株価チャート
株価
3/6
- 前日 (3/5)
- 1,899
- 始値
- 1,919
- 高値
- 1,920
- 安値
- 1,846
- 終値 -1.05%
- 1,879
- 出来高 -43.67%
- 27,600
乖離率
- 株価（5日）
移動平均値 - +3.7%
1,812 - 株価（25日）
移動平均値 - +11.38%
1,687 - 出来高（5日）
移動平均値 - -6.06%
29,380
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 | 1,919 | 1,920 | 1,846 | 1,879 | -1.05% | 27,600 | 105億9647万 | +11.38% | 25.84 | 3.62 |
| 03/05 | 1,769 | 1,916 | 1,769 | 1,899 | +11.64% | 49,000 | 107億925万 | +13.37% | 26.12 | 3.66 |
| 03/04 | 1,742 | 1,788 | 1,688 | 1,701 | -4.55% | 27,100 | 95億9265万 | +2.47% | 23.4 | 3.28 |
| 03/03 | 1,810 | 1,831 | 1,780 | 1,782 | -1.05% | 22,400 | 100億4944万 | +7.8% | 24.51 | 3.43 |
| 03/02 | 1,854 | 1,893 | 1,801 | 1,801 | -4.91% | 20,800 | 101億5659万 | +9.68% | 24.77 | 3.47 |
| 02/27 | 1,889 | 1,895 | 1,836 | 1,894 | +0.26% | 31,300 | 106億8106万 | +16.2% | 26.05 | 3.65 |
| 02/26 | 1,847 | 1,908 | 1,831 | 1,889 | +3.79% | 57,500 | 106億5286万 | +17.11% | 25.98 | 3.64 |
| 02/25 | 1,839 | 1,845 | 1,786 | 1,820 | -1.03% | 30,900 | 102億6374万 | +13.89% | 25.03 | 3.51 |
| 02/24 | 1,779 | 1,867 | 1,741 | 1,839 | +6.67% | 54,400 | 103億7089万 | +15.88% | 25.29 | 3.54 |
| 02/20 | 1,730 | 1,771 | 1,666 | 1,724 | +0.06% | 51,800 | 97億2236万 | +9.53% | 23.71 | 3.32 |
| 02/19 | 1,665 | 1,740 | 1,665 | 1,723 | +5.45% | 50,100 | 97億1672万 | +10.1% | 23.7 | 3.32 |
| 02/18 | 1,650 | 1,665 | 1,630 | 1,634 | -0.97% | 13,100 | 92億1481万 | +5.01% | 22.47 | 3.15 |
| 02/17 | 1,665 | 1,675 | 1,625 | 1,650 | -0.9% | 15,700 | 93億504万 | +6.59% | 22.69 | 3.18 |
| 02/16 | 1,779 | 1,779 | 1,655 | 1,665 | +0.36% | 54,400 | 93億8963万 | +8.05% | 22.9 | 3.21 |
| 02/13 | 1,599 | 1,660 | 1,570 | 1,659 | +3.62% | 49,200 | 93億5579万 | +8.22% | 22.82 | 3.2 |
| 02/12 | 1,582 | 1,609 | 1,582 | 1,601 | +1.2% | 19,800 | 90億2871万 | +4.91% | 22.02 | 3.09 |
| 02/10 | 1,544 | 1,584 | 1,529 | 1,582 | +3.33% | 18,400 | 89億2156万 | +4.08% | 21.76 | 3.05 |
| 02/09 | 1,533 | 1,545 | 1,515 | 1,531 | +0.26% | 22,900 | 86億3395万 | +0.99% | 21.06 | 2.95 |
| 02/06 | 1,502 | 1,532 | 1,447 | 1,527 | -3.78% | 61,500 | 86億1139万 | +0.99% | 21 | 2.94 |
| 02/05 | 1,565 | 1,589 | 1,563 | 1,587 | +1.41% | 9,800 | 89億4975万 | +5.17% | 21.83 | 3.06 |
| 02/04 | 1,575 | 1,578 | 1,555 | 1,565 | -0.63% | 12,500 | 88億2569万 | +4.26% | 21.53 | 3.02 |
| 02/03 | 1,566 | 1,575 | 1,544 | 1,575 | +0.57% | 8,200 | 88億8208万 | +5.35% | 21.66 | 3.04 |
| 02/02 | 1,554 | 1,599 | 1,542 | 1,566 | +1.75% | 20,900 | 88億3133万 | +5.17% | 21.54 | 3.02 |
| 01/30 | 1,536 | 1,544 | 1,527 | 1,539 | -0.65% | 6,900 | 86億7906万 | +3.78% | 21.17 | 2.97 |
| 01/29 | 1,563 | 1,569 | 1,525 | 1,549 | -0.9% | 17,100 | 87億3546万 | +4.8% | 21.31 | 2.99 |
| 01/28 | 1,535 | 1,563 | 1,514 | 1,563 | +2.02% | 28,900 | 88億1441万 | +6.25% | 21.5 | 3.01 |
| 01/27 | 1,526 | 1,532 | 1,503 | 1,532 | +0.79% | 7,100 | 86億3959万 | +4.72% | 21.07 | 2.95 |
| 01/26 | 1,505 | 1,521 | 1,500 | 1,520 | +1.13% | 6,400 | 85億7191万 | +4.4% | 20.91 | 2.93 |
| 01/23 | 1,529 | 1,529 | 1,502 | 1,503 | -0.79% | 10,600 | 84億7604万 | +3.66% | 20.67 | 2.9 |
| 01/22 | 1,497 | 1,523 | 1,482 | 1,515 | +3.2% | 14,300 | 85億4372万 | +4.84% | 20.84 | 2.92 |
| 01/21 | 1,496 | 1,496 | 1,464 | 1,468 | -2.33% | 10,500 | 82億7866万 | +2.02% | 20.19 | 2.83 |
| 01/20 | 1,530 | 1,530 | 1,499 | 1,503 | -2.72% | 8,100 | 84億7604万 | +4.74% | 20.67 | 2.9 |
| 01/19 | 1,520 | 1,545 | 1,515 | 1,545 | +1.91% | 10,500 | 87億1290万 | +7.97% | 21.25 | 2.98 |
| 01/16 | 1,547 | 1,547 | 1,500 | 1,516 | -0.2% | 10,800 | 85億4936万 | +6.39% | 20.85 | 2.92 |
| 01/15 | 1,480 | 1,520 | 1,480 | 1,519 | +2.64% | 15,400 | 85億6627万 | +6.9% | 20.89 | 2.93 |
| 01/14 | 1,469 | 1,480 | 1,458 | 1,480 | +2.07% | 5,300 | 83億4634万 | +4.52% | 20.36 | 2.85 |
| 01/13 | 1,463 | 1,479 | 1,450 | 1,450 | -0.82% | 15,000 | 81億7715万 | +2.69% | 19.94 | 2.79 |
| 01/09 | 1,465 | 1,472 | 1,444 | 1,462 | -0.27% | 9,600 | 82億4483万 | +3.76% | 20.11 | 2.82 |
| 01/08 | 1,488 | 1,498 | 1,466 | 1,466 | -1.08% | 8,500 | 82億6738万 | +4.34% | 20.16 | 2.83 |
| 01/07 | 1,463 | 1,502 | 1,463 | 1,482 | +1.3% | 13,300 | 83億5762万 | +5.63% | 20.38 | 2.86 |
| 01/06 | 1,462 | 1,481 | 1,459 | 1,463 | +0.07% | 9,700 | 82億5047万 | +4.35% | 20.12 | 2.82 |
| 01/05 | 1,450 | 1,474 | 1,450 | 1,462 | +0.83% | 10,500 | 82億4483万 | +4.43% | 20.11 | 2.82 |
| 2025 | ||||||||||
| 12/30 | 1,422 | 1,465 | 1,420 | 1,450 | +0.69% | 8,100 | 81億7715万 | +3.79% | 43.73 | 2.79 |
| 12/29 | 1,420 | 1,450 | 1,404 | 1,440 | +2.64% | 7,500 | 81億2076万 | +3.37% | 43.43 | 2.78 |
| 12/26 | 1,418 | 1,424 | 1,400 | 1,403 | -0.64% | 18,900 | 79億1210万 | +0.86% | 42.31 | 2.7 |
| 12/25 | 1,405 | 1,420 | 1,405 | 1,412 | +0.5% | 9,600 | 79億6286万 | +1.66% | 42.58 | 2.72 |
| 12/24 | 1,412 | 1,423 | 1,405 | 1,405 | -1.26% | 6,800 | 79億2338万 | +1.22% | 42.37 | 2.71 |
| 12/23 | 1,407 | 1,445 | 1,392 | 1,423 | +1.14% | 21,300 | 80億2489万 | +2.45% | 42.91 | 2.74 |
| 12/22 | 1,393 | 1,418 | 1,377 | 1,407 | +2.18% | 21,200 | 79億300万 | +1.22% | 42.26 | 2.7 |
| 12/19 | 1,356 | 1,390 | 1,356 | 1,377 | +0.95% | 7,600 | 77億3449万 | -1.15% | 41.36 | 2.64 |
| 12/18 | 1,354 | 1,364 | 1,350 | 1,364 | +0.66% | 11,900 | 76億6147万 | -2.71% | 40.97 | 2.62 |
| 12/17 | 1,384 | 1,387 | 1,355 | 1,355 | -1.45% | 12,000 | 76億1092万 | -3.97% | 40.7 | 2.6 |
| 12/16 | 1,375 | 1,378 | 1,362 | 1,375 | 0% | 7,300 | 77億2326万 | -3.03% | 41.3 | 2.64 |
| 12/15 | 1,363 | 1,389 | 1,363 | 1,375 | +0.73% | 12,900 | 77億2326万 | -3.44% | 41.3 | 2.64 |
| 12/12 | 1,365 | 1,388 | 1,364 | 1,365 | -1.3% | 8,100 | 76億6709万 | -4.48% | 41 | 2.62 |
| 12/11 | 1,400 | 1,403 | 1,366 | 1,383 | -0.93% | 5,700 | 77億6820万 | -3.56% | 41.54 | 2.65 |
| 12/10 | 1,387 | 1,405 | 1,376 | 1,396 | +0.72% | 8,500 | 78億4122万 | -3.06% | 41.93 | 2.68 |
| 12/09 | 1,414 | 1,414 | 1,385 | 1,386 | -1.98% | 6,700 | 77億8505万 | -4.15% | 41.63 | 2.66 |
| 12/08 | 1,391 | 1,415 | 1,390 | 1,414 | +1.51% | 13,600 | 79億4232万 | -2.62% | 42.47 | 2.71 |
| 12/05 | 1,385 | 1,398 | 1,376 | 1,393 | +0.36% | 6,800 | 78億2436万 | -4.46% | 41.84 | 2.67 |
| 12/04 | 1,360 | 1,404 | 1,360 | 1,388 | +1.24% | 11,300 | 77億9628万 | -5.26% | 41.69 | 2.66 |
| 12/03 | 1,361 | 1,371 | 1,340 | 1,371 | +0.81% | 11,000 | 77億79万 | -6.99% | 41.18 | 2.63 |
| 12/02 | 1,416 | 1,416 | 1,354 | 1,360 | -3.89% | 23,400 | 76億3901万 | -8.29% | 40.85 | 2.61 |
| 12/01 | 1,470 | 1,470 | 1,415 | 1,415 | -3.74% | 13,200 | 79億4794万 | -5.22% | 42.5 | 2.72 |
| 11/28 | 1,404 | 1,470 | 1,404 | 1,470 | +4.7% | 15,500 | 82億5687万 | -2% | 44.15 | 2.82 |
| 11/27 | 1,382 | 1,410 | 1,382 | 1,404 | +1.59% | 8,100 | 78億8615万 | -6.77% | 42.17 | 2.69 |
| 11/26 | 1,381 | 1,397 | 1,350 | 1,382 | +2.22% | 13,800 | 77億6258万 | -8.66% | 41.51 | 2.65 |
| 11/25 | 1,400 | 1,404 | 1,352 | 1,352 | -3.08% | 14,800 | 75億9407万 | -11.11% | 40.61 | 2.6 |
| 11/21 | 1,351 | 1,409 | 1,350 | 1,395 | +2.2% | 15,400 | 78億3560万 | -8.64% | 41.9 | 2.68 |
| 11/20 | 1,413 | 1,413 | 1,360 | 1,365 | -1.44% | 35,000 | 76億6504万 | -10.9% | 40.99 | 2.62 |
| 11/19 | 1,414 | 1,424 | 1,383 | 1,385 | -2.05% | 16,300 | 77億7735万 | -10.01% | 41.59 | 2.66 |
| 11/18 | 1,450 | 1,450 | 1,414 | 1,414 | -2.75% | 20,100 | 79億4020万 | -8.36% | 42.46 | 2.71 |
| 11/17 | 1,489 | 1,489 | 1,440 | 1,454 | -2.15% | 17,300 | 81億6482万 | -6.07% | 43.66 | 2.79 |
| 11/14 | 1,419 | 1,510 | 1,404 | 1,486 | -7.07% | 54,900 | 83億4451万 | -4.38% | 44.62 | 2.85 |
| 11/13 | 1,585 | 1,601 | 1,563 | 1,599 | +0.88% | 25,100 | 89億7905万 | +2.63% | 48.02 | 3.07 |
| 11/12 | 1,541 | 1,585 | 1,541 | 1,585 | +3.06% | 10,800 | 89億44万 | +1.8% | 47.6 | 3.04 |
| 11/11 | 1,546 | 1,550 | 1,529 | 1,538 | +0.33% | 8,900 | 86億3651万 | -1.35% | 46.18 | 2.95 |
| 11/10 | 1,529 | 1,536 | 1,504 | 1,533 | +2.06% | 10,100 | 86億843万 | -1.73% | 46.03 | 2.94 |
| 11/07 | 1,490 | 1,503 | 1,485 | 1,502 | +0.81% | 10,200 | 84億3436万 | -3.84% | 45.1 | 2.88 |
| 11/06 | 1,537 | 1,537 | 1,490 | 1,490 | -2.04% | 12,900 | 83億6697万 | -4.79% | 44.74 | 2.86 |
| 11/05 | 1,546 | 1,546 | 1,488 | 1,521 | -1.62% | 30,200 | 85億4105万 | -3.18% | 45.67 | 2.92 |
| 11/04 | 1,528 | 1,549 | 1,528 | 1,546 | -0.06% | 4,800 | 86億8143万 | -1.97% | 46.42 | 2.97 |
| 10/31 | 1,550 | 1,556 | 1,532 | 1,547 | -0.51% | 5,900 | 86億8705万 | -2.27% | 46.45 | 2.97 |
| 10/30 | 1,547 | 1,559 | 1,514 | 1,555 | -0.38% | 14,500 | 87億3197万 | -2.14% | 46.69 | 2.98 |
| 10/29 | 1,610 | 1,615 | 1,550 | 1,561 | -3.04% | 19,600 | 87億6567万 | -2.13% | 46.87 | 3 |
| 10/28 | 1,633 | 1,638 | 1,590 | 1,610 | -0.19% | 12,200 | 90億4082万 | +0.5% | 48.35 | 3.09 |
| 10/27 | 1,605 | 1,622 | 1,598 | 1,613 | +1.19% | 10,700 | 90億5767万 | +0.37% | 48.44 | 3.1 |
| 10/24 | 1,607 | 1,607 | 1,585 | 1,594 | -0.19% | 4,900 | 89億5097万 | -1.06% | 47.87 | 3.06 |
| 10/23 | 1,613 | 1,620 | 1,582 | 1,597 | -0.99% | 6,700 | 89億6782万 | -1.05% | 47.96 | 3.06 |
| 10/22 | 1,595 | 1,613 | 1,595 | 1,613 | +0.94% | 10,300 | 90億5767万 | -0.19% | 48.44 | 3.1 |
| 10/21 | 1,586 | 1,605 | 1,560 | 1,598 | +1.98% | 23,400 | 89億5330万 | -1.18% | 47.88 | 3.06 |
| 10/20 | 1,520 | 1,584 | 1,519 | 1,567 | +3.71% | 22,400 | 87億7961万 | -3.15% | 46.95 | 3 |
| 10/17 | 1,511 | 1,525 | 1,493 | 1,511 | -0.46% | 23,100 | 84億6586万 | -6.9% | 45.27 | 2.89 |
| 10/16 | 1,542 | 1,555 | 1,508 | 1,518 | -1.43% | 13,400 | 85億508万 | -6.93% | 45.48 | 2.91 |
| 10/15 | 1,491 | 1,540 | 1,481 | 1,540 | +3.98% | 18,500 | 86億2834万 | -6.1% | 46.14 | 2.95 |
| 10/14 | 1,538 | 1,538 | 1,479 | 1,481 | -4.57% | 51,000 | 82億9777万 | -10.13% | 44.37 | 2.84 |
| 10/10 | 1,581 | 1,581 | 1,551 | 1,552 | -2.14% | 15,500 | 86億9557万 | -6.28% | 46.5 | 2.97 |
| 10/09 | 1,593 | 1,593 | 1,572 | 1,586 | -0.44% | 10,100 | 88億8607万 | -4.52% | 47.52 | 3.04 |
| 10/08 | 1,580 | 1,606 | 1,555 | 1,593 | +1.79% | 21,100 | 89億2529万 | -4.21% | 47.73 | 3.05 |
| 10/07 | 1,634 | 1,634 | 1,562 | 1,565 | -4.34% | 33,900 | 87億6841万 | -6.06% | 46.89 | 3 |
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 | 3,100 12/29 | 2,000 12/28 | 5,593,100 12/29 | 142億3092万 | 91億8124万 | +1.72% 2/7 | -7.15% 2/3 |
| 2022年 12月期 | 2,434 1/4 | 591 12/28 | 3,571,200 3/4 | 111億7356万 | 27億8474万 | +94.94% 2/7 | -32.4% 2/24 |
| 2023年 12月期 | 3,990 6/21 | 585 1/6 | 4,961,600 2/9 | 188億3287万 | 27億5647万 | +68.77% 5/30 | -29.66% 7/12 |
| 2024年 12月期 | 3,105 5/8 | 1,215 8/5 | 3,470,300 5/9 | 147億4229万 | 57億8804万 | +67.68% 5/7 | -34.86% 8/5 |
| 2025年 12月期 | 2,077 2/19 | 1,173 4/7 | 188,900 4/4 | 99億2311万 | 65億5134万 | +11.68% 5/15 | -29.76% 4/7 |
| 最新 | 1,879 2026/3/6 | 27,600 | 105億9647万 | +11.38% 1,687 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- 157%（2.57倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- -20%（0.8倍）
- 2026/03/06 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
585円（2023/01/06） - 221%（3.21倍）
1,879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。
