株価チャート
株価
3/6
- 前日 (3/5)
- 406
- 始値
- 404
- 高値
- 409
- 安値
- 404
- 終値 +0.74%
- 409
- 出来高 +15.56%
- 10,400
乖離率
- 株価（5日）
移動平均値 - -0.24%
410 - 株価（25日）
移動平均値 - -4.22%
427 - 出来高（5日）
移動平均値 - -27.88%
14,420
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 | 404 | 409 | 404 | 409 | +0.74% | 10,400 | 25億7845万 | -4.22% | 23.26 | 1.02 |
| 03/05 | 410 | 410 | 406 | 406 | +1% | 9,000 | 25億5954万 | -5.14% | 23.09 | 1.01 |
| 03/04 | 413 | 414 | 402 | 402 | -2.66% | 34,800 | 25億3432万 | -6.29% | 22.86 | 1 |
| 03/03 | 420 | 421 | 413 | 413 | -1.67% | 7,500 | 26億367万 | -3.95% | 23.49 | 1.03 |
| 03/02 | 419 | 421 | 416 | 420 | -0.47% | 10,400 | 26億4780万 | -2.55% | 23.88 | 1.04 |
| 02/27 | 414 | 422 | 414 | 422 | +0.72% | 6,900 | 26億6041万 | -2.09% | 24 | 1.05 |
| 02/26 | 420 | 420 | 416 | 419 | +0.72% | 8,400 | 26億4150万 | -3.01% | 23.83 | 1.04 |
| 02/25 | 410 | 419 | 409 | 416 | +1.96% | 6,500 | 26億2258万 | -3.93% | 23.66 | 1.03 |
| 02/24 | 415 | 415 | 408 | 408 | 0% | 13,800 | 25億7215万 | -5.77% | 23.2 | 1.01 |
| 02/20 | 421 | 423 | 408 | 408 | -4.45% | 52,000 | 25億7215万 | -5.99% | 23.2 | 1.01 |
| 02/19 | 430 | 441 | 422 | 427 | -0.93% | 36,800 | 26億9193万 | -2.06% | 24.28 | 1.06 |
| 02/18 | 437 | 437 | 429 | 431 | -0.46% | 6,800 | 27億1715万 | -1.37% | 24.51 | 1.07 |
| 02/17 | 437 | 440 | 431 | 433 | -0.92% | 12,600 | 27億2976万 | -0.92% | 24.62 | 1.08 |
| 02/16 | 436 | 440 | 435 | 437 | -0.23% | 10,900 | 27億5497万 | 0% | 24.85 | 1.09 |
| 02/13 | 448 | 448 | 436 | 438 | -2.45% | 13,500 | 27億6128万 | +0.23% | 24.91 | 1.09 |
| 02/12 | 448 | 450 | 447 | 449 | +0.22% | 8,200 | 28億3062万 | +2.98% | 25.53 | 1.12 |
| 02/10 | 443 | 448 | 441 | 448 | +0.45% | 15,000 | 28億2432万 | +2.99% | 25.48 | 1.11 |
| 02/09 | 457 | 457 | 444 | 446 | -1.55% | 25,900 | 28億1171万 | +2.76% | 25.36 | 1.11 |
| 02/06 | 450 | 456 | 432 | 453 | +2.49% | 53,200 | 28億5584万 | +4.62% | 25.76 | 1.13 |
| 02/05 | 432 | 442 | 427 | 442 | +3.51% | 13,900 | 27億8649万 | +2.31% | 25.14 | 1.1 |
| 02/04 | 430 | 431 | 424 | 427 | -0.7% | 9,700 | 26億9193万 | -0.93% | 24.28 | 1.06 |
| 02/03 | 425 | 430 | 425 | 430 | +0.7% | 3,600 | 27億1084万 | 0% | 24.45 | 1.07 |
| 02/02 | 425 | 433 | 422 | 427 | +0.47% | 12,800 | 26億9193万 | -0.47% | 24.28 | 1.06 |
| 01/30 | 422 | 430 | 422 | 425 | -0.93% | 16,100 | 29億7682万 | -0.93% | 24.17 | 1.06 |
| 01/29 | 431 | 432 | 425 | 429 | -0.69% | 7,600 | 30億484万 | +0.23% | 24.4 | 1.07 |
| 01/28 | 436 | 438 | 431 | 432 | -0.69% | 12,500 | 30億2585万 | +0.93% | 24.57 | 1.07 |
| 01/27 | 428 | 442 | 428 | 435 | +1.87% | 23,700 | 30億4686万 | +1.87% | 24.74 | 1.08 |
| 01/26 | 432 | 432 | 427 | 427 | -2.95% | 16,400 | 29億9083万 | +0.23% | 24.28 | 1.06 |
| 01/23 | 433 | 440 | 433 | 440 | +0.92% | 8,000 | 30億8189万 | +3.29% | 25.02 | 1.09 |
| 01/22 | 436 | 437 | 432 | 436 | +0.23% | 7,000 | 30億5387万 | +2.59% | 24.79 | 1.08 |
| 01/21 | 430 | 435 | 426 | 435 | +0.23% | 21,200 | 30億4686万 | +2.59% | 24.74 | 1.08 |
| 01/20 | 438 | 438 | 433 | 434 | -0.69% | 9,700 | 30億3986万 | +2.6% | 24.68 | 1.08 |
| 01/19 | 436 | 440 | 432 | 437 | +0.46% | 12,700 | 30億6087万 | +3.31% | 24.85 | 1.09 |
| 01/16 | 449 | 449 | 435 | 435 | -3.12% | 16,000 | 30億4686万 | +3.08% | 24.74 | 1.08 |
| 01/15 | 444 | 452 | 444 | 449 | +1.35% | 29,800 | 31億4492万 | +6.4% | 25.53 | 1.12 |
| 01/14 | 439 | 443 | 432 | 443 | +0.91% | 22,600 | 31億290万 | +5.23% | 25.19 | 1.1 |
| 01/13 | 444 | 445 | 437 | 439 | 0% | 27,700 | 30億7488万 | +4.03% | 24.96 | 1.09 |
| 01/09 | 429 | 441 | 426 | 439 | +3.05% | 28,000 | 30億7488万 | +3.78% | 24.96 | 1.09 |
| 01/08 | 424 | 427 | 424 | 426 | +0.95% | 8,500 | 29億8383万 | +0.47% | 24.23 | 1.06 |
| 01/07 | 421 | 423 | 420 | 422 | -0.24% | 6,400 | 29億5581万 | -0.71% | 24 | 1.05 |
| 01/06 | 419 | 425 | 419 | 423 | +1.2% | 15,000 | 29億6281万 | -0.94% | 24.05 | 1.05 |
| 01/05 | 424 | 425 | 414 | 418 | -0.24% | 19,400 | 29億2779万 | -2.56% | 23.77 | 1.04 |
| 2025 | ||||||||||
| 12/30 | 434 | 434 | 419 | 419 | -2.33% | 13,600 | 29億3480万 | -2.78% | 23.83 | 1.2 |
| 12/29 | 417 | 429 | 414 | 429 | +3.62% | 21,800 | 30億484万 | -0.92% | 24.4 | 1.23 |
| 12/26 | 411 | 414 | 410 | 414 | +0.98% | 33,300 | 28億9977万 | -4.83% | 23.54 | 1.18 |
| 12/25 | 413 | 414 | 407 | 410 | -0.49% | 23,700 | 28億7176万 | -6.39% | 23.32 | 1.17 |
| 12/24 | 414 | 414 | 411 | 412 | -1.2% | 14,900 | 28億8577万 | -6.36% | 23.43 | 1.18 |
| 12/23 | 409 | 417 | 409 | 417 | +1.46% | 32,700 | 29億2079万 | -5.66% | 23.71 | 1.19 |
| 12/22 | 413 | 418 | 407 | 411 | 0% | 64,300 | 28億7876万 | -7.64% | 23.37 | 1.17 |
| 12/19 | 410 | 412 | 405 | 411 | +0.24% | 17,400 | 28億7876万 | -8.26% | 23.37 | 1.17 |
| 12/18 | 411 | 413 | 406 | 410 | -1.2% | 51,100 | 28億7176万 | -9.49% | 23.32 | 1.17 |
| 12/17 | 419 | 419 | 414 | 415 | -0.72% | 12,500 | 29億678万 | -9.19% | 23.6 | 1.19 |
| 12/16 | 416 | 418 | 413 | 418 | -0.24% | 12,700 | 29億2779万 | -9.13% | 23.77 | 1.19 |
| 12/15 | 414 | 420 | 414 | 419 | +1.21% | 44,700 | 29億3480万 | -9.5% | 23.83 | 1.2 |
| 12/12 | 413 | 422 | 408 | 414 | -0.48% | 38,600 | 28億9977万 | -10.97% | 23.54 | 1.18 |
| 12/11 | 421 | 424 | 412 | 416 | -1.65% | 46,000 | 29億1378万 | -10.92% | 23.66 | 1.19 |
| 12/10 | 422 | 434 | 420 | 423 | +0.48% | 21,000 | 29億6281万 | -10% | 24.05 | 1.21 |
| 12/09 | 429 | 431 | 421 | 421 | -3.22% | 29,700 | 29億4880万 | -10.81% | 23.94 | 1.2 |
| 12/08 | 437 | 445 | 418 | 435 | +0.46% | 74,200 | 30億4686万 | -8.23% | 24.74 | 1.24 |
| 12/05 | 453 | 455 | 433 | 433 | -5.04% | 73,600 | 30億3286万 | -9.03% | 24.62 | 1.24 |
| 12/04 | 461 | 461 | 453 | 456 | 0% | 10,100 | 31億9395万 | -4.6% | 25.93 | 1.3 |
| 12/03 | 462 | 467 | 456 | 456 | -1.3% | 48,100 | 31億9395万 | -4.8% | 25.93 | 1.3 |
| 12/02 | 467 | 470 | 462 | 462 | -1.07% | 12,500 | 32億3598万 | -3.95% | 26.27 | 1.32 |
| 12/01 | 472 | 476 | 467 | 467 | -0.43% | 9,900 | 32億7100万 | -3.11% | 26.56 | 1.33 |
| 11/28 | 468 | 473 | 466 | 469 | -0.21% | 17,700 | 32億8501万 | -2.7% | 26.67 | 1.34 |
| 11/27 | 474 | 475 | 469 | 470 | -0.84% | 8,100 | 32億9202万 | -2.69% | 26.73 | 1.34 |
| 11/26 | 471 | 475 | 467 | 474 | +0.64% | 11,600 | 33億2003万 | -1.86% | 26.95 | 1.35 |
| 11/25 | 477 | 491 | 471 | 471 | -1.05% | 18,900 | 32億9902万 | -2.48% | 26.78 | 1.35 |
| 11/21 | 471 | 478 | 468 | 476 | 0% | 13,800 | 33億3404万 | -1.45% | 27.07 | 1.36 |
| 11/20 | 463 | 494 | 463 | 476 | +3.03% | 37,500 | 33億3404万 | -1.45% | 27.07 | 1.36 |
| 11/19 | 469 | 480 | 462 | 462 | -3.14% | 41,300 | 32億3598万 | -4.55% | 26.27 | 1.32 |
| 11/18 | 478 | 481 | 470 | 477 | -0.83% | 24,400 | 33億4105万 | -1.45% | 27.13 | 1.36 |
| 11/17 | 495 | 497 | 479 | 481 | -3.8% | 32,500 | 33億6906万 | -0.62% | 27.35 | 1.37 |
| 11/14 | 514 | 514 | 500 | 500 | -3.1% | 16,500 | 35億214万 | +3.31% | 28.43 | 1.43 |
| 11/13 | 517 | 520 | 502 | 516 | +0.58% | 26,400 | 36億1421万 | +6.61% | 29.34 | 1.47 |
| 11/12 | 487 | 513 | 487 | 513 | +4.27% | 43,100 | 35億9320万 | +6.21% | 29.17 | 1.47 |
| 11/11 | 490 | 493 | 481 | 492 | +0.61% | 23,100 | 34億4611万 | +1.86% | 27.98 | 1.41 |
| 11/10 | 477 | 489 | 477 | 489 | +2.73% | 17,800 | 34億2510万 | +1.24% | 27.81 | 1.4 |
| 11/07 | 476 | 494 | 475 | 476 | +0.21% | 81,600 | 33億3404万 | -1.45% | 27.07 | 1.36 |
| 11/06 | 480 | 482 | 472 | 475 | +1.06% | 32,900 | 33億2704万 | -1.66% | 27.01 | 1.36 |
| 11/05 | 480 | 480 | 466 | 470 | -2.08% | 23,100 | 32億9202万 | -2.89% | 26.73 | 1.34 |
| 11/04 | 480 | 486 | 480 | 480 | -0.62% | 10,700 | 33億6206万 | -1.03% | 27.3 | 1.37 |
| 10/31 | 473 | 483 | 473 | 483 | +0.63% | 134,600 | 33億8307万 | -0.82% | 27.47 | 1.38 |
| 10/30 | 486 | 488 | 479 | 480 | -1.64% | 19,000 | 33億6206万 | -1.64% | 27.3 | 1.37 |
| 10/29 | 480 | 488 | 469 | 488 | +1.67% | 51,900 | 34億1809万 | -0.41% | 27.75 | 1.39 |
| 10/28 | 489 | 489 | 480 | 480 | -1.64% | 17,900 | 33億6206万 | -2.24% | 27.3 | 1.37 |
| 10/27 | 497 | 497 | 485 | 488 | -0.61% | 18,300 | 34億1809万 | -0.81% | 27.75 | 1.39 |
| 10/24 | 479 | 498 | 479 | 491 | +2.94% | 50,300 | 34億3911万 | -0.41% | 27.92 | 1.4 |
| 10/23 | 478 | 481 | 476 | 477 | -0.42% | 7,200 | 33億4105万 | -3.25% | 27.13 | 1.36 |
| 10/22 | 486 | 486 | 479 | 479 | -1.44% | 12,700 | 33億5505万 | -3.23% | 27.24 | 1.37 |
| 10/21 | 481 | 491 | 474 | 486 | +1.46% | 19,700 | 34億408万 | -2.02% | 27.64 | 1.39 |
| 10/20 | 479 | 482 | 473 | 479 | +1.7% | 13,900 | 33億5505万 | -3.62% | 27.24 | 1.37 |
| 10/17 | 475 | 476 | 471 | 471 | -0.84% | 12,400 | 32億9902万 | -5.42% | 26.78 | 1.35 |
| 10/16 | 479 | 483 | 475 | 475 | -1.04% | 9,600 | 33億2704万 | -5.19% | 27.01 | 1.36 |
| 10/15 | 475 | 486 | 473 | 480 | +2.56% | 18,400 | 33億6206万 | -4.57% | 27.3 | 1.37 |
| 10/14 | 463 | 474 | 463 | 468 | -1.89% | 25,700 | 32億7801万 | -7.33% | 26.61 | 1.34 |
| 10/10 | 487 | 490 | 477 | 477 | -3.05% | 37,900 | 33億4105万 | -6.1% | 27.13 | 1.36 |
| 10/09 | 500 | 500 | 492 | 492 | -1.6% | 15,800 | 34億4611万 | -3.53% | 27.98 | 1.41 |
| 10/08 | 492 | 501 | 492 | 500 | +1.63% | 15,400 | 35億214万 | -2.34% | 28.43 | 1.43 |
| 10/07 | 502 | 502 | 488 | 492 | -2.19% | 22,600 | 34億4611万 | -4.28% | 27.98 | 1.41 |
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 | |
| 2019年 3月期 | 4,190 6/28 | 1,595 1/4 | 3,567,100 7/5 | 202億8379万 | 78億5697万 | +24.33% 9/10 | -33.19% 12/25 |
| 2020年 3月期 | 2,428 6/10 | 889 3/23 | 444,900 12/27 | 122億3469万 | 45億6768万 | +38.75% 4/15 | -35.96% 3/13 |
| 2021年 3月期 | 4,010 10/21 | 1,035 4/2 | 722,600 8/20 | 206億3546万 | 53億1783万 | +28.65% 10/9 | -19.91% 11/17 |
| 2022年 3月期 | 2,238 4/5 | 706 12/21 | 907,400 1/26 | 115億6598万 | 36億4860万 | +21.35% 2/7 | -23.13% 12/20 |
| 2023年 3月期 | 1,780 3/13 | 579 12/27 | 17,322,200 3/10 | 91億9904万 | 29億9227万 | +125.64% 3/10 | -20.46% 12/26 |
| 2024年 3月期 | 1,655 6/21 | 701 12/27 | 3,780,700 6/22 | 85億5304万 | 36億2276万 | +47.77% 6/21 | -25.38% 5/12 |
| 2025年 3月期 | 1,039 5/28 | 455 12/24 | 2,497,800 5/27 | 53億6955万 | 31億8695万 | +20.24% 5/28 | -27.2% 8/5 |
| 最新 | 409 2026/3/6 | 10,400 | 25億7845万 | -4.22% 427 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -63%（0.37倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -34%（0.66倍）
- 2025/12/30 vs 2024/12/30
- -15%（0.85倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
381円（2025/04/07） - 7%（1.07倍）
409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。
