株価チャート
株価
3/6
- 前日 (3/5)
- 1,463
- 始値
- 1,456
- 高値
- 1,482
- 安値
- 1,456
- 終値 +0.48%
- 1,470
- 出来高 -37.25%
- 6,400
乖離率
- 株価（5日）
移動平均値 - +0.75%
1,459 - 株価（25日）
移動平均値 - +1.31%
1,451 - 出来高（5日）
移動平均値 - -39.85%
10,640
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 | 1,456 | 1,482 | 1,456 | 1,470 | +0.48% | 6,400 | 93億8415万 | +1.31% | 13.49 | 1.58 |
| 03/05 | 1,460 | 1,479 | 1,455 | 1,463 | +1.18% | 10,200 | 93億3946万 | +1.04% | 13.43 | 1.57 |
| 03/04 | 1,446 | 1,450 | 1,429 | 1,446 | -0.96% | 15,700 | 92億3094万 | +0.07% | 13.27 | 1.55 |
| 03/03 | 1,459 | 1,480 | 1,456 | 1,460 | +0.21% | 15,200 | 93億2031万 | +1.18% | 13.4 | 1.57 |
| 03/02 | 1,462 | 1,463 | 1,456 | 1,457 | -0.34% | 5,700 | 93億116万 | +1.18% | 13.37 | 1.56 |
| 02/27 | 1,464 | 1,465 | 1,459 | 1,462 | 0% | 4,000 | 93億3308万 | +1.67% | 13.42 | 1.57 |
| 02/26 | 1,461 | 1,465 | 1,456 | 1,462 | +0.62% | 4,200 | 93億3308万 | +1.95% | 13.42 | 1.57 |
| 02/25 | 1,459 | 1,459 | 1,447 | 1,453 | -0.41% | 4,200 | 92億7562万 | +1.54% | 13.34 | 1.56 |
| 02/24 | 1,463 | 1,463 | 1,450 | 1,459 | +0.07% | 8,500 | 93億1393万 | +2.03% | 13.39 | 1.57 |
| 02/20 | 1,458 | 1,462 | 1,451 | 1,458 | +0.48% | 5,600 | 93億667万 | +2.17% | 13.38 | 1.56 |
| 02/19 | 1,449 | 1,460 | 1,448 | 1,451 | +0.21% | 9,300 | 92億6198万 | +1.82% | 13.32 | 1.56 |
| 02/18 | 1,450 | 1,451 | 1,445 | 1,448 | 0% | 5,400 | 92億4284万 | +1.76% | 13.29 | 1.55 |
| 02/17 | 1,445 | 1,451 | 1,444 | 1,448 | +0.28% | 3,100 | 92億4284万 | +1.83% | 13.29 | 1.55 |
| 02/16 | 1,456 | 1,459 | 1,444 | 1,444 | -0.82% | 9,700 | 92億1730万 | +1.69% | 13.25 | 1.55 |
| 02/13 | 1,454 | 1,456 | 1,446 | 1,456 | -0.21% | 5,700 | 92億9390万 | +2.61% | 13.36 | 1.56 |
| 02/12 | 1,458 | 1,460 | 1,448 | 1,459 | +0.9% | 2,900 | 93億1305万 | +3.04% | 13.39 | 1.57 |
| 02/10 | 1,449 | 1,450 | 1,444 | 1,446 | -0.21% | 5,000 | 92億3007万 | +2.26% | 13.27 | 1.55 |
| 02/09 | 1,444 | 1,458 | 1,444 | 1,449 | +0.35% | 6,600 | 92億4922万 | +2.55% | 13.3 | 1.55 |
| 02/06 | 1,450 | 1,450 | 1,439 | 1,444 | -0.28% | 8,900 | 92億1730万 | +2.41% | 13.25 | 1.55 |
| 02/05 | 1,448 | 1,449 | 1,444 | 1,448 | +0.28% | 5,000 | 92億4284万 | +2.91% | 13.29 | 1.55 |
| 02/04 | 1,451 | 1,451 | 1,440 | 1,444 | -0.28% | 5,800 | 92億1730万 | +2.85% | 13.25 | 1.55 |
| 02/03 | 1,463 | 1,465 | 1,444 | 1,448 | -0.96% | 10,600 | 92億4284万 | +3.35% | 13.29 | 1.55 |
| 02/02 | 1,450 | 1,478 | 1,444 | 1,462 | +1.95% | 19,200 | 93億3220万 | +4.58% | 13.42 | 1.57 |
| 01/30 | 1,421 | 1,445 | 1,420 | 1,434 | +1.41% | 27,200 | 91億5347万 | +2.87% | 13.16 | 1.54 |
| 01/29 | 1,416 | 1,416 | 1,397 | 1,414 | +1.95% | 25,300 | 90億2581万 | +1.65% | 12.98 | 1.52 |
| 01/28 | 1,411 | 1,411 | 1,387 | 1,387 | -0.5% | 9,200 | 88億5346万 | -0.22% | 12.73 | 1.49 |
| 01/27 | 1,399 | 1,410 | 1,390 | 1,394 | +0.22% | 7,800 | 88億9814万 | +0.36% | 12.8 | 1.5 |
| 01/26 | 1,394 | 1,394 | 1,390 | 1,391 | -0.22% | 4,600 | 88億7899万 | +0.22% | 12.77 | 1.49 |
| 01/23 | 1,400 | 1,400 | 1,387 | 1,394 | +0.65% | 6,300 | 88億9814万 | +0.58% | 12.8 | 1.5 |
| 01/22 | 1,400 | 1,400 | 1,372 | 1,385 | +0.07% | 8,000 | 88億4070万 | 0% | 12.71 | 1.49 |
| 01/21 | 1,385 | 1,390 | 1,378 | 1,384 | +0.07% | 5,800 | 88億3431万 | +0.07% | 12.7 | 1.48 |
| 01/20 | 1,410 | 1,410 | 1,371 | 1,383 | -1.85% | 28,100 | 88億2793万 | +0.07% | 12.69 | 1.48 |
| 01/19 | 1,410 | 1,410 | 1,401 | 1,409 | +0.5% | 5,500 | 89億9389万 | +2.03% | 12.93 | 1.51 |
| 01/16 | 1,401 | 1,410 | 1,400 | 1,402 | -0.14% | 7,400 | 89億4921万 | +1.74% | 12.87 | 1.5 |
| 01/15 | 1,401 | 1,409 | 1,401 | 1,404 | +0.07% | 7,000 | 89億6198万 | +2.03% | 12.89 | 1.51 |
| 01/14 | 1,407 | 1,407 | 1,400 | 1,403 | -0.28% | 7,200 | 89億5559万 | +2.11% | 12.88 | 1.51 |
| 01/13 | 1,413 | 1,420 | 1,405 | 1,407 | -0.14% | 5,600 | 89億8113万 | +2.63% | 12.91 | 1.51 |
| 01/09 | 1,416 | 1,417 | 1,408 | 1,409 | -0.14% | 3,900 | 89億9389万 | +2.85% | 12.93 | 1.51 |
| 01/08 | 1,410 | 1,412 | 1,408 | 1,411 | +0.71% | 2,800 | 90億666万 | +3.22% | 12.95 | 1.51 |
| 01/07 | 1,400 | 1,419 | 1,396 | 1,401 | +0.36% | 3,600 | 89億4283万 | +2.64% | 12.86 | 1.5 |
| 01/06 | 1,425 | 1,428 | 1,396 | 1,396 | -1.62% | 6,600 | 89億1091万 | +2.42% | 12.81 | 1.5 |
| 01/05 | 1,402 | 1,420 | 1,391 | 1,419 | +2.31% | 7,200 | 90億5772万 | +4.26% | 13.02 | 1.52 |
| 2025 | ||||||||||
| 12/30 | 1,371 | 1,430 | 1,371 | 1,387 | +1.17% | 6,500 | 88億5346万 | +2.14% | 12.73 | 1.49 |
| 12/29 | 1,365 | 1,373 | 1,365 | 1,371 | +0.51% | 5,800 | 87億5133万 | +1.11% | 12.58 | 1.47 |
| 12/26 | 1,365 | 1,367 | 1,362 | 1,364 | -0.37% | 6,200 | 87億665万 | +0.81% | 12.52 | 1.46 |
| 12/25 | 1,369 | 1,373 | 1,363 | 1,369 | +0.15% | 5,300 | 87億3856万 | +1.33% | 12.57 | 1.47 |
| 12/24 | 1,367 | 1,369 | 1,360 | 1,367 | +0.07% | 6,300 | 87億2580万 | +1.33% | 12.55 | 1.47 |
| 12/23 | 1,364 | 1,367 | 1,361 | 1,366 | -0.22% | 6,100 | 87億1941万 | +1.41% | 12.54 | 1.47 |
| 12/22 | 1,372 | 1,372 | 1,361 | 1,369 | 0% | 4,500 | 87億3856万 | +1.78% | 12.57 | 1.47 |
| 12/19 | 1,368 | 1,370 | 1,365 | 1,369 | +0.29% | 2,000 | 87億3856万 | +1.78% | 12.57 | 1.47 |
| 12/18 | 1,368 | 1,368 | 1,347 | 1,365 | +0.07% | 3,500 | 87億1303万 | +1.64% | 12.53 | 1.46 |
| 12/17 | 1,364 | 1,364 | 1,360 | 1,364 | 0% | 1,100 | 87億665万 | +1.72% | 12.52 | 1.46 |
| 12/16 | 1,358 | 1,369 | 1,349 | 1,364 | +0.81% | 3,800 | 87億665万 | +1.87% | 12.52 | 1.46 |
| 12/15 | 1,347 | 1,360 | 1,347 | 1,353 | +0.45% | 4,200 | 86億3643万 | +1.12% | 12.42 | 1.45 |
| 12/12 | 1,351 | 1,351 | 1,344 | 1,347 | 0% | 4,200 | 85億9813万 | +0.75% | 12.36 | 1.44 |
| 12/11 | 1,355 | 1,355 | 1,347 | 1,347 | -0.37% | 4,100 | 85億9813万 | +0.67% | 12.36 | 1.44 |
| 12/10 | 1,352 | 1,352 | 1,346 | 1,352 | +0.37% | 4,400 | 86億3005万 | +1.2% | 12.41 | 1.45 |
| 12/09 | 1,345 | 1,351 | 1,345 | 1,347 | +0.45% | 4,800 | 85億9813万 | +0.9% | 12.36 | 1.44 |
| 12/08 | 1,352 | 1,355 | 1,341 | 1,341 | -0.81% | 5,700 | 85億5984万 | +0.45% | 12.31 | 1.44 |
| 12/05 | 1,350 | 1,355 | 1,348 | 1,352 | +0.22% | 2,800 | 86億3005万 | +1.2% | 12.41 | 1.45 |
| 12/04 | 1,356 | 1,357 | 1,340 | 1,349 | -0.88% | 7,500 | 86億1090万 | +0.9% | 12.38 | 1.45 |
| 12/03 | 1,360 | 1,363 | 1,348 | 1,361 | +0.89% | 5,900 | 86億8750万 | +1.57% | 12.49 | 1.46 |
| 12/02 | 1,351 | 1,361 | 1,346 | 1,349 | -1.1% | 3,500 | 86億1090万 | +0.45% | 12.38 | 1.45 |
| 12/01 | 1,344 | 1,364 | 1,336 | 1,364 | +0.96% | 12,600 | 87億665万 | +1.26% | 12.52 | 1.46 |
| 11/28 | 1,343 | 1,352 | 1,334 | 1,351 | +0.3% | 6,300 | 86億2367万 | +0.22% | 12.4 | 1.45 |
| 11/27 | 1,340 | 1,347 | 1,330 | 1,347 | +1.2% | 5,300 | 85億9813万 | -0.37% | 12.36 | 1.44 |
| 11/26 | 1,319 | 1,352 | 1,305 | 1,331 | +0.15% | 10,400 | 84億9600万 | -1.7% | 12.22 | 1.43 |
| 11/25 | 1,310 | 1,339 | 1,310 | 1,329 | +0.99% | 6,400 | 84億8324万 | -1.99% | 12.2 | 1.43 |
| 11/21 | 1,308 | 1,323 | 1,306 | 1,316 | +0.46% | 5,800 | 84億26万 | -3.09% | 12.08 | 1.41 |
| 11/20 | 1,326 | 1,326 | 1,306 | 1,310 | 0% | 9,000 | 83億6196万 | -3.75% | 12.02 | 1.41 |
| 11/19 | 1,316 | 1,316 | 1,303 | 1,310 | -0.38% | 5,400 | 83億6196万 | -3.96% | 12.02 | 1.41 |
| 11/18 | 1,333 | 1,345 | 1,315 | 1,315 | -1.28% | 8,400 | 83億9387万 | -3.73% | 12.07 | 1.41 |
| 11/17 | 1,353 | 1,353 | 1,330 | 1,332 | -1.55% | 7,200 | 85億239万 | -2.7% | 12.23 | 1.43 |
| 11/14 | 1,329 | 1,353 | 1,322 | 1,353 | +1.73% | 7,800 | 86億3643万 | -1.31% | 12.42 | 1.45 |
| 11/13 | 1,322 | 1,337 | 1,322 | 1,330 | +0.76% | 7,500 | 84億8962万 | -3.13% | 12.21 | 1.43 |
| 11/12 | 1,316 | 1,333 | 1,316 | 1,320 | +0.38% | 2,300 | 84億2579万 | -4.07% | 12.12 | 1.42 |
| 11/11 | 1,338 | 1,338 | 1,315 | 1,315 | -1.28% | 4,600 | 83億9387万 | -4.64% | 12.07 | 1.41 |
| 11/10 | 1,330 | 1,339 | 1,330 | 1,332 | +0.23% | 4,100 | 85億239万 | -3.55% | 12.23 | 1.43 |
| 11/07 | 1,341 | 1,341 | 1,329 | 1,329 | -2.21% | 4,900 | 84億8324万 | -3.84% | 12.2 | 1.43 |
| 11/06 | 1,324 | 1,359 | 1,320 | 1,359 | +3.19% | 5,400 | 86億7473万 | -1.81% | 12.47 | 1.46 |
| 11/05 | 1,320 | 1,320 | 1,288 | 1,317 | -0.68% | 20,500 | 84億664万 | -4.98% | 12.09 | 1.41 |
| 11/04 | 1,350 | 1,352 | 1,320 | 1,326 | -1.27% | 10,700 | 84億6409万 | -4.74% | 12.17 | 1.42 |
| 10/31 | 1,354 | 1,367 | 1,342 | 1,343 | -1.25% | 13,500 | 85億7260万 | -3.8% | 12.33 | 1.44 |
| 10/30 | 1,403 | 1,420 | 1,351 | 1,360 | -1.95% | 34,000 | 86億8112万 | -2.79% | 12.48 | 1.46 |
| 10/29 | 1,421 | 1,423 | 1,381 | 1,387 | -2.39% | 9,600 | 88億5346万 | -0.93% | 12.73 | 1.49 |
| 10/28 | 1,432 | 1,441 | 1,421 | 1,421 | -1.04% | 8,200 | 90億7049万 | +1.5% | 13.04 | 1.52 |
| 10/27 | 1,434 | 1,441 | 1,431 | 1,436 | +0.42% | 6,700 | 91億6624万 | +2.72% | 13.18 | 1.54 |
| 10/24 | 1,408 | 1,430 | 1,408 | 1,430 | +2.07% | 4,600 | 91億2794万 | +2.36% | 13.13 | 1.53 |
| 10/23 | 1,416 | 1,418 | 1,400 | 1,401 | -2.71% | 5,800 | 89億4283万 | +0.36% | 12.86 | 1.5 |
| 10/22 | 1,401 | 1,440 | 1,398 | 1,440 | +3.15% | 11,100 | 91億9177万 | +3.08% | 13.22 | 1.54 |
| 10/21 | 1,401 | 1,418 | 1,387 | 1,396 | 0% | 7,000 | 89億979万 | +0.07% | 12.81 | 1.5 |
| 10/20 | 1,399 | 1,399 | 1,388 | 1,396 | +0.79% | 2,900 | 89億979万 | +0.07% | 12.81 | 1.5 |
| 10/17 | 1,390 | 1,390 | 1,378 | 1,385 | -0.36% | 3,500 | 88億3959万 | -0.79% | 12.71 | 1.49 |
| 10/16 | 1,379 | 1,400 | 1,379 | 1,390 | +0.8% | 3,000 | 88億7150万 | -0.5% | 12.76 | 1.49 |
| 10/15 | 1,363 | 1,379 | 1,362 | 1,379 | +2.07% | 4,500 | 88億129万 | -1.29% | 12.66 | 1.48 |
| 10/14 | 1,371 | 1,376 | 1,350 | 1,351 | -2.45% | 13,400 | 86億2259万 | -3.36% | 12.4 | 1.45 |
| 10/10 | 1,386 | 1,400 | 1,370 | 1,385 | -1.28% | 7,100 | 88億3959万 | -1.07% | 12.71 | 1.49 |
| 10/09 | 1,402 | 1,408 | 1,370 | 1,403 | +0.29% | 4,200 | 89億5447万 | +0.14% | 12.88 | 1.5 |
| 10/08 | 1,392 | 1,401 | 1,392 | 1,399 | +0.21% | 3,900 | 89億2894万 | -0.14% | 12.84 | 1.5 |
| 10/07 | 1,395 | 1,404 | 1,385 | 1,396 | +0.5% | 3,000 | 89億979万 | -0.36% | 12.81 | 1.5 |
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 3月期 | 1,823 12/24 | 1,056 2/24 | 1,454,300 12/24 | 113億9375万 | 66億 | +17.32% 4/6 | -10.01% 2/24 |
| 2023年 3月期 | 1,425 4/6 | 779 2/8 | 197,900 2/20 | 89億625万 | 48億6875万 | +8.87% 10/27 | -11.64% 12/28 |
| 2024年 3月期 | 1,089 2/22 | 780 4/10 | 213,600 2/1 | 69億3017万 | 48億7500万 | +14.48% 2/21 | -4.82% 4/17 |
| 2025年 3月期 | 1,260 1/31 | 764 8/7 | 270,800 1/31 | 80億2503万 | 48億6423万 | +28.5% 1/31 | -18.53% 8/5 |
| 最新 | 1,470 2026/3/6 | 6,400 | 93億8415万 | +1.31% 1,451 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
764円（2024/08/07） - 92%（1.92倍）
1,470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。
