株価チャート
株価
3/6
- 前日 (3/5)
- 1,891
- 始値
- 1,899
- 高値
- 1,907
- 安値
- 1,895
- 終値 +0.21%
- 1,895
- 出来高 -71.22%
- 436,600
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,894 - 株価（25日）
移動平均値 - -4.24%
1,979 - 出来高（5日）
移動平均値 - -50.45%
881,200
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 | 1,899 | 1,907 | 1,895 | 1,895 | +0.21% | 436,600 | 1155億7089万 | -4.24% | 38.95 | 7.5 |
| 03/05 | 1,894 | 1,895 | 1,889 | 1,891 | -0.16% | 1,516,800 | 1153億2694万 | -4.64% | 38.86 | 7.49 |
| 03/04 | 1,894 | 1,896 | 1,894 | 1,894 | -0.05% | 726,200 | 1155億990万 | -4.68% | 38.93 | 7.5 |
| 03/03 | 1,894 | 1,897 | 1,894 | 1,895 | +0.05% | 749,800 | 1155億7089万 | -4.77% | 38.95 | 7.5 |
| 03/02 | 1,896 | 1,898 | 1,894 | 1,894 | -0.21% | 976,600 | 1155億990万 | -4.97% | 38.93 | 7.5 |
| 02/27 | 1,897 | 1,900 | 1,896 | 1,898 | +0.16% | 672,500 | 1157億5385万 | -4.91% | 39.01 | 7.51 |
| 02/26 | 1,896 | 1,898 | 1,895 | 1,895 | -0.05% | 772,000 | 1155億7089万 | -5.16% | 38.95 | 7.5 |
| 02/25 | 1,898 | 1,899 | 1,895 | 1,896 | -0.11% | 1,004,100 | 1156億3188万 | -5.25% | 38.97 | 7.51 |
| 02/24 | 1,898 | 1,905 | 1,896 | 1,898 | -0.05% | 1,128,200 | 1157億5385万 | -5.05% | 39.01 | 7.51 |
| 02/20 | 1,905 | 1,906 | 1,898 | 1,899 | -0.58% | 1,412,400 | 1128億6693万 | -4.91% | 39.03 | 7.52 |
| 02/19 | 1,960 | 1,987 | 1,899 | 1,910 | -2.55% | 1,541,300 | 1135億2071万 | -4.31% | 39.26 | 7.56 |
| 02/18 | 1,986 | 1,987 | 1,949 | 1,960 | -0.25% | 362,400 | 1164億9246万 | -1.71% | 40.28 | 7.76 |
| 02/17 | 2,001 | 2,005 | 1,959 | 1,965 | -1.55% | 210,600 | 1167億8963万 | -1.31% | 40.39 | 7.78 |
| 02/16 | 2,016 | 2,029 | 1,975 | 1,996 | -1.53% | 174,900 | 1186億3211万 | +0.45% | 41.02 | 7.9 |
| 02/13 | 2,047 | 2,057 | 2,016 | 2,027 | -1.12% | 135,000 | 1204億7460万 | +2.37% | 41.66 | 8.02 |
| 02/12 | 2,108 | 2,108 | 2,050 | 2,050 | -2.38% | 144,300 | 1218億4160万 | +3.96% | 42.13 | 8.12 |
| 02/10 | 2,091 | 2,112 | 2,082 | 2,100 | +0.43% | 220,400 | 1248億1335万 | +7.03% | 43.16 | 8.31 |
| 02/09 | 2,090 | 2,120 | 2,065 | 2,091 | +1.26% | 261,000 | 1242億7843万 | +7.23% | 42.98 | 8.28 |
| 02/06 | 2,050 | 2,080 | 2,041 | 2,065 | -0.29% | 414,200 | 1227億3312万 | +6.61% | 42.44 | 8.17 |
| 02/05 | 2,090 | 2,105 | 2,071 | 2,071 | -0.81% | 471,400 | 1230億8973万 | +7.64% | 42.56 | 8.2 |
| 02/04 | 2,050 | 2,094 | 2,040 | 2,088 | -0.24% | 1,114,700 | 1241億13万 | +9.09% | 42.91 | 8.27 |
| 02/03 | 2,035 | 2,109 | 2,029 | 2,093 | +2.85% | 659,900 | 1243億9730万 | +9.93% | 43.02 | 8.29 |
| 02/02 | 2,030 | 2,042 | 2,018 | 2,035 | +0.25% | 384,600 | 1209億5008万 | +7.44% | 41.82 | 8.06 |
| 01/30 | 2,026 | 2,035 | 1,969 | 2,030 | -0.25% | 751,100 | 1206億5290万 | +7.52% | 41.72 | 8.04 |
| 01/29 | 1,978 | 2,081 | 1,960 | 2,035 | +2.36% | 554,800 | 1209億5008万 | +8.13% | 41.82 | 8.06 |
| 01/28 | 1,990 | 2,006 | 1,962 | 1,988 | -1.09% | 251,800 | 1181億5663万 | +5.91% | 40.86 | 7.87 |
| 01/27 | 1,949 | 2,025 | 1,949 | 2,010 | +2.03% | 802,500 | 1194億6420万 | +7.14% | 41.31 | 7.96 |
| 01/26 | 1,919 | 1,987 | 1,918 | 1,970 | +0.56% | 402,200 | 1170億8681万 | +5.46% | 40.49 | 7.8 |
| 01/23 | 1,950 | 1,970 | 1,950 | 1,959 | -0.25% | 235,700 | 1164億3302万 | +5.21% | 40.26 | 7.76 |
| 01/22 | 1,943 | 1,971 | 1,943 | 1,964 | +0.26% | 315,500 | 1167億3020万 | +5.93% | 40.37 | 7.77 |
| 01/21 | 1,940 | 1,976 | 1,939 | 1,959 | -0.05% | 764,000 | 1163億6797万 | +6.64% | 40.26 | 7.76 |
| 01/20 | 1,899 | 1,977 | 1,855 | 1,960 | +6.52% | 1,111,900 | 1164億2737万 | +8.41% | 40.28 | 7.76 |
| 01/19 | 1,867 | 1,867 | 1,836 | 1,840 | -1.45% | 415,600 | 1092億9917万 | +3.43% | 37.82 | 7.28 |
| 01/16 | 1,833 | 1,894 | 1,833 | 1,867 | -0.21% | 262,000 | 1109億301万 | +6.2% | 38.37 | 7.39 |
| 01/15 | 1,870 | 1,899 | 1,867 | 1,871 | +0.27% | 346,100 | 1111億4062万 | +7.84% | 38.45 | 7.41 |
| 01/14 | 1,850 | 1,881 | 1,841 | 1,866 | -0.96% | 492,000 | 1108億4361万 | +9% | 38.35 | 7.39 |
| 01/13 | 1,853 | 1,900 | 1,823 | 1,884 | +1.4% | 488,100 | 1119億1284万 | +11.61% | 38.72 | 7.46 |
| 01/09 | 1,833 | 1,875 | 1,827 | 1,858 | +1.53% | 553,200 | 1103億6840万 | +11.73% | 38.19 | 7.36 |
| 01/08 | 1,801 | 1,834 | 1,801 | 1,830 | +1.1% | 518,600 | 1087億515万 | +11.59% | 37.61 | 7.24 |
| 01/07 | 1,816 | 1,845 | 1,798 | 1,810 | +0.17% | 728,600 | 1075億1711万 | +11.87% | 37.2 | 7.17 |
| 01/06 | 1,801 | 1,824 | 1,790 | 1,807 | +0.84% | 542,400 | 1073億3891万 | +13.15% | 37.14 | 7.15 |
| 01/05 | 1,764 | 1,831 | 1,758 | 1,792 | +1.47% | 1,122,000 | 1064億4788万 | +13.78% | 36.83 | 7.09 |
| 2025 | ||||||||||
| 12/30 | 1,748 | 1,775 | 1,746 | 1,766 | +0.51% | 534,200 | 1049億344万 | +13.64% | 36.3 | 6.99 |
| 12/29 | 1,785 | 1,785 | 1,719 | 1,757 | -2.39% | 1,326,600 | 1043億6882万 | +14.76% | 36.11 | 6.96 |
| 12/26 | 1,802 | 1,817 | 1,781 | 1,800 | -2.12% | 540,100 | 1069億2310万 | +19.52% | 36.99 | 7.13 |
| 12/25 | 1,812 | 1,847 | 1,780 | 1,839 | -0.16% | 797,300 | 1092億3976万 | +24.42% | 37.8 | 7.28 |
| 12/24 | 1,870 | 1,879 | 1,840 | 1,842 | -2.28% | 435,200 | 1094億1797万 | +27.12% | 37.86 | 7.29 |
| 12/23 | 1,840 | 1,894 | 1,840 | 1,885 | -0.53% | 810,900 | 1119億7224万 | +33.03% | 38.74 | 7.46 |
| 12/22 | 1,885 | 1,906 | 1,836 | 1,895 | -0.79% | 998,900 | 1125億6605万 | +36.92% | 38.95 | 7.5 |
| 12/19 | 1,930 | 1,934 | 1,877 | 1,910 | -2.8% | 1,565,000 | 1134億5707万 | +41.48% | 39.26 | 7.56 |
| 12/18 | 1,812 | 1,965 | 1,811 | 1,965 | +8.44% | 3,131,100 | 1167億2416万 | +49.2% | 40.39 | 7.78 |
| 12/17 | 1,780 | 1,854 | 1,778 | 1,812 | +0.11% | 2,364,900 | 1076億3571万 | +41.45% | 37.24 | 7.17 |
| 12/16 | 1,761 | 1,834 | 1,752 | 1,810 | +2.26% | 3,148,300 | 1075億1691万 | +44.68% | 37.2 | 7.17 |
| 12/15 | 1,711 | 1,780 | 1,709 | 1,770 | +15.99% | 8,713,000 | 1051億4085万 | +45.08% | 36.38 | 7.01 |
| 12/12 | 1,526 | 1,526 | 1,526 | 1,526 | +24.47% | 140,000 | 906億4685万 | +28.24% | 31.36 | 6.04 |
| 12/11 | 1,248 | 1,248 | 1,205 | 1,226 | -1.92% | 1,391,600 | 728億2637万 | +4.88% | 25.2 | 4.85 |
| 12/10 | 1,288 | 1,299 | 1,227 | 1,250 | -3.85% | 1,665,900 | 742億5201万 | +7.57% | 25.69 | 4.95 |
| 12/09 | 1,307 | 1,318 | 1,291 | 1,300 | -0.61% | 684,900 | 772億2209万 | +12.75% | 26.72 | 5.15 |
| 12/08 | 1,295 | 1,331 | 1,289 | 1,308 | +1.16% | 824,200 | 775億9646万 | +14.44% | 26.88 | 5.18 |
| 12/05 | 1,276 | 1,307 | 1,272 | 1,293 | +1.33% | 708,700 | 767億659万 | +14.12% | 26.57 | 5.12 |
| 12/04 | 1,255 | 1,280 | 1,251 | 1,276 | +1.59% | 388,400 | 756億9807万 | +13.52% | 26.22 | 5.05 |
| 12/03 | 1,270 | 1,278 | 1,256 | 1,256 | -1.41% | 529,600 | 745億1158万 | +12.54% | 25.81 | 4.97 |
| 12/02 | 1,283 | 1,297 | 1,246 | 1,274 | -0.7% | 835,100 | 755億7942万 | +14.77% | 26.18 | 5.04 |
| 12/01 | 1,271 | 1,305 | 1,269 | 1,283 | -0.31% | 843,900 | 761億1334万 | +16.42% | 26.37 | 5.08 |
| 11/28 | 1,261 | 1,290 | 1,255 | 1,287 | +2.63% | 681,400 | 763億5064万 | +17.64% | 26.45 | 5.09 |
| 11/27 | 1,255 | 1,280 | 1,227 | 1,254 | -0.48% | 1,380,200 | 743億9293万 | +15.47% | 25.77 | 4.96 |
| 11/26 | 1,200 | 1,263 | 1,193 | 1,260 | +5.88% | 1,073,800 | 747億4888万 | +16.67% | 25.9 | 4.99 |
| 11/25 | 1,160 | 1,212 | 1,148 | 1,190 | +3.66% | 1,388,100 | 705億9616万 | +10.8% | 24.46 | 4.71 |
| 11/21 | 1,100 | 1,152 | 1,099 | 1,148 | +4.17% | 901,600 | 681億453万 | +7.39% | 23.59 | 4.54 |
| 11/20 | 1,087 | 1,109 | 1,077 | 1,102 | +0.73% | 668,300 | 653億7561万 | +3.38% | 22.65 | 4.36 |
| 11/19 | 1,067 | 1,130 | 1,067 | 1,094 | +3.5% | 1,359,500 | 649億101万 | +2.72% | 22.48 | 4.33 |
| 11/18 | 1,050 | 1,086 | 1,047 | 1,057 | +0.28% | 790,200 | 627億600万 | -0.75% | 21.72 | 4.18 |
| 11/17 | 1,041 | 1,061 | 1,030 | 1,054 | +0.29% | 433,300 | 625億2803万 | -1.31% | 21.66 | 4.17 |
| 11/14 | 1,070 | 1,070 | 1,050 | 1,051 | -2.14% | 346,200 | 623億5006万 | -1.96% | 21.6 | 4.16 |
| 11/13 | 1,074 | 1,095 | 1,064 | 1,074 | +0.19% | 424,600 | 637億1452万 | -0.19% | 22.07 | 4.25 |
| 11/12 | 1,050 | 1,086 | 1,050 | 1,072 | +0.47% | 470,300 | 635億9587万 | -0.56% | 22.03 | 4.24 |
| 11/11 | 1,031 | 1,068 | 1,030 | 1,067 | +3.19% | 583,500 | 632億9925万 | -1.39% | 21.93 | 4.22 |
| 11/10 | 1,031 | 1,041 | 1,027 | 1,034 | +1.17% | 376,500 | 613億4154万 | -4.79% | 21.25 | 4.09 |
| 11/07 | 1,002 | 1,027 | 1,002 | 1,022 | +2% | 430,700 | 606億2965万 | -6.41% | 21 | 4.05 |
| 11/06 | 1,044 | 1,046 | 1,002 | 1,002 | -3.19% | 383,900 | 594億4316万 | -8.66% | 20.59 | 3.97 |
| 11/05 | 1,025 | 1,035 | 1,004 | 1,035 | +1.27% | 448,800 | 614億86万 | -6.33% | 21.27 | 4.1 |
| 11/04 | 1,042 | 1,043 | 1,022 | 1,022 | -3.4% | 476,400 | 606億2965万 | -7.93% | 21 | 4.05 |
| 10/31 | 1,063 | 1,075 | 1,044 | 1,058 | -0.75% | 333,300 | 627億6533万 | -5.37% | 21.74 | 4.07 |
| 10/30 | 1,050 | 1,076 | 1,050 | 1,066 | +1.23% | 447,600 | 632億3992万 | -4.99% | 21.91 | 4.1 |
| 10/29 | 1,085 | 1,086 | 1,053 | 1,053 | -2.68% | 588,000 | 624億6871万 | -6.57% | 21.64 | 4.05 |
| 10/28 | 1,094 | 1,100 | 1,080 | 1,082 | -1.73% | 425,000 | 641億8912万 | -4.42% | 22.24 | 4.16 |
| 10/27 | 1,085 | 1,109 | 1,085 | 1,101 | +1.94% | 328,200 | 653億1628万 | -3% | 22.63 | 4.24 |
| 10/24 | 1,090 | 1,093 | 1,080 | 1,080 | -0.92% | 176,700 | 640億7047万 | -5.18% | 22.2 | 4.16 |
| 10/23 | 1,083 | 1,095 | 1,078 | 1,090 | 0% | 230,700 | 646億6371万 | -4.8% | 22.4 | 4.19 |
| 10/22 | 1,100 | 1,104 | 1,089 | 1,090 | -0.82% | 202,000 | 646億6371万 | -5.22% | 22.4 | 4.19 |
| 10/21 | 1,100 | 1,104 | 1,088 | 1,099 | -0.18% | 247,900 | 651億9763万 | -5.34% | 22.59 | 4.23 |
| 10/20 | 1,083 | 1,110 | 1,083 | 1,101 | +2.99% | 408,300 | 653億1628万 | -6.06% | 22.63 | 4.24 |
| 10/17 | 1,070 | 1,083 | 1,064 | 1,069 | -0.47% | 314,400 | 634億1790万 | -9.64% | 21.97 | 4.11 |
| 10/16 | 1,079 | 1,093 | 1,072 | 1,074 | -0.46% | 311,500 | 637億1452万 | -10.13% | 22.07 | 4.13 |
| 10/15 | 1,095 | 1,098 | 1,069 | 1,079 | -1.46% | 497,600 | 640億1114万 | -10.6% | 22.18 | 4.15 |
| 10/14 | 1,106 | 1,114 | 1,089 | 1,095 | -3.1% | 446,400 | 649億6033万 | -10.02% | 22.5 | 4.21 |
| 10/10 | 1,133 | 1,144 | 1,123 | 1,130 | -1.31% | 356,100 | 670億3669万 | -7.91% | 23.22 | 4.35 |
| 10/09 | 1,150 | 1,159 | 1,138 | 1,145 | -0.69% | 338,600 | 679億2656万 | -7.29% | 23.53 | 4.41 |
| 10/08 | 1,148 | 1,179 | 1,141 | 1,153 | +1.14% | 381,300 | 684億116万 | -7.24% | 23.7 | 4.44 |
| 10/07 | 1,155 | 1,159 | 1,128 | 1,140 | -1.64% | 499,200 | 676億2994万 | -8.95% | 23.43 | 4.39 |
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 | |
| 2018年 7月期 | 1,550 3,100 7/17 3,100 6/20 | 820 1,639 5/31 | 30,484,800 15,242,400 5/31 | 853億270万 | 451億36万 | +20.38% 7/11 | -10.87% 8/14 |
| 2019年 7月期 | 2,670 5,340 3/19 | 1,048 2,095 12/25 | 2,803,000 1,401,500 3/13 | 1479億2547万 | 578億3247万 | +35.71% 2/13 | -25.31% 10/29 |
| 2020年 7月期 | 2,190 4,380 9/9 | 797 1,593 3/17 | 2,532,200 1,266,100 3/19 | 1217億8677万 | 447億816万 | +24.97% 5/26 | -44.27% 3/16 |
| 2021年 7月期 | 2,950 5,900 7/13 | 1,428 2,855 8/5 | 2,464,200 1,232,100 3/12 | 1688億3215万 | 805億8463万 | +34.78% 9/11 | -12.54% 12/22 |
| 2022年 7月期 | 3,655 7,310 11/18 | 711 1,422 6/17 | 5,359,000 2,679,500 6/14 | 2101億9188万 | 412億17万 | +21.32% 8/3 | -28.46% 6/17 |
| 2023年 7月期 | 1,968 3,935 12/14 | 985 1,969 9/2 | 9,606,600 4,803,300 9/16 | 1144億8158万 | 572億5871万 | +25.6% 9/16 | -13.67% 4/7 |
| 2024年 7月期 | 1,587 9/8 | 830 5/30 | 7,093,500 3/14 | 928億155万 | 488億7469万 | +16.44% 11/8 | -17.23% 10/4 |
| 2025年 7月期 | 1,450 1/29 | 844 4/7 | 4,016,600 12/13 | 857億7147万 | 499億2491万 | +19.73% 12/16 | -21.02% 4/7 |
| 最新 | 1,895 2026/3/6 | 436,600 | 1155億7089万 | -4.24% 1,979 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
711円（2022/06/17） - 167%（2.67倍）
1,895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。
