株価チャート
株価
3/6
- 前日 (3/5)
- 2,968
- 始値
- 3,000
- 高値
- 3,250
- 安値
- 2,968
- 終値 +7.14%
- 3,180
- 出来高 +186.14%
- 173,400
乖離率
- 株価（5日）
移動平均値 - +5.72%
3,008 - 株価（25日）
移動平均値 - +6.39%
2,989 - 出来高（5日）
移動平均値 - +39.41%
124,380
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 | 3,000 | 3,250 | 2,968 | 3,180 | +7.14% | 173,400 | 280億8067万 | +6.39% | 31.85 | 9.57 |
| 03/05 | 2,996 | 3,025 | 2,933 | 2,968 | +4.07% | 60,600 | 262億862万 | -0.34% | 29.73 | 8.93 |
| 03/04 | 2,922 | 2,993 | 2,811 | 2,852 | -4.04% | 126,400 | 251億8430万 | -4.2% | 28.57 | 8.58 |
| 03/03 | 3,120 | 3,180 | 2,966 | 2,972 | -3.19% | 122,100 | 262億4394万 | -0.37% | 29.77 | 8.94 |
| 03/02 | 3,050 | 3,135 | 2,966 | 3,070 | +0.66% | 139,400 | 271億932万 | +2.78% | 30.75 | 9.24 |
| 02/27 | 3,065 | 3,145 | 3,010 | 3,050 | +6.49% | 175,000 | 269億3272万 | +2.21% | 30.55 | 9.18 |
| 02/26 | 2,703 | 2,878 | 2,685 | 2,864 | +7.95% | 217,300 | 252億9026万 | -4.09% | 28.69 | 8.62 |
| 02/25 | 2,641 | 2,723 | 2,571 | 2,653 | -2.64% | 397,100 | 234億2705万 | -11.48% | 26.57 | 7.98 |
| 02/24 | 2,935 | 2,942 | 2,725 | 2,725 | -20.44% | 359,900 | 240億6284万 | -9.68% | 27.29 | 8.2 |
| 02/20 | 3,270 | 3,450 | 3,270 | 3,425 | +5.22% | 168,100 | 302億4412万 | +12.89% | 34.31 | 10.31 |
| 02/19 | 3,150 | 3,380 | 3,150 | 3,255 | +3.5% | 154,100 | 287億4295万 | +7.57% | 32.6 | 9.8 |
| 02/18 | 3,320 | 3,365 | 3,130 | 3,145 | -5.13% | 165,400 | 277億7160万 | +4.07% | 31.5 | 9.46 |
| 02/17 | 3,450 | 3,630 | 3,280 | 3,315 | -1.92% | 307,100 | 292億7277万 | +9.44% | 33.2 | 9.98 |
| 02/16 | 3,215 | 3,400 | 3,180 | 3,380 | +11.37% | 271,600 | 298億4675万 | +11.66% | 33.85 | 10.17 |
| 02/13 | 3,245 | 3,285 | 3,000 | 3,035 | +3.51% | 217,700 | 268億26万 | +0.76% | 30.4 | 9.13 |
| 02/12 | 2,984 | 2,984 | 2,885 | 2,932 | -1.41% | 129,800 | 258億9073万 | -2.69% | 29.37 | 8.82 |
| 02/10 | 2,842 | 2,984 | 2,835 | 2,974 | +4.83% | 105,400 | 262億6160万 | -1.56% | 29.79 | 8.95 |
| 02/09 | 2,987 | 3,025 | 2,792 | 2,837 | +1.79% | 147,400 | 250億5184万 | -6.18% | 28.42 | 8.54 |
| 02/06 | 2,765 | 2,787 | 2,671 | 2,787 | +0.32% | 79,400 | 246億1032万 | -8.14% | 27.92 | 8.39 |
| 02/05 | 2,804 | 2,829 | 2,740 | 2,778 | -2.22% | 84,200 | 245億3085万 | -8.68% | 27.83 | 8.36 |
| 02/04 | 2,952 | 2,969 | 2,830 | 2,841 | -4.21% | 100,100 | 250億8716万 | -7.04% | 28.46 | 8.55 |
| 02/03 | 3,060 | 3,075 | 2,955 | 2,966 | +2.17% | 62,500 | 261億9096万 | -3.36% | 29.71 | 8.93 |
| 02/02 | 2,893 | 2,970 | 2,891 | 2,903 | +0.1% | 48,300 | 256億3465万 | -5.62% | 29.08 | 8.74 |
| 01/30 | 2,920 | 2,925 | 2,859 | 2,900 | -0.75% | 32,400 | 256億816万 | -5.97% | 29.05 | 8.73 |
| 01/29 | 2,905 | 2,938 | 2,866 | 2,922 | +0.65% | 41,400 | 258億242万 | -5.41% | 29.27 | 8.79 |
| 01/28 | 2,928 | 2,936 | 2,890 | 2,903 | -1.49% | 41,400 | 256億3465万 | -5.99% | 29.08 | 8.74 |
| 01/27 | 3,000 | 3,000 | 2,924 | 2,947 | -1.77% | 63,500 | 260億2318万 | -4.38% | 29.52 | 8.87 |
| 01/26 | 3,010 | 3,050 | 2,993 | 3,000 | -1.96% | 41,800 | 264億9120万 | -2.44% | 30.05 | 9.03 |
| 01/23 | 3,010 | 3,150 | 3,010 | 3,060 | +1.83% | 49,400 | 270億2102万 | -0.29% | 30.65 | 9.21 |
| 01/22 | 3,120 | 3,120 | 2,993 | 3,005 | -2.75% | 57,100 | 265億3535万 | -1.89% | 30.1 | 9.04 |
| 01/21 | 3,080 | 3,115 | 3,035 | 3,090 | -1.44% | 47,600 | 267億1737万 | +1.15% | 30.95 | 9.3 |
| 01/20 | 3,205 | 3,205 | 3,120 | 3,135 | -1.26% | 38,300 | 271億646万 | +3.06% | 31.4 | 9.43 |
| 01/19 | 3,145 | 3,245 | 3,125 | 3,175 | +1.44% | 80,600 | 274億5232万 | +4.82% | 31.8 | 9.55 |
| 01/16 | 3,240 | 3,250 | 3,100 | 3,130 | -3.4% | 64,000 | 270億6323万 | +3.75% | 31.35 | 9.42 |
| 01/15 | 3,110 | 3,245 | 3,070 | 3,240 | +3.18% | 78,900 | 280億1433万 | +7.64% | 32.45 | 9.75 |
| 01/14 | 3,315 | 3,315 | 3,120 | 3,140 | -5.56% | 115,700 | 271億4969万 | +4.67% | 31.45 | 9.45 |
| 01/13 | 3,380 | 3,395 | 3,265 | 3,325 | +1.84% | 155,200 | 287億4928万 | +10.91% | 33.3 | 10.01 |
| 01/09 | 3,145 | 3,290 | 3,100 | 3,265 | +8.11% | 185,300 | 282億3049万 | +9.12% | 32.7 | 9.83 |
| 01/08 | 3,005 | 3,070 | 2,975 | 3,020 | -0.82% | 76,400 | 261億1212万 | +1.14% | 30.25 | 9.09 |
| 01/07 | 3,100 | 3,120 | 3,045 | 3,045 | -2.72% | 62,000 | 263億2828万 | +1.64% | 30.5 | 9.16 |
| 01/06 | 3,065 | 3,145 | 3,065 | 3,130 | +2.45% | 54,500 | 270億6323万 | +3.85% | 31.35 | 9.42 |
| 01/05 | 3,030 | 3,080 | 2,980 | 3,055 | -0.97% | 80,700 | 264億1475万 | +0.93% | 30.6 | 9.19 |
| 2025 | ||||||||||
| 12/30 | 3,030 | 3,110 | 3,015 | 3,085 | +3.45% | 80,300 | 266億7414万 | +1.45% | 33.96 | 9.02 |
| 12/29 | 3,160 | 3,205 | 2,982 | 2,982 | -4.88% | 113,600 | 257億8356万 | -2.39% | 32.83 | 8.72 |
| 12/26 | 3,165 | 3,215 | 3,115 | 3,135 | -0.95% | 128,000 | 271億646万 | +1.82% | 34.51 | 9.17 |
| 12/25 | 3,170 | 3,210 | 3,100 | 3,165 | +0.48% | 66,700 | 273億6585万 | +2.23% | 34.84 | 9.26 |
| 12/24 | 3,120 | 3,195 | 3,105 | 3,150 | +2.11% | 74,000 | 272億3616万 | +1.32% | 34.68 | 9.21 |
| 12/23 | 3,050 | 3,145 | 3,035 | 3,085 | +1.65% | 86,600 | 266億7414万 | -1.37% | 33.96 | 9.02 |
| 12/22 | 2,926 | 3,050 | 2,926 | 3,035 | +4.76% | 107,600 | 262億4182万 | -3.77% | 33.41 | 8.88 |
| 12/19 | 2,801 | 2,924 | 2,791 | 2,897 | +4.81% | 127,700 | 250億4862万 | -8.99% | 31.89 | 8.47 |
| 12/18 | 2,720 | 2,769 | 2,712 | 2,764 | -0.18% | 53,600 | 238億9864万 | -14.21% | 30.43 | 8.08 |
| 12/17 | 2,801 | 2,848 | 2,734 | 2,769 | -2.4% | 75,400 | 239億4188万 | -15.35% | 30.48 | 8.1 |
| 12/16 | 2,880 | 2,930 | 2,828 | 2,837 | -3.11% | 82,600 | 245億2983万 | -14.5% | 31.23 | 8.3 |
| 12/15 | 2,752 | 2,936 | 2,731 | 2,928 | +4.65% | 105,400 | 253億1665万 | -12.91% | 32.23 | 8.56 |
| 12/12 | 2,814 | 2,896 | 2,754 | 2,798 | +0.94% | 112,600 | 241億9262万 | -17.51% | 30.8 | 8.18 |
| 12/11 | 2,794 | 2,820 | 2,733 | 2,772 | -0.68% | 68,800 | 239億6782万 | -19.14% | 30.51 | 8.11 |
| 12/10 | 2,852 | 2,870 | 2,764 | 2,791 | -3.26% | 150,300 | 241億3210万 | -19.5% | 30.72 | 8.16 |
| 12/09 | 2,950 | 2,990 | 2,885 | 2,885 | -1.87% | 104,000 | 249億4486万 | -17.62% | 31.76 | 8.44 |
| 12/08 | 2,950 | 2,960 | 2,900 | 2,940 | -1.93% | 121,100 | 254億2041万 | -16.83% | 32.36 | 8.6 |
| 12/05 | 3,060 | 3,085 | 2,973 | 2,998 | -3.13% | 133,800 | 259億2190万 | -15.81% | 33 | 8.77 |
| 12/04 | 3,180 | 3,230 | 3,090 | 3,095 | -2.67% | 74,700 | 267億6060万 | -13.62% | 34.07 | 9.05 |
| 12/03 | 3,105 | 3,195 | 3,045 | 3,180 | +2.25% | 85,000 | 274億9555万 | -11.86% | 35.01 | 9.3 |
| 12/02 | 3,260 | 3,270 | 3,110 | 3,110 | -5.18% | 110,400 | 268億9030万 | -14.51% | 34.23 | 9.1 |
| 12/01 | 3,430 | 3,435 | 3,280 | 3,280 | -6.02% | 63,400 | 283億6019万 | -10.97% | 36.11 | 9.59 |
| 11/28 | 3,450 | 3,515 | 3,425 | 3,490 | +1.16% | 45,200 | 301億7593万 | -5.98% | 38.42 | 10.21 |
| 11/27 | 3,380 | 3,480 | 3,345 | 3,450 | +1.32% | 66,700 | 298億3008万 | -7.51% | 37.98 | 10.09 |
| 11/26 | 3,430 | 3,440 | 3,240 | 3,405 | -0.87% | 147,400 | 294億4099万 | -9.25% | 37.48 | 9.96 |
| 11/25 | 3,585 | 3,585 | 3,435 | 3,435 | -4.18% | 60,000 | 297億38万 | -9.27% | 37.81 | 10.05 |
| 11/21 | 3,450 | 3,615 | 3,415 | 3,585 | +0.56% | 77,100 | 309億9734万 | -5.66% | 39.46 | 10.49 |
| 11/20 | 3,585 | 3,635 | 3,495 | 3,565 | +2.44% | 65,400 | 308億2441万 | -6.41% | 39.24 | 10.43 |
| 11/19 | 3,625 | 3,650 | 3,455 | 3,480 | -4% | 108,000 | 300億8947万 | -8.83% | 38.31 | 10.18 |
| 11/18 | 3,675 | 3,680 | 3,550 | 3,625 | -2.68% | 123,400 | 313億4320万 | -5.13% | 39.9 | 10.6 |
| 11/17 | 3,830 | 3,860 | 3,640 | 3,725 | -1.46% | 125,600 | 322億784万 | -2.59% | 41 | 10.9 |
| 11/14 | 3,790 | 3,850 | 3,615 | 3,780 | -2.07% | 292,200 | 326億8339万 | -1.38% | 41.61 | 11.06 |
| 11/13 | 4,050 | 4,055 | 3,710 | 3,860 | -3.26% | 245,000 | 333億7510万 | +0.47% | 42.49 | 11.29 |
| 11/12 | 3,950 | 4,035 | 3,850 | 3,990 | +1.27% | 241,500 | 344億9913万 | +3.66% | 43.92 | 11.67 |
| 11/11 | 4,145 | 4,145 | 3,855 | 3,940 | +0.13% | 544,400 | 340億6681万 | +2.26% | 43.37 | 11.52 |
| 11/10 | 3,800 | 3,935 | 3,795 | 3,935 | +6.78% | 164,000 | 340億2358万 | +2.47% | 43.32 | 11.51 |
| 11/07 | 3,675 | 3,695 | 3,575 | 3,685 | -0.14% | 61,300 | 318億6198万 | -3.61% | 40.56 | 10.78 |
| 11/06 | 3,815 | 3,815 | 3,675 | 3,690 | -1.73% | 79,300 | 319億521万 | -3.33% | 40.62 | 10.79 |
| 11/05 | 3,640 | 3,765 | 3,525 | 3,755 | +2.18% | 120,300 | 324億6723万 | -1.68% | 41.33 | 10.98 |
| 11/04 | 3,750 | 3,750 | 3,635 | 3,675 | -0.94% | 109,600 | 317億7552万 | -3.75% | 40.45 | 10.75 |
| 10/31 | 3,600 | 3,750 | 3,555 | 3,710 | +3.92% | 119,700 | 320億7814万 | -2.93% | 40.84 | 10.85 |
| 10/30 | 3,565 | 3,625 | 3,485 | 3,570 | +0.42% | 127,700 | 308億6764万 | -6.74% | 39.3 | 10.44 |
| 10/29 | 3,775 | 3,775 | 3,540 | 3,555 | -4.82% | 163,700 | 307億3795万 | -7.47% | 39.13 | 10.4 |
| 10/28 | 3,890 | 3,890 | 3,720 | 3,735 | -4.48% | 148,500 | 322億9430万 | -3.11% | 41.11 | 10.92 |
| 10/27 | 4,280 | 4,285 | 3,875 | 3,910 | -8.32% | 375,600 | 338億742万 | +1.37% | 43.04 | 11.44 |
| 10/24 | 3,960 | 4,265 | 3,930 | 4,265 | +7.03% | 190,600 | 368億7689万 | +10.78% | 46.95 | 12.47 |
| 10/23 | 3,925 | 4,045 | 3,875 | 3,985 | +1.01% | 98,000 | 344億5590万 | +4.21% | 43.87 | 11.66 |
| 10/22 | 4,005 | 4,045 | 3,930 | 3,945 | -1.5% | 93,000 | 341億1004万 | +3.6% | 43.43 | 11.54 |
| 10/21 | 4,305 | 4,305 | 3,910 | 4,005 | -5.43% | 284,300 | 346億2883万 | +5.53% | 44.09 | 11.71 |
| 10/20 | 4,010 | 4,235 | 3,900 | 4,235 | +11.3% | 287,700 | 366億1750万 | +12.13% | 46.62 | 12.39 |
| 10/17 | 3,790 | 3,950 | 3,750 | 3,805 | 0% | 142,200 | 328億9955万 | +1.36% | 41.89 | 11.13 |
| 10/16 | 3,885 | 3,885 | 3,685 | 3,805 | +1.47% | 110,100 | 328億9955万 | +1.47% | 41.89 | 11.13 |
| 10/15 | 3,640 | 3,820 | 3,590 | 3,750 | +4.31% | 134,500 | 324億2400万 | +0.11% | 41.28 | 10.97 |
| 10/14 | 3,605 | 3,665 | 3,560 | 3,595 | -2.97% | 168,500 | 310億8380万 | -3.75% | 39.57 | 10.52 |
| 10/10 | 3,935 | 3,940 | 3,625 | 3,705 | -6.08% | 380,400 | 320億3491万 | -0.67% | 40.78 | 10.84 |
| 10/09 | 3,985 | 4,000 | 3,860 | 3,945 | -1.13% | 190,700 | 341億1004万 | +5.99% | 43.43 | 11.54 |
| 10/08 | 3,910 | 4,040 | 3,875 | 3,990 | -1.12% | 251,700 | 344億9913万 | +7.4% | 43.92 | 11.67 |
| 10/07 | 4,090 | 4,120 | 3,855 | 4,035 | -1.47% | 159,000 | 348億8822万 | +8.82% | 44.42 | 11.8 |
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 12月期 | 1,194 2,388 12/23 | 905 1,810 12/30 | 6,166,600 3,083,300 12/22 | 95億5200万 | 72億4000万 | - | -26.99% 1/31 |
| 2022年 12月期 | 954 1,908 1/7 | 458 916 2/24 | 3,012,000 1,506,000 3/2 | 76億3200万 | 36億6912万 | +29.66% 3/2 | -23.5% 2/24 |
| 2023年 12月期 | 1,250 2,499 10/2 | 494 988 1/5 | 930,600 465,300 5/17 | 106億7172万 | 40億8952万 | +36.73% 5/30 | -21.26% 8/16 |
| 2024年 12月期 | 1,888 3,775 12/30 | 866 1,731 3/15 | 376,200 188,100 5/15 | 162億8686万 | 74億1144万 | +23.38% 7/8 | -23.91% 8/5 |
| 2025年 12月期 | 4,400 8/18 | 1,455 2,910 3/3 | 544,400 11/11 | 380億3008万 | 125億5490万 | +32.21% 8/18 | -19.5% 12/10 |
| 最新 | 3,180 2026/3/6 | 173,400 | 280億8067万 | +6.39% 2,989 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 127%（2.27倍）
- 2024/12/30 vs 2023/12/29
- 59%（1.59倍）
- 2025/12/30 vs 2024/12/30
- 69%（1.69倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
458円（2022/02/24） - 594%（6.94倍）
3,180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。
