |
| 02/12 | 1,508 | 1,560 | 1,482 | 1,518 | -1.94% | 124,100 | 39億4408万 | +2.43% | - | 8.15 |
| 02/10 | 1,477 | 1,582 | 1,477 | 1,548 | +2.04% | 130,200 | 40億2203万 | +4.17% | - | 8.31 |
| 02/09 | 1,470 | 1,525 | 1,420 | 1,517 | +1.27% | 120,600 | 39億4148万 | +1.47% | - | 8.14 |
| 02/06 | 1,547 | 1,547 | 1,427 | 1,498 | -2.41% | 123,600 | 38億9212万 | +0.4% | - | 8.04 |
| 02/05 | 1,546 | 1,589 | 1,502 | 1,535 | -3.22% | 129,600 | 39億8825万 | +3.51% | - | 8.24 |
| 02/04 | 1,478 | 1,606 | 1,433 | 1,586 | +5.24% | 267,900 | 41億2076万 | +7.53% | - | 8.52 |
| 02/03 | 1,444 | 1,553 | 1,438 | 1,507 | +4.58% | 93,500 | 39億1550万 | +3.65% | - | 8.09 |
| 02/02 | 1,390 | 1,480 | 1,375 | 1,441 | +1.77% | 98,000 | 37億4402万 | +0.77% | - | 7.74 |
| 01/30 | 1,349 | 1,449 | 1,316 | 1,416 | +4.12% | 74,800 | 36億7906万 | +0.57% | - | 7.6 |
| 01/29 | 1,281 | 1,384 | 1,248 | 1,360 | +7.77% | 78,500 | 35億3356万 | -1.59% | - | 7.3 |
| 01/28 | 1,377 | 1,393 | 1,260 | 1,262 | -9.99% | 128,300 | 32億7894万 | -7.27% | - | 6.78 |
| 01/27 | 1,474 | 1,549 | 1,369 | 1,402 | -3.84% | 129,400 | 36億4269万 | +4.63% | - | 7.53 |
| 01/26 | 1,487 | 1,499 | 1,439 | 1,458 | -5.51% | 44,400 | 37億8819万 | +10.96% | - | 7.83 |
| 01/23 | 1,420 | 1,543 | 1,420 | 1,543 | +7.08% | 59,400 | 40億904万 | +20.08% | - | 8.28 |
| 01/22 | 1,493 | 1,493 | 1,425 | 1,441 | -1.91% | 39,900 | 37億4402万 | +15% | - | 7.74 |
| 01/21 | 1,508 | 1,534 | 1,434 | 1,469 | -5.47% | 81,000 | 38億1677万 | +20.02% | - | 7.89 |
| 01/20 | 1,655 | 1,658 | 1,520 | 1,554 | -7.83% | 133,800 | 40億3762万 | +30.04% | - | 8.34 |
| 01/19 | 1,817 | 1,885 | 1,650 | 1,686 | +8.29% | 455,100 | 43億8058万 | +45.09% | - | 9.05 |
| 01/16 | 1,519 | 1,583 | 1,470 | 1,557 | +4.22% | 90,200 | 40億4541万 | +38.65% | - | 8.36 |
| 01/15 | 1,382 | 1,574 | 1,380 | 1,494 | +4.48% | 100,500 | 38億8172万 | +37.06% | - | 8.02 |
| 01/14 | 1,482 | 1,519 | 1,419 | 1,430 | +5.85% | 170,000 | 37億1544万 | +35.03% | - | 7.68 |
| 01/13 | 1,420 | 1,449 | 1,340 | 1,351 | -11.12% | 142,800 | 35億1018万 | +31.04% | - | 7.25 |
| 01/09 | 1,418 | 1,600 | 1,313 | 1,520 | +8.03% | 297,400 | 39億4928万 | +50.94% | - | 8.16 |
| 01/08 | 1,477 | 1,477 | 1,380 | 1,407 | -9.4% | 189,500 | 36億5568万 | +44.16% | - | 7.55 |
| 01/07 | 1,497 | 1,571 | 1,476 | 1,553 | -3.96% | 384,600 | 40億3502万 | +63.3% | - | 8.34 |
| 01/06 | 1,840 | 1,923 | 1,566 | 1,617 | -8.13% | 1,224,500 | 42億130万 | +75.76% | - | 8.68 |
| 01/05 | 1,490 | 1,760 | 1,432 | 1,760 | +20.55% | 1,819,400 | 45億7285万 | +98.42% | - | 9.45 |
| 2025 | ||||||||||
| 12/30 | 1,314 | 1,527 | 1,289 | 1,460 | +16.43% | 1,327,000 | 37億9338万 | +72.37% | - | 7.84 |
| 12/29 | 1,218 | 1,289 | 1,182 | 1,254 | -6.28% | 361,200 | 32億5815万 | +53.11% | - | 6.73 |
| 12/26 | 1,217 | 1,365 | 1,156 | 1,338 | +25.4% | 1,432,300 | 34億7640万 | +67.88% | - | 7.18 |
| 12/25 | 924 | 1,067 | 902 | 1,067 | +16.36% | 212,200 | 27億7229万 | +38.03% | - | 5.73 |
| 12/24 | 875 | 958 | 843 | 917 | +4.8% | 88,900 | 23億8256万 | +20.82% | - | 4.92 |
| 12/23 | 796 | 888 | 768 | 875 | +12.04% | 88,900 | 22億7343万 | +16.51% | - | 4.7 |
| 12/22 | 804 | 808 | 752 | 781 | -4.64% | 84,100 | 20億2920万 | +4.83% | - | 4.19 |
| 12/19 | 760 | 887 | 760 | 819 | +9.93% | 211,300 | 21億2793万 | +10.38% | - | 4.4 |
| 12/18 | 747 | 747 | 735 | 745 | +0.27% | 2,800 | 19億3566万 | +0.81% | - | 4 |
| 12/17 | 748 | 748 | 736 | 743 | +0.68% | 900 | 19億3047万 | +0.54% | - | 3.99 |
| 12/16 | 744 | 748 | 728 | 738 | -0.27% | 6,500 | 19億1748万 | 0% | - | 3.96 |
| 12/15 | 741 | 750 | 730 | 740 | +1.23% | 5,800 | 19億2267万 | +0.41% | - | 3.97 |
| 12/12 | 746 | 746 | 725 | 731 | -0.41% | 19,900 | 18億9929万 | -0.81% | - | 3.92 |
| 12/11 | 729 | 734 | 725 | 734 | -0.27% | 5,100 | 19億708万 | -0.27% | - | 3.94 |
| 12/10 | 718 | 749 | 718 | 736 | +2.51% | 11,400 | 19億1228万 | 0% | - | 3.95 |
| 12/09 | 722 | 729 | 718 | 718 | -0.28% | 3,100 | 18億6551万 | -2.45% | - | 3.85 |
| 12/08 | 723 | 729 | 714 | 720 | -0.55% | 6,100 | 18億7071万 | -2.31% | - | 3.87 |
| 12/05 | 725 | 732 | 724 | 724 | -1.9% | 2,600 | 18億8110万 | -1.9% | - | 3.89 |
| 12/04 | 732 | 742 | 730 | 738 | +0.68% | 1,900 | 19億1748万 | -0.14% | - | 3.96 |
| 12/03 | 754 | 754 | 730 | 733 | -1.61% | 5,500 | 19億448万 | -0.95% | - | 3.94 |
| 12/02 | 769 | 769 | 740 | 745 | -4.97% | 4,900 | 19億3566万 | +0.4% | - | 4 |
| 12/01 | 795 | 795 | 772 | 784 | -1.01% | 2,500 | 20億3699万 | +5.52% | - | 4.21 |
| 11/28 | 792 | 793 | 778 | 792 | +0.25% | 7,200 | 20億5778万 | +6.59% | - | 4.25 |
| 11/27 | 764 | 800 | 764 | 790 | +4.36% | 7,700 | 20億5258万 | +6.33% | - | 4.24 |
| 11/26 | 745 | 758 | 738 | 757 | +1.47% | 5,100 | 19億6684万 | +1.88% | - | 4.06 |
| 11/25 | 739 | 746 | 730 | 746 | +3.04% | 2,500 | 19億3826万 | +0.27% | - | 4.01 |
| 11/21 | 720 | 732 | 719 | 724 | 0% | 3,600 | 18億8110万 | -2.82% | - | 3.89 |
| 11/20 | 726 | 741 | 720 | 724 | +0.56% | 4,700 | 18億8110万 | -3.21% | - | 3.89 |
| 11/19 | 723 | 728 | 720 | 720 | -0.14% | 4,100 | 18億7071万 | -4.13% | - | 3.87 |
| 11/18 | 721 | 723 | 721 | 721 | 0% | 2,400 | 18億7331万 | -4.5% | - | 3.87 |
| 11/17 | 718 | 727 | 718 | 721 | +0.42% | 2,600 | 18億7331万 | -5.01% | - | 3.87 |
| 11/14 | 725 | 741 | 714 | 718 | -2.31% | 6,200 | 18億6551万 | -6.14% | - | 3.85 |
| 11/13 | 737 | 744 | 735 | 735 | -1.08% | 1,900 | 19億968万 | -4.67% | - | 3.95 |
| 11/12 | 720 | 752 | 720 | 743 | +3.19% | 5,400 | 19億3047万 | -4.38% | - | 3.99 |
| 11/11 | 720 | 731 | 720 | 720 | 0% | 7,200 | 18億7071万 | -8.05% | - | 3.87 |
| 11/10 | 730 | 732 | 720 | 720 | -1.37% | 4,000 | 18億7071万 | -9.32% | - | 3.87 |
| 11/07 | 715 | 732 | 715 | 730 | +2.1% | 4,200 | 18億9669万 | -8.52% | - | 3.92 |
| 11/06 | 717 | 726 | 713 | 715 | -0.42% | 5,100 | 18億5772万 | -10.96% | - | 3.84 |
| 11/05 | 734 | 737 | 718 | 718 | -3.49% | 15,800 | 18億6551万 | -11.25% | - | 3.85 |
| 11/04 | 734 | 756 | 733 | 744 | -0.13% | 11,100 | 19億3306万 | -8.71% | - | 3.99 |
| 10/31 | 735 | 751 | 730 | 745 | +0.95% | 5,700 | 19億3566万 | -9.48% | - | 4 |
| 10/30 | 752 | 767 | 738 | 738 | -1.86% | 3,700 | 19億1748万 | -11.08% | - | 3.96 |
| 10/29 | 769 | 778 | 744 | 752 | -2.21% | 20,000 | 19億5385万 | -10.79% | - | 4.04 |
| 10/28 | 775 | 778 | 765 | 769 | -1.28% | 5,200 | 19億9802万 | -9.95% | - | 4.13 |
| 10/27 | 772 | 781 | 765 | 779 | +2.1% | 14,700 | 20億2400万 | -9.94% | - | 4.18 |
| 10/24 | 799 | 799 | 763 | 763 | -3.54% | 18,300 | 19億8243万 | -12.7% | - | 4.1 |
| 10/23 | 790 | 798 | 785 | 791 | -0.5% | 7,000 | 20億5518万 | -10.62% | - | 4.25 |
| 10/22 | 801 | 808 | 788 | 795 | +1.15% | 11,900 | 20億6557万 | -11.17% | - | 4.27 |
| 10/21 | 779 | 809 | 779 | 786 | +0.9% | 14,600 | 20億4219万 | -14% | - | 4.22 |
| 10/20 | 780 | 802 | 779 | 779 | -0.13% | 9,900 | 20億2400万 | -16.24% | - | 4.18 |
| 10/17 | 792 | 810 | 780 | 780 | -1.27% | 20,900 | 20億2660万 | -17.72% | - | 4.19 |
| 10/16 | 805 | 807 | 787 | 790 | -1.99% | 17,400 | 20億5258万 | -18.3% | - | 4.24 |
| 10/15 | 800 | 817 | 800 | 806 | +0.12% | 11,600 | 20億9415万 | -18.17% | - | 4.33 |
| 10/14 | 821 | 834 | 803 | 805 | -4.17% | 22,700 | 20億9156万 | -19.66% | - | 4.32 |
| 10/10 | 858 | 863 | 820 | 840 | -3.45% | 44,100 | 21億8249万 | -17.65% | - | 4.51 |
| 10/09 | 854 | 870 | 850 | 870 | +1.05% | 25,600 | 22億6044万 | -16.02% | - | 4.67 |
| 10/08 | 869 | 879 | 857 | 861 | -2.05% | 27,200 | 22億3706万 | -18% | - | 4.62 |
| 10/07 | 891 | 904 | 870 | 879 | -2.33% | 65,100 | 22億8382万 | -17.46% | - | 4.72 |
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 | |
| 2021年 8月期 | 5,490 6/11 | 1,825 8/18 | 4,708,500 6/11 | 118億27万 | 39億7432万 | - | -34.02% 8/6 |
| 2022年 8月期 | 3,910 7/19 | 985 3/8 | 6,719,500 4/20 | 86億361万 | 21億5558万 | +68.55% 4/19 | -28.92% 8/10 |
| 2023年 8月期 | 1,873 11/9 | 1,000 1/16 | 2,985,700 11/9 | 41億2137万 | 25億5041万 | +31.4% 11/8 | -23.84% 10/13 |
| 2024年 8月期 | 1,888 6/26 | 744 8/7 | 2,613,400 12/4 | 48億9824万 | 19億3024万 | +47.57% 6/26 | -33.05% 8/5 |
| 2025年 8月期 | 1,415 7/8 | 593 4/7 | 1,469,000 7/8 | 36億7646万 | 15億4073万 | +28.44% 5/7 | -25.08% 9/30 |
| 最新 | 1,023 2026/3/6 | 31,000 | 26億5797万 | -24.72% 1,359 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -36%（0.64倍）
- 2025/12/30 vs 2024/12/30
- 104%（2.04倍）
- 2026/03/06 vs 2025/12/30
- -30%（0.7倍）
- 過去安値
593円（2025/04/07） - 73%（1.73倍）
1,023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。
