株価チャート
株価
3/6
- 前日 (3/5)
- 2,231
- 始値
- 2,181
- 高値
- 2,317
- 安値
- 2,181
- 終値 +1.61%
- 2,267
- 出来高 +11.24%
- 9,900
乖離率
- 株価（5日）
移動平均値 - +1.8%
2,227 - 株価（25日）
移動平均値 - -2.87%
2,334 - 出来高（5日）
移動平均値 - -37.1%
15,740
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 | 2,181 | 2,317 | 2,181 | 2,267 | +1.61% | 9,900 | 86億5085万 | -2.87% | 14.27 | 6.57 |
| 03/05 | 2,219 | 2,251 | 2,185 | 2,231 | +3.72% | 8,900 | 85億1348万 | -4.82% | 14.04 | 6.46 |
| 03/04 | 2,124 | 2,187 | 2,078 | 2,151 | -2.23% | 22,500 | 82億820万 | -8.74% | 13.54 | 6.23 |
| 03/03 | 2,283 | 2,283 | 2,199 | 2,200 | -3.8% | 18,000 | 83億9518万 | -7.33% | 13.84 | 6.37 |
| 03/02 | 2,340 | 2,340 | 2,271 | 2,287 | -4.15% | 19,400 | 87億2717万 | -4.39% | 14.39 | 6.63 |
| 02/27 | 2,368 | 2,410 | 2,349 | 2,386 | +0.68% | 13,000 | 91億496万 | -0.91% | 15.01 | 6.91 |
| 02/26 | 2,284 | 2,399 | 2,259 | 2,370 | +3.27% | 13,700 | 90億4390万 | -2.23% | 14.91 | 6.87 |
| 02/25 | 2,231 | 2,338 | 2,231 | 2,295 | +3.29% | 13,700 | 87億5770万 | -5.94% | 14.44 | 6.65 |
| 02/24 | 2,358 | 2,358 | 2,220 | 2,222 | -5.77% | 53,200 | 84億7913万 | -9.67% | 13.98 | 6.44 |
| 02/20 | 2,353 | 2,358 | 2,305 | 2,358 | +0.21% | 8,600 | 89億9811万 | -4.88% | 14.84 | 6.83 |
| 02/19 | 2,340 | 2,354 | 2,301 | 2,353 | +0.6% | 7,800 | 89億7903万 | -5.65% | 14.81 | 6.82 |
| 02/18 | 2,340 | 2,357 | 2,314 | 2,339 | +1.08% | 13,100 | 89億2560万 | -6.7% | 14.72 | 6.78 |
| 02/17 | 2,255 | 2,337 | 2,213 | 2,314 | +3.67% | 19,000 | 88億3021万 | -8.28% | 14.56 | 6.7 |
| 02/16 | 2,229 | 2,254 | 2,144 | 2,232 | -1.59% | 24,900 | 85億1729万 | -12.2% | 14.05 | 6.47 |
| 02/13 | 2,332 | 2,335 | 2,208 | 2,268 | -3.28% | 30,600 | 86億5467万 | -11.61% | 14.27 | 6.57 |
| 02/12 | 2,500 | 2,500 | 2,266 | 2,345 | -2.45% | 98,200 | 89億4850万 | -9.42% | 14.76 | 6.79 |
| 02/10 | 2,310 | 2,404 | 2,310 | 2,404 | +4.07% | 6,600 | 91億7364万 | -7.82% | 15.13 | 6.96 |
| 02/09 | 2,398 | 2,398 | 2,309 | 2,310 | -1.62% | 20,600 | 88億1494万 | -12.07% | 14.54 | 6.69 |
| 02/06 | 2,397 | 2,397 | 2,300 | 2,348 | -2.37% | 13,000 | 89億5995万 | -11.53% | 14.78 | 6.8 |
| 02/05 | 2,365 | 2,439 | 2,356 | 2,405 | +1.91% | 15,500 | 91億7746万 | -10.29% | 15.13 | 6.97 |
| 02/04 | 2,486 | 2,486 | 2,360 | 2,360 | -3.99% | 25,000 | 90億574万 | -12.79% | 14.85 | 6.84 |
| 02/03 | 2,430 | 2,481 | 2,428 | 2,458 | +1.57% | 12,900 | 93億7971万 | -9.96% | 15.47 | 7.12 |
| 02/02 | 2,492 | 2,492 | 2,400 | 2,420 | -3.66% | 29,700 | 92億3470万 | -12.03% | 15.23 | 7.01 |
| 01/30 | 2,503 | 2,530 | 2,495 | 2,512 | +0.36% | 8,200 | 95億8577万 | -9.41% | 15.81 | 7.28 |
| 01/29 | 2,520 | 2,532 | 2,491 | 2,503 | -0.67% | 13,700 | 95億5143万 | -10.38% | 15.75 | 7.25 |
| 01/28 | 2,567 | 2,567 | 2,510 | 2,520 | -1.79% | 12,400 | 96億1630万 | -10.45% | 15.86 | 7.3 |
| 01/27 | 2,577 | 2,604 | 2,550 | 2,566 | -0.43% | 14,100 | 97億9184万 | -9.46% | 16.15 | 7.43 |
| 01/26 | 2,654 | 2,654 | 2,577 | 2,577 | -2.42% | 19,200 | 98億3381万 | -9.67% | 16.22 | 7.47 |
| 01/23 | 2,670 | 2,714 | 2,640 | 2,641 | -2.15% | 16,800 | 100億7804万 | -8.14% | 16.62 | 7.65 |
| 01/22 | 2,770 | 2,770 | 2,685 | 2,699 | -2.56% | 12,700 | 102億9936万 | -6.71% | 16.98 | 7.82 |
| 01/21 | 2,735 | 2,770 | 2,676 | 2,770 | -0.54% | 9,600 | 105億7030万 | -4.78% | 17.43 | 8.03 |
| 01/20 | 2,841 | 2,848 | 2,726 | 2,785 | -0.25% | 12,300 | 106億2754万 | -4.59% | 17.53 | 8.07 |
| 01/19 | 2,750 | 2,792 | 2,733 | 2,792 | +3.25% | 17,400 | 106億5425万 | -4.81% | 17.57 | 8.09 |
| 01/16 | 2,720 | 2,724 | 2,586 | 2,704 | -0.59% | 11,400 | 103億1844万 | -8.21% | 17.02 | 7.83 |
| 01/15 | 2,685 | 2,720 | 2,675 | 2,720 | +1.19% | 8,800 | 103億7950万 | -8.29% | 17.12 | 7.88 |
| 01/14 | 2,722 | 2,725 | 2,681 | 2,688 | -1.29% | 15,300 | 102億5739万 | -9.89% | 16.92 | 7.79 |
| 01/13 | 2,861 | 2,861 | 2,672 | 2,723 | -3.13% | 17,500 | 103億9095万 | -9.17% | 17.14 | 7.89 |
| 01/09 | 2,812 | 2,817 | 2,769 | 2,811 | -0.04% | 12,300 | 107億2675万 | -6.58% | 17.69 | 8.14 |
| 01/08 | 2,856 | 2,858 | 2,790 | 2,812 | -1.02% | 11,800 | 107億3057万 | -6.73% | 17.7 | 8.15 |
| 01/07 | 2,817 | 2,864 | 2,793 | 2,841 | +0.35% | 5,200 | 108億4123万 | -5.99% | 17.88 | 8.23 |
| 01/06 | 2,893 | 2,896 | 2,823 | 2,831 | -1.74% | 5,900 | 108億307万 | -6.57% | 17.82 | 8.2 |
| 01/05 | 2,994 | 2,994 | 2,880 | 2,881 | -3.77% | 14,000 | 109億9387万 | -5.14% | 18.13 | 8.35 |
| 2025 | ||||||||||
| 12/30 | 3,055 | 3,055 | 2,970 | 2,994 | -0.7% | 6,800 | 114億2508万 | -1.61% | 20.41 | 8.67 |
| 12/29 | 3,040 | 3,050 | 3,015 | 3,015 | 0% | 7,300 | 115億522万 | -0.99% | 20.55 | 8.74 |
| 12/26 | 2,980 | 3,030 | 2,980 | 3,015 | +1.04% | 5,200 | 115億522万 | -0.89% | 20.55 | 8.74 |
| 12/25 | 2,961 | 3,030 | 2,961 | 2,984 | +0.81% | 5,700 | 113億8692万 | -1.68% | 20.34 | 8.65 |
| 12/24 | 2,987 | 3,030 | 2,960 | 2,960 | -0.9% | 16,500 | 112億9534万 | -2.47% | 20.17 | 8.58 |
| 12/23 | 2,995 | 3,010 | 2,978 | 2,987 | -0.4% | 7,600 | 113億9837万 | -1.52% | 20.36 | 8.65 |
| 12/22 | 3,035 | 3,035 | 2,954 | 2,999 | -1.19% | 5,200 | 114億4416万 | -0.99% | 20.44 | 8.69 |
| 12/19 | 3,090 | 3,090 | 2,979 | 3,035 | +0.33% | 9,800 | 115億8154万 | +0.4% | 20.68 | 8.79 |
| 12/18 | 3,040 | 3,080 | 3,010 | 3,025 | -0.49% | 7,800 | 115億4338万 | +0.3% | 20.62 | 8.76 |
| 12/17 | 3,165 | 3,165 | 3,040 | 3,040 | -2.88% | 8,000 | 116億62万 | +1.06% | 20.72 | 8.81 |
| 12/16 | 3,095 | 3,160 | 3,060 | 3,130 | +1.29% | 8,400 | 119億4406万 | +4.19% | 21.33 | 9.07 |
| 12/15 | 3,080 | 3,100 | 3,025 | 3,090 | +0.16% | 4,500 | 117億9142万 | +3.28% | 21.06 | 8.95 |
| 12/12 | 2,980 | 3,085 | 2,950 | 3,085 | +1.82% | 10,000 | 117億7234万 | +3.52% | 21.03 | 8.94 |
| 12/11 | 3,140 | 3,140 | 3,030 | 3,030 | -3.5% | 16,500 | 115億6246万 | +2.09% | 20.65 | 8.78 |
| 12/10 | 3,175 | 3,175 | 3,090 | 3,140 | +0.64% | 9,200 | 119億8222万 | +6.15% | 21.4 | 9.1 |
| 12/09 | 3,235 | 3,235 | 3,115 | 3,120 | -2.5% | 8,800 | 119億590万 | +5.98% | 21.26 | 9.04 |
| 12/08 | 3,190 | 3,235 | 3,140 | 3,200 | +2.24% | 20,000 | 122億1118万 | +9.1% | 21.81 | 9.27 |
| 12/05 | 3,070 | 3,130 | 3,035 | 3,130 | +1.62% | 12,800 | 119億4406万 | +7.3% | 21.33 | 9.07 |
| 12/04 | 3,015 | 3,120 | 3,015 | 3,080 | +3.36% | 20,700 | 117億5326万 | +6.06% | 20.99 | 8.92 |
| 12/03 | 2,972 | 2,990 | 2,932 | 2,980 | +0.17% | 11,400 | 113億7166万 | +2.79% | 20.31 | 8.63 |
| 12/02 | 3,010 | 3,010 | 2,950 | 2,975 | -0.53% | 15,100 | 113億5258万 | +2.59% | 20.28 | 8.62 |
| 12/01 | 3,035 | 3,050 | 2,990 | 2,991 | -1.45% | 16,500 | 114億1363万 | +3.14% | 20.39 | 8.67 |
| 11/28 | 3,000 | 3,060 | 2,995 | 3,035 | +1.17% | 10,700 | 115億8154万 | +4.66% | 20.68 | 8.79 |
| 11/27 | 3,060 | 3,065 | 2,970 | 3,000 | -1.15% | 15,500 | 114億4798万 | +3.48% | 20.45 | 8.69 |
| 11/26 | 3,050 | 3,140 | 3,015 | 3,035 | -0.49% | 35,900 | 115億8154万 | +4.73% | 20.68 | 8.79 |
| 11/25 | 3,110 | 3,115 | 3,000 | 3,050 | +3.81% | 43,800 | 116億3878万 | +5.39% | 20.79 | 8.84 |
| 11/21 | 2,822 | 2,940 | 2,803 | 2,938 | +3.45% | 19,900 | 112億1139万 | +1.66% | 20.02 | 8.51 |
| 11/20 | 3,020 | 3,020 | 2,823 | 2,840 | -4.7% | 19,800 | 108億3742万 | -1.8% | 19.36 | 8.23 |
| 11/19 | 2,957 | 3,010 | 2,886 | 2,980 | +2.41% | 23,600 | 113億7166万 | +2.83% | 20.31 | 8.63 |
| 11/18 | 2,880 | 2,920 | 2,860 | 2,910 | +1.04% | 22,800 | 111億454万 | +0.41% | 19.83 | 8.43 |
| 11/17 | 2,851 | 2,880 | 2,786 | 2,880 | +1.02% | 23,200 | 109億9006万 | -0.96% | 19.63 | 8.34 |
| 11/14 | 2,805 | 2,894 | 2,791 | 2,851 | -0.14% | 15,000 | 108億7939万 | -2.43% | 19.43 | 8.26 |
| 11/13 | 2,850 | 3,030 | 2,837 | 2,855 | +0.74% | 85,100 | 108億9466万 | -2.79% | 19.46 | 8.27 |
| 11/12 | 2,962 | 3,005 | 2,800 | 2,834 | -3.61% | 137,000 | 108億1452万 | -4% | 19.32 | 8.21 |
| 11/11 | 2,875 | 2,940 | 2,867 | 2,940 | +4.07% | 22,500 | 112億1902万 | -1.01% | 20.04 | 8.52 |
| 11/10 | 2,790 | 2,835 | 2,790 | 2,825 | +1.22% | 12,700 | 107億8018万 | -5.2% | 19.25 | 8.18 |
| 11/07 | 2,753 | 2,820 | 2,728 | 2,791 | +0.22% | 8,900 | 106億5043万 | -6.78% | 19.02 | 8.09 |
| 11/06 | 2,790 | 2,802 | 2,776 | 2,785 | +0.14% | 3,900 | 106億2754万 | -7.57% | 18.98 | 8.07 |
| 11/05 | 2,771 | 2,798 | 2,709 | 2,781 | -0.86% | 17,800 | 106億1227万 | -8.34% | 18.95 | 8.06 |
| 11/04 | 2,810 | 2,830 | 2,797 | 2,805 | -1.06% | 16,200 | 107億386万 | -8.21% | 19.12 | 8.13 |
| 10/31 | 2,831 | 2,837 | 2,789 | 2,835 | +1.25% | 10,600 | 108億1834万 | -7.83% | 19.32 | 8.21 |
| 10/30 | 2,795 | 2,822 | 2,772 | 2,800 | +0.14% | 15,900 | 106億8478万 | -9.65% | 19.08 | 8.11 |
| 10/29 | 2,995 | 2,995 | 2,796 | 2,796 | -5.57% | 34,300 | 106億6951万 | -10.53% | 19.06 | 8.1 |
| 10/28 | 2,987 | 3,000 | 2,946 | 2,961 | -1.14% | 14,600 | 112億9915万 | -5.82% | 20.18 | 8.58 |
| 10/27 | 3,020 | 3,050 | 2,995 | 2,995 | 0% | 8,600 | 114億2890万 | -5.13% | 20.41 | 8.68 |
| 10/24 | 2,991 | 2,995 | 2,969 | 2,995 | +0.74% | 7,600 | 114億2890万 | -5.4% | 20.41 | 8.68 |
| 10/23 | 3,015 | 3,045 | 2,973 | 2,973 | -1.39% | 8,800 | 113億4495万 | -6.33% | 20.26 | 8.61 |
| 10/22 | 2,959 | 3,085 | 2,959 | 3,015 | +1.14% | 9,300 | 115億522万 | -5.4% | 20.55 | 8.74 |
| 10/21 | 2,913 | 3,040 | 2,913 | 2,981 | +1.81% | 17,400 | 113億7547万 | -6.7% | 20.32 | 8.64 |
| 10/20 | 2,906 | 2,992 | 2,900 | 2,928 | -0.68% | 41,100 | 111億7323万 | -8.93% | 19.96 | 8.48 |
| 10/17 | 2,955 | 2,990 | 2,916 | 2,948 | -1.57% | 25,200 | 112億4955万 | -8.96% | 20.09 | 8.54 |
| 10/16 | 2,961 | 3,005 | 2,948 | 2,995 | +0.13% | 24,700 | 114億2890万 | -8.04% | 20.41 | 8.68 |
| 10/15 | 2,950 | 3,040 | 2,933 | 2,991 | +0.07% | 34,800 | 114億1363万 | -8.59% | 20.39 | 8.67 |
| 10/14 | 3,060 | 3,085 | 2,963 | 2,989 | -5.26% | 47,500 | 114億600万 | -9.07% | 20.37 | 8.66 |
| 10/10 | 3,205 | 3,225 | 3,145 | 3,155 | -2.32% | 15,200 | 120億3946万 | -4.28% | 21.5 | 9.14 |
| 10/09 | 3,255 | 3,265 | 3,130 | 3,230 | 0% | 24,900 | 123億2566万 | -2.03% | 22.01 | 9.36 |
| 10/08 | 3,225 | 3,295 | 3,225 | 3,230 | 0% | 7,600 | 123億2566万 | -1.97% | 22.01 | 9.36 |
| 10/07 | 3,270 | 3,300 | 3,230 | 3,230 | -1.07% | 8,200 | 123億2566万 | -1.85% | 22.01 | 9.36 |
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 | 4,795 11/8 | 2,414 12/22 | 2,827,800 9/28 | 180億3670万 | 90億8042万 | +42.54% 11/8 | -30.16% 1/27 |
| 2022年 12月期 | 3,000 1/4 | 1,234 2/16 | 230,500 2/17 | 112億8469万 | 46億4177万 | +21.17% 4/5 | -21.02% 5/12 |
| 2023年 12月期 | 2,818 9/28 | 1,234 1/17 | 472,300 5/18 | 106億9万 | 46億4177万 | +32.66% 8/24 | -18.91% 10/23 |
| 2024年 12月期 | 3,080 2/28 | 1,781 8/5 | 162,300 6/14 | 115億8562万 | 66億9934万 | +17.32% 7/1 | -27.61% 8/5 |
| 2025年 12月期 | 3,540 9/11 9/10 | 1,598 4/7 | 317,700 2/28 | 135億861万 | 60億1098万 | +20.56% 8/25 | -20.52% 4/7 |
| 最新 | 2,267 2026/3/6 | 9,900 | 86億5085万 | -2.87% 2,334 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -56%（0.44倍）
- 2023/12/29 vs 2022/12/30
- 102%（2.02倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/06 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
1,234円（2023/01/17） - 84%（1.84倍）
2,267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。
