株価チャート
株価
3/6
- 前日 (3/5)
- 3,373
- 始値
- 3,378
- 高値
- 3,499
- 安値
- 3,372
- 終値 +3.5%
- 3,491
- 出来高 -5.01%
- 1,350,400
乖離率
- 株価（5日）
移動平均値 - +1.78%
3,430 - 株価（25日）
移動平均値 - +2.11%
3,419 - 出来高（5日）
移動平均値 - -22.58%
1,744,200
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 | 3,378 | 3,499 | 3,372 | 3,491 | +3.5% | 1,350,400 | 5759億1205万 | +2.11% | 22.05 | 5.19 |
| 03/05 | 3,395 | 3,459 | 3,361 | 3,373 | +1.44% | 1,421,600 | 5564億4553万 | -1.11% | 21.31 | 5.02 |
| 03/04 | 3,377 | 3,407 | 3,300 | 3,325 | -2.72% | 2,064,400 | 5485億2694万 | -2.46% | 21.01 | 4.95 |
| 03/03 | 3,483 | 3,528 | 3,418 | 3,418 | -3.58% | 1,451,800 | 5638億6920万 | +0.32% | 21.59 | 5.08 |
| 03/02 | 3,537 | 3,564 | 3,477 | 3,545 | -3.54% | 2,432,800 | 5848億2046万 | +4.54% | 22.39 | 5.27 |
| 02/27 | 3,702 | 3,762 | 3,645 | 3,675 | +1.89% | 2,201,500 | 6062億6662万 | +9.05% | 23.22 | 5.47 |
| 02/26 | 3,480 | 3,607 | 3,464 | 3,607 | +4.49% | 2,144,600 | 5950億4863万 | +7.9% | 22.79 | 5.37 |
| 02/25 | 3,378 | 3,469 | 3,347 | 3,452 | +1.53% | 1,538,700 | 5694億7820万 | +3.88% | 21.81 | 5.14 |
| 02/24 | 3,515 | 3,542 | 3,373 | 3,400 | -5.16% | 3,064,400 | 5608億9973万 | +2.66% | 21.48 | 5.06 |
| 02/20 | 3,470 | 3,585 | 3,451 | 3,585 | +2.58% | 1,802,300 | 5914億1784万 | +8.54% | 22.65 | 5.33 |
| 02/19 | 3,460 | 3,532 | 3,441 | 3,495 | +2.16% | 1,203,100 | 5765億7053万 | +6.17% | 22.08 | 5.2 |
| 02/18 | 3,490 | 3,495 | 3,382 | 3,421 | -1.64% | 1,262,100 | 5643億6274万 | +4.27% | 21.61 | 5.09 |
| 02/17 | 3,540 | 3,543 | 3,447 | 3,478 | -1.92% | 1,480,800 | 5737億6604万 | +6.26% | 21.97 | 5.17 |
| 02/16 | 3,493 | 3,554 | 3,459 | 3,546 | +2.07% | 1,495,200 | 5846億9682万 | +8.64% | 22.4 | 5.28 |
| 02/13 | 3,609 | 3,660 | 3,437 | 3,474 | -5.29% | 2,954,800 | 5728億2480万 | +6.86% | 21.95 | 5.17 |
| 02/12 | 3,540 | 3,685 | 3,527 | 3,668 | +2.83% | 2,854,400 | 6048億1329万 | +13.21% | 23.17 | 5.46 |
| 02/10 | 3,584 | 3,645 | 3,469 | 3,567 | +10.64% | 5,721,800 | 5881億5949万 | +10.78% | 22.53 | 5.31 |
| 02/09 | 3,259 | 3,290 | 3,199 | 3,224 | +2.71% | 2,535,900 | 5316億252万 | +0.69% | 20.37 | 4.8 |
| 02/06 | 3,100 | 3,149 | 3,063 | 3,139 | -0.06% | 1,362,100 | 5175億8695万 | -1.91% | 19.83 | 4.67 |
| 02/05 | 3,232 | 3,233 | 3,123 | 3,141 | -1.51% | 1,798,200 | 5179億1673万 | -1.97% | 19.84 | 4.67 |
| 02/04 | 3,250 | 3,260 | 3,160 | 3,189 | -2.74% | 2,521,800 | 5258億3141万 | -0.56% | 20.15 | 4.74 |
| 02/03 | 3,252 | 3,307 | 3,216 | 3,279 | +0.37% | 1,635,100 | 5406億7143万 | +2.25% | 20.71 | 4.88 |
| 02/02 | 3,327 | 3,373 | 3,267 | 3,267 | -4.7% | 2,242,400 | 5386億9276万 | +2.13% | 20.64 | 4.86 |
| 01/30 | 3,250 | 3,428 | 3,248 | 3,428 | +4.48% | 2,488,500 | 5652億3991万 | +7.39% | 21.66 | 5.1 |
| 01/29 | 3,244 | 3,300 | 3,204 | 3,281 | -0.79% | 4,618,800 | 5410億120万 | +3.37% | 20.73 | 4.88 |
| 01/28 | 3,270 | 3,349 | 3,217 | 3,307 | -0.36% | 2,546,400 | 5452億8832万 | +4.52% | 20.89 | 4.92 |
| 01/27 | 3,260 | 3,355 | 3,226 | 3,319 | +1.81% | 2,503,600 | 5472億6699万 | +5.4% | 20.97 | 4.94 |
| 01/26 | 3,281 | 3,412 | 3,252 | 3,260 | +7.24% | 5,179,700 | 5375億3853万 | +4.02% | 20.59 | 4.85 |
| 01/23 | 3,025 | 3,118 | 3,018 | 3,040 | +0.96% | 1,607,600 | 5012億6293万 | -2.6% | 19.2 | 4.52 |
| 01/22 | 2,980 | 3,042 | 2,955 | 3,011 | +0.3% | 2,390,700 | 4964億8114万 | -3.56% | 19.02 | 4.48 |
| 01/21 | 2,982 | 3,055 | 2,966 | 3,002 | -3.35% | 2,663,600 | 4947億1818万 | -3.81% | 18.96 | 4.47 |
| 01/20 | 3,157 | 3,237 | 3,080 | 3,106 | -1.9% | 1,977,900 | 5118億5698万 | -0.38% | 19.62 | 4.62 |
| 01/19 | 3,156 | 3,178 | 3,130 | 3,166 | -0.81% | 1,303,400 | 5217億4475万 | +1.77% | 20 | 4.71 |
| 01/16 | 3,268 | 3,293 | 3,173 | 3,192 | -3.42% | 1,401,700 | 5260億2946万 | +2.9% | 20.16 | 4.75 |
| 01/15 | 3,195 | 3,305 | 3,190 | 3,305 | +3.09% | 1,550,400 | 5446億5143万 | +6.89% | 20.88 | 4.92 |
| 01/14 | 3,250 | 3,251 | 3,195 | 3,206 | -1.05% | 1,186,600 | 5283億3660万 | +4.23% | 20.25 | 4.77 |
| 01/13 | 3,300 | 3,301 | 3,173 | 3,240 | -0.28% | 1,946,700 | 5339億3967万 | +5.85% | 20.47 | 4.82 |
| 01/09 | 3,235 | 3,258 | 3,183 | 3,249 | +1.31% | 1,584,600 | 5354億2284万 | +6.84% | 20.52 | 4.83 |
| 01/08 | 3,218 | 3,249 | 3,189 | 3,207 | +0.09% | 1,391,700 | 5285億140万 | +6.23% | 20.26 | 4.77 |
| 01/07 | 3,150 | 3,225 | 3,124 | 3,204 | +1.04% | 1,550,000 | 5280億701万 | +6.98% | 20.24 | 4.77 |
| 01/06 | 3,162 | 3,179 | 3,132 | 3,171 | +1.47% | 1,345,600 | 5225億6874万 | +6.66% | 20.03 | 4.72 |
| 01/05 | 3,168 | 3,198 | 3,102 | 3,125 | -1.42% | 1,797,200 | 5149億8811万 | +5.86% | 19.74 | 4.65 |
| 2025 | ||||||||||
| 12/30 | 3,234 | 3,243 | 3,170 | 3,170 | -1.89% | 1,142,700 | 5224億394万 | +8.08% | 20.03 | 4.71 |
| 12/29 | 3,200 | 3,244 | 3,180 | 3,231 | +0.65% | 1,489,200 | 5324億5651万 | +11.11% | 20.41 | 4.8 |
| 12/26 | 3,200 | 3,260 | 3,179 | 3,210 | +0.69% | 1,943,400 | 5289億9579万 | +11.5% | 20.28 | 4.77 |
| 12/25 | 3,089 | 3,188 | 3,085 | 3,188 | +3.34% | 1,905,300 | 5253億7027万 | +11.86% | 20.14 | 4.74 |
| 12/24 | 3,070 | 3,134 | 3,059 | 3,085 | 0% | 1,905,600 | 5083億9626万 | +9.2% | 19.49 | 4.58 |
| 12/23 | 3,000 | 3,090 | 2,994 | 3,085 | +3.45% | 2,102,100 | 5083億9626万 | +9.94% | 19.49 | 4.58 |
| 12/22 | 3,020 | 3,030 | 2,970 | 2,982 | -1.58% | 1,114,700 | 4914億2225万 | +6.96% | 18.84 | 4.43 |
| 12/19 | 2,951 | 3,058 | 2,944 | 3,030 | +2.85% | 2,492,700 | 4993億3247万 | +9.23% | 19.14 | 4.5 |
| 12/18 | 2,903 | 2,960 | 2,886 | 2,946 | +0.48% | 1,363,600 | 4854億8959万 | +6.86% | 18.61 | 4.38 |
| 12/17 | 2,965 | 2,967 | 2,905 | 2,932 | -0.1% | 1,442,600 | 4831億8244万 | +6.81% | 18.52 | 4.36 |
| 12/16 | 3,015 | 3,045 | 2,921 | 2,935 | -4.3% | 2,028,300 | 4836億7683万 | +7.35% | 18.54 | 4.36 |
| 12/15 | 3,070 | 3,119 | 3,022 | 3,067 | +2.92% | 3,355,700 | 5054億2993万 | +12.67% | 19.38 | 4.56 |
| 12/12 | 2,942 | 2,984 | 2,917 | 2,980 | +1.29% | 1,802,200 | 4910億9266万 | +10.86% | 18.83 | 4.43 |
| 12/11 | 2,940 | 2,977 | 2,919 | 2,942 | +0.27% | 1,768,800 | 4848億3041万 | +10.68% | 18.59 | 4.37 |
| 12/10 | 2,949 | 2,981 | 2,916 | 2,934 | +0.03% | 2,183,700 | 4835億1204万 | +11.52% | 18.53 | 4.36 |
| 12/09 | 2,926 | 2,993 | 2,872 | 2,933 | -0.37% | 3,054,300 | 4833億4724万 | +12.63% | 18.53 | 4.36 |
| 12/08 | 2,893 | 2,957 | 2,878 | 2,944 | +1.76% | 2,443,500 | 4851億6000万 | +14.2% | 18.6 | 4.38 |
| 12/05 | 2,871 | 2,947 | 2,854 | 2,893 | +1.37% | 3,901,800 | 4767億5539万 | +13.41% | 18.28 | 4.3 |
| 12/04 | 2,803 | 2,912 | 2,797 | 2,854 | +4.73% | 4,520,700 | 4703億2834万 | +12.98% | 18.03 | 4.24 |
| 12/03 | 2,725 | 2,776 | 2,697 | 2,725 | +0.89% | 3,333,800 | 4490億6963万 | +8.83% | 17.21 | 4.05 |
| 12/02 | 2,649 | 2,712 | 2,634 | 2,701 | +3.65% | 2,788,700 | 4451億1452万 | +8.52% | 17.06 | 4.01 |
| 12/01 | 2,640 | 2,668 | 2,592 | 2,606 | -1.85% | 1,731,000 | 4294億5888万 | +5.29% | 16.46 | 3.87 |
| 11/28 | 2,652 | 2,665 | 2,640 | 2,655 | +0.11% | 1,172,900 | 4375億3390万 | +7.62% | 16.77 | 3.95 |
| 11/27 | 2,644 | 2,672 | 2,634 | 2,652 | +0.15% | 1,456,400 | 4370億3951万 | +7.98% | 16.75 | 3.94 |
| 11/26 | 2,585 | 2,663 | 2,573 | 2,648 | +4.46% | 3,388,100 | 4363億8032万 | +8.3% | 16.73 | 3.94 |
| 11/25 | 2,508 | 2,555 | 2,501 | 2,535 | +0.8% | 2,573,200 | 4177億5835万 | +4.28% | 16.01 | 3.77 |
| 11/21 | 2,480 | 2,550 | 2,466 | 2,515 | +0.96% | 2,314,100 | 4144億6243万 | +3.93% | 15.89 | 3.74 |
| 11/20 | 2,552 | 2,558 | 2,446 | 2,491 | -2.77% | 3,790,300 | 4104億5107万 | +3.23% | 15.74 | 3.7 |
| 11/19 | 2,591 | 2,607 | 2,541 | 2,562 | -1.35% | 2,305,400 | 4221億5000万 | +6.4% | 16.18 | 3.81 |
| 11/18 | 2,605 | 2,622 | 2,568 | 2,597 | -1.25% | 1,965,400 | 4279億1889万 | +8.71% | 16.41 | 3.86 |
| 11/17 | 2,590 | 2,634 | 2,580 | 2,630 | -0.11% | 1,977,000 | 4331億4043万 | +10.83% | 16.61 | 3.91 |
| 11/14 | 2,622 | 2,652 | 2,584 | 2,633 | +0.34% | 2,409,100 | 4336億3450万 | +11.76% | 16.63 | 3.91 |
| 11/13 | 2,601 | 2,624 | 2,568 | 2,624 | -0.08% | 2,590,700 | 4321億5228万 | +12.18% | 16.58 | 3.9 |
| 11/12 | 2,682 | 2,695 | 2,608 | 2,626 | -1.46% | 3,186,200 | 4324億8166万 | +13.09% | 16.59 | 3.9 |
| 11/11 | 2,629 | 2,666 | 2,557 | 2,665 | +1.41% | 6,626,200 | 4389億465万 | +15.57% | 16.84 | 3.96 |
| 11/10 | 2,500 | 2,629 | 2,463 | 2,628 | +18.17% | 13,952,500 | 4328億1104万 | +14.91% | 16.6 | 3.9 |
| 11/07 | 2,203 | 2,258 | 2,202 | 2,224 | -0.31% | 2,553,600 | 3662億7540万 | -1.94% | 14.05 | 3.3 |
| 11/06 | 2,247 | 2,271 | 2,231 | 2,231 | -1.37% | 2,026,300 | 3674億2825万 | -1.54% | 14.09 | 3.31 |
| 11/05 | 2,248 | 2,272 | 2,213 | 2,262 | +0.09% | 2,268,500 | 3725億3371万 | -0.26% | 14.29 | 3.36 |
| 11/04 | 2,247 | 2,295 | 2,224 | 2,260 | -0.96% | 1,920,800 | 3722億432万 | -0.35% | 14.28 | 3.36 |
| 10/31 | 2,303 | 2,343 | 2,276 | 2,282 | -0.26% | 1,699,400 | 3758億2755万 | +0.57% | 14.42 | 3.39 |
| 10/30 | 2,252 | 2,299 | 2,240 | 2,288 | +1.02% | 1,896,200 | 3768億1570万 | +0.88% | 14.45 | 3.4 |
| 10/29 | 2,283 | 2,299 | 2,243 | 2,265 | -1.56% | 1,814,400 | 3730億2778万 | 0% | 14.31 | 3.36 |
| 10/28 | 2,336 | 2,342 | 2,281 | 2,301 | -2.04% | 1,772,700 | 3789億5670万 | +1.59% | 14.54 | 3.42 |
| 10/27 | 2,344 | 2,397 | 2,336 | 2,349 | -0.17% | 1,920,300 | 3868億6193万 | +3.75% | 14.84 | 3.49 |
| 10/24 | 2,393 | 2,393 | 2,342 | 2,353 | -1.67% | 1,630,800 | 3875億2069万 | +4.02% | 14.86 | 3.49 |
| 10/23 | 2,381 | 2,399 | 2,370 | 2,393 | 0% | 1,712,400 | 3941億838万 | +5.84% | 15.12 | 3.55 |
| 10/22 | 2,360 | 2,396 | 2,348 | 2,393 | +1.4% | 2,293,700 | 3941億838万 | +6.07% | 15.12 | 3.55 |
| 10/21 | 2,330 | 2,372 | 2,326 | 2,360 | +2.08% | 2,395,300 | 3885億942万 | +4.8% | 14.91 | 3.5 |
| 10/20 | 2,302 | 2,323 | 2,290 | 2,312 | +2.03% | 2,222,400 | 3806億753万 | +2.85% | 14.61 | 3.43 |
| 10/17 | 2,255 | 2,292 | 2,235 | 2,266 | -2.5% | 3,195,600 | 3730億3489万 | +0.76% | 14.32 | 3.36 |
| 10/16 | 2,361 | 2,383 | 2,306 | 2,324 | -2.35% | 4,752,000 | 3825億8300万 | +3.11% | 14.68 | 3.45 |
| 10/15 | 2,201 | 2,382 | 2,200 | 2,380 | +14.15% | 12,922,000 | 3918億187万 | +5.59% | 15.04 | 3.53 |
| 10/14 | 2,140 | 2,140 | 2,069 | 2,085 | -4.53% | 3,887,800 | 3432億3819万 | -7.46% | 13.17 | 3.1 |
| 10/10 | 2,193 | 2,197 | 2,150 | 2,184 | -0.86% | 2,574,700 | 3595億3583万 | -3.58% | 13.8 | 3.24 |
| 10/09 | 2,206 | 2,229 | 2,166 | 2,203 | -0.68% | 2,634,700 | 3626億6366万 | -3.21% | 13.92 | 3.27 |
| 10/08 | 2,196 | 2,219 | 2,175 | 2,218 | +0.36% | 2,810,000 | 3651億3300万 | -2.89% | 14.01 | 3.29 |
| 10/07 | 2,205 | 2,223 | 2,190 | 2,210 | 0% | 2,347,300 | 3638億1602万 | -3.79% | 13.96 | 3.28 |
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 6月期 | 6,000 6/19 | 4,165 6/26 | 36,447,300 6/19 | 8119億8793万 | 5636億5495万 | +4.99% 7/25 | - |
| 2019年 6月期 | 4,975 7/23 | 1,704 12/26 | 7,072,200 5/28 | 6874億481万 | 2450億8254万 | +31.48% 2/25 | -31.6% 12/25 |
| 2020年 6月期 | 3,530 6/30 | 1,557 3/19 | 10,594,700 11/8 | 5510億3304万 | 2400億6848万 | +29.94% 4/20 | -26.9% 3/19 |
| 2021年 6月期 | 6,400 2/16 | 3,370 7/1 | 6,060,000 8/7 | 1兆50億 | 5260億5704万 | +25.1% 1/13 | -20.18% 11/10 |
| 2022年 6月期 | 7,390 11/22 | 1,850 6/23 | 25,170,800 6/1 | 1兆1802億 | 2971億2525万 | +14.29% 9/14 | -26.81% 4/25 |
| 2023年 6月期 | 3,519 6/21 | 1,885 10/3 | 41,432,500 11/1 | 5693億3431万 | 3032億4139万 | +30.34% 11/1 | -13.31% 2/27 |
| 2024年 6月期 | 3,755 8/2 | 1,701 4/19 | 28,928,700 9/29 | 6100億5832万 | 2777億3250万 | +15.86% 7/8 | -15.57% 2/15 |
| 2025年 6月期 | 2,871 6/19 | 1,631 1/14 | 34,456,600 11/6 | 4722億1019万 | 2676億6850万 | +28.88% 2/10 | -21.62% 11/6 |
| 最新 | 3,491 2026/3/6 | 1,350,400 | 5759億1205万 | +2.11% 3,419 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 105%（2.05倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/12/30 vs 2024/12/30
- 77%（1.77倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
1,557円（2020/03/19） - 124%（2.24倍）
3,491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。
