株価チャート
株価
3/6
- 前日 (3/5)
- 3,160
- 始値
- 3,120
- 高値
- 3,335
- 安値
- 3,115
- 終値 +4.75%
- 3,310
- 出来高 +11.11%
- 113,000
乖離率
- 株価（5日）
移動平均値 - +4.32%
3,173 - 株価（25日）
移動平均値 - +6.95%
3,095 - 出来高（5日）
移動平均値 - -2.43%
115,820
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 | 3,120 | 3,335 | 3,115 | 3,310 | +4.75% | 113,000 | 432億5077万 | +6.95% | 14.42 | 2.75 |
| 03/05 | 3,090 | 3,235 | 3,085 | 3,160 | +5.86% | 101,700 | 412億9077万 | +2.63% | 13.76 | 2.62 |
| 03/04 | 3,045 | 3,130 | 2,926 | 2,985 | -4.94% | 176,300 | 390億409万 | -2.77% | 13 | 2.48 |
| 03/03 | 3,230 | 3,235 | 3,125 | 3,140 | -3.98% | 96,400 | 410億2943万 | +2.28% | 13.68 | 2.61 |
| 03/02 | 3,230 | 3,270 | 3,195 | 3,270 | +0.31% | 91,700 | 427億2810万 | +6.62% | 14.24 | 2.72 |
| 02/27 | 3,190 | 3,270 | 3,175 | 3,260 | +3.33% | 84,700 | 425億9744万 | +6.54% | 14.2 | 2.71 |
| 02/26 | 3,115 | 3,165 | 3,085 | 3,155 | +0.32% | 84,400 | 412億2543万 | +3.44% | 13.74 | 2.62 |
| 02/25 | 3,110 | 3,235 | 3,110 | 3,145 | +0.64% | 105,400 | 410億9477万 | +3.25% | 13.7 | 2.61 |
| 02/24 | 3,125 | 3,135 | 3,020 | 3,125 | -0.64% | 119,200 | 408億3343万 | +2.59% | 13.61 | 2.6 |
| 02/20 | 3,170 | 3,185 | 3,120 | 3,145 | -0.47% | 89,800 | 410億9477万 | +3.18% | 13.7 | 2.61 |
| 02/19 | 3,165 | 3,190 | 3,095 | 3,160 | -1.71% | 100,500 | 412億9077万 | +3.64% | 13.76 | 2.62 |
| 02/18 | 3,195 | 3,235 | 3,105 | 3,215 | 0% | 83,400 | 420億944万 | +5.55% | 14 | 2.67 |
| 02/17 | 3,200 | 3,275 | 3,160 | 3,215 | +1.74% | 76,000 | 420億944万 | +5.72% | 14 | 2.67 |
| 02/16 | 3,120 | 3,190 | 3,115 | 3,160 | +1.94% | 79,100 | 412億9077万 | +4.12% | 13.76 | 2.62 |
| 02/13 | 3,125 | 3,145 | 3,075 | 3,100 | -1.27% | 67,300 | 405億677万 | +2.31% | 13.5 | 2.58 |
| 02/12 | 3,090 | 3,200 | 3,080 | 3,140 | +2.78% | 93,000 | 410億2943万 | +3.73% | 13.68 | 2.61 |
| 02/10 | 2,950 | 3,075 | 2,950 | 3,055 | +3.88% | 92,500 | 399億1876万 | +1.09% | 13.31 | 2.54 |
| 02/09 | 2,988 | 3,000 | 2,881 | 2,941 | -1.57% | 165,400 | 384億2916万 | -2.68% | 12.81 | 2.44 |
| 02/06 | 3,000 | 3,010 | 2,950 | 2,988 | -1.22% | 102,800 | 390億4329万 | -1.22% | 13.01 | 2.48 |
| 02/05 | 2,974 | 3,060 | 2,961 | 3,025 | +2.47% | 101,600 | 395億2676万 | -0.13% | 13.18 | 2.51 |
| 02/04 | 2,944 | 2,975 | 2,929 | 2,952 | -0.3% | 63,700 | 385億7289万 | -2.64% | 12.86 | 2.45 |
| 02/03 | 2,945 | 2,979 | 2,937 | 2,961 | +0.85% | 50,500 | 386億9049万 | -2.57% | 12.9 | 2.46 |
| 02/02 | 2,973 | 3,005 | 2,925 | 2,936 | -0.51% | 92,200 | 383億6383万 | -3.52% | 12.79 | 2.44 |
| 01/30 | 2,939 | 2,985 | 2,914 | 2,951 | +2.15% | 76,000 | 385億5983万 | -3.25% | 12.85 | 2.45 |
| 01/29 | 2,890 | 2,912 | 2,857 | 2,889 | -0.14% | 88,400 | 377億4969万 | -5.4% | 12.58 | 2.4 |
| 01/28 | 2,910 | 2,921 | 2,869 | 2,893 | -1.73% | 111,300 | 378億196万 | -5.46% | 12.6 | 2.4 |
| 01/27 | 3,000 | 3,010 | 2,940 | 2,944 | -1.17% | 57,100 | 384億6836万 | -3.95% | 12.82 | 2.45 |
| 01/26 | 3,010 | 3,015 | 2,965 | 2,979 | -2.81% | 99,900 | 389億2569万 | -2.87% | 12.97 | 2.47 |
| 01/23 | 3,120 | 3,120 | 3,045 | 3,065 | -1.13% | 51,200 | 400億4943万 | -0.13% | 13.35 | 2.55 |
| 01/22 | 3,050 | 3,120 | 3,035 | 3,100 | +3.37% | 49,000 | 405億677万 | +0.98% | 13.5 | 2.58 |
| 01/21 | 3,015 | 3,035 | 2,986 | 2,999 | -2.31% | 66,900 | 391億8703万 | -2.28% | 13.06 | 2.49 |
| 01/20 | 3,110 | 3,125 | 3,055 | 3,070 | -1.92% | 32,500 | 401億1476万 | -0.07% | 13.37 | 2.55 |
| 01/19 | 3,195 | 3,195 | 3,115 | 3,130 | -1.42% | 47,700 | 408億9877万 | +1.89% | 13.63 | 2.6 |
| 01/16 | 3,185 | 3,195 | 3,130 | 3,175 | -0.31% | 42,100 | 414億8677万 | +3.35% | 13.83 | 2.64 |
| 01/15 | 3,080 | 3,190 | 3,080 | 3,185 | +3.75% | 55,800 | 416億1743万 | +3.54% | 13.87 | 2.65 |
| 01/14 | 3,105 | 3,135 | 3,050 | 3,070 | -1.13% | 41,000 | 401億1476万 | -0.2% | 13.37 | 2.55 |
| 01/13 | 3,095 | 3,115 | 3,075 | 3,105 | +1.47% | 48,500 | 405億7210万 | +0.65% | 13.52 | 2.58 |
| 01/09 | 3,035 | 3,060 | 3,015 | 3,060 | +0.82% | 29,900 | 399億8410万 | -1% | 13.33 | 2.54 |
| 01/08 | 3,020 | 3,080 | 3,020 | 3,035 | +0.17% | 30,400 | 396億5743万 | -2.1% | 13.22 | 2.52 |
| 01/07 | 3,040 | 3,045 | 3,010 | 3,030 | +0.33% | 35,800 | 395億9210万 | -2.57% | 13.2 | 2.52 |
| 01/06 | 3,045 | 3,060 | 3,020 | 3,020 | -0.49% | 39,200 | 394億6143万 | -3.42% | 13.15 | 2.51 |
| 01/05 | 3,045 | 3,070 | 2,970 | 3,035 | +0.17% | 74,800 | 396億5743万 | -3.41% | 13.22 | 2.52 |
| 2025 | ||||||||||
| 12/30 | 3,110 | 3,110 | 3,025 | 3,030 | -2.1% | 50,200 | 395億9210万 | -3.96% | 13.2 | 2.52 |
| 12/29 | 3,115 | 3,125 | 3,065 | 3,095 | -0.16% | 45,500 | 404億4143万 | -2.12% | 13.48 | 2.57 |
| 12/26 | 3,115 | 3,140 | 3,085 | 3,100 | -0.32% | 85,400 | 405億677万 | -2.27% | 13.5 | 2.58 |
| 12/25 | 3,070 | 3,120 | 3,065 | 3,110 | +1.47% | 42,700 | 406億3743万 | -2.29% | 13.55 | 2.58 |
| 12/24 | 3,085 | 3,120 | 3,050 | 3,065 | -1.76% | 34,400 | 400億4943万 | -4.01% | 13.35 | 2.55 |
| 12/23 | 3,045 | 3,125 | 3,045 | 3,120 | +2.63% | 39,000 | 407億6810万 | -2.65% | 13.59 | 2.59 |
| 12/22 | 3,100 | 3,100 | 3,005 | 3,040 | -0.33% | 56,700 | 397億1212万 | -5.77% | 13.24 | 2.52 |
| 12/19 | 3,040 | 3,070 | 3,015 | 3,050 | +1.33% | 42,300 | 398億4276万 | -5.89% | 13.28 | 2.53 |
| 12/18 | 2,978 | 3,025 | 2,978 | 3,010 | +0.4% | 48,600 | 393億2023万 | -7.38% | 13.11 | 2.5 |
| 12/17 | 3,005 | 3,030 | 2,972 | 2,998 | -1.06% | 53,300 | 391億6347万 | -8.09% | 13.06 | 2.49 |
| 12/16 | 3,055 | 3,070 | 3,015 | 3,030 | -1.78% | 52,000 | 395億8149万 | -7.28% | 13.2 | 2.52 |
| 12/15 | 3,050 | 3,110 | 3,030 | 3,085 | +0.49% | 93,700 | 402億9997万 | -5.69% | 13.44 | 2.56 |
| 12/12 | 3,090 | 3,140 | 3,045 | 3,070 | 0% | 63,100 | 401億402万 | -5.89% | 13.37 | 2.55 |
| 12/11 | 3,075 | 3,125 | 3,055 | 3,070 | -0.16% | 55,000 | 401億402万 | -5.71% | 13.37 | 2.55 |
| 12/10 | 3,170 | 3,170 | 3,055 | 3,075 | -2.23% | 63,500 | 401億6934万 | -5.38% | 13.39 | 2.55 |
| 12/09 | 3,220 | 3,235 | 3,135 | 3,145 | -3.38% | 55,200 | 410億8376万 | -3.11% | 13.7 | 2.61 |
| 12/08 | 3,245 | 3,270 | 3,210 | 3,255 | +1.88% | 32,000 | 425億2071万 | +0.46% | 14.18 | 2.7 |
| 12/05 | 3,255 | 3,290 | 3,195 | 3,195 | -3.18% | 38,800 | 417億3692万 | -1.05% | 13.92 | 2.65 |
| 12/04 | 3,265 | 3,330 | 3,255 | 3,300 | +1.54% | 45,500 | 431億856万 | +2.45% | 14.37 | 2.74 |
| 12/03 | 3,285 | 3,315 | 3,245 | 3,250 | -0.91% | 31,600 | 424億5540万 | +1.15% | 14.16 | 2.7 |
| 12/02 | 3,310 | 3,340 | 3,275 | 3,280 | -0.46% | 52,000 | 428億4729万 | +2.21% | 14.29 | 2.72 |
| 12/01 | 3,440 | 3,440 | 3,295 | 3,295 | -4.22% | 70,000 | 430億4324万 | +2.9% | 14.35 | 2.74 |
| 11/28 | 3,410 | 3,500 | 3,380 | 3,440 | +1.18% | 70,800 | 449億3740万 | +7.7% | 14.98 | 2.86 |
| 11/27 | 3,380 | 3,430 | 3,360 | 3,400 | +1.34% | 94,600 | 444億1488万 | +6.75% | 14.81 | 2.82 |
| 11/26 | 3,280 | 3,410 | 3,280 | 3,355 | +4.19% | 77,300 | 438億2703万 | +5.64% | 14.61 | 2.79 |
| 11/25 | 3,330 | 3,330 | 3,200 | 3,220 | -3.45% | 72,700 | 420億6350万 | +1.61% | 14.02 | 2.67 |
| 11/21 | 3,310 | 3,365 | 3,270 | 3,335 | -1.33% | 98,600 | 435億6577万 | +5.5% | 14.53 | 2.77 |
| 11/20 | 3,440 | 3,460 | 3,355 | 3,380 | +0.3% | 61,800 | 439億9306万 | +7.23% | 14.72 | 2.8 |
| 11/19 | 3,330 | 3,425 | 3,280 | 3,370 | +0.3% | 109,400 | 438億6290万 | +7.39% | 14.68 | 2.79 |
| 11/18 | 3,625 | 3,640 | 3,325 | 3,360 | -7.95% | 212,700 | 437億3275万 | +7.55% | 14.63 | 2.78 |
| 11/17 | 3,460 | 3,660 | 3,405 | 3,650 | +7.35% | 197,200 | 475億730万 | +17.25% | 15.9 | 3.02 |
| 11/14 | 3,210 | 3,445 | 3,205 | 3,400 | +3.82% | 132,400 | 442億5338万 | +9.78% | 14.81 | 2.81 |
| 11/13 | 3,305 | 3,350 | 3,255 | 3,275 | -0.91% | 109,100 | 426億2641万 | +6.02% | 14.26 | 2.71 |
| 11/12 | 3,155 | 3,315 | 3,150 | 3,305 | +4.75% | 159,700 | 430億1688万 | +6.92% | 14.39 | 2.73 |
| 11/11 | 3,110 | 3,165 | 3,080 | 3,155 | +1.77% | 97,300 | 410億6453万 | +2% | 13.74 | 2.61 |
| 11/10 | 3,105 | 3,110 | 2,991 | 3,100 | +7.56% | 209,400 | 403億4867万 | -0.1% | 13.5 | 2.56 |
| 11/07 | 2,881 | 2,904 | 2,837 | 2,882 | -1.03% | 79,400 | 375億1124万 | -7.33% | 12.55 | 2.38 |
| 11/06 | 2,915 | 2,948 | 2,893 | 2,912 | -0.27% | 89,300 | 379億171万 | -6.88% | 12.68 | 2.41 |
| 11/05 | 2,909 | 2,932 | 2,781 | 2,920 | -1.32% | 180,900 | 380億584万 | -7.18% | 12.72 | 2.42 |
| 11/04 | 3,025 | 3,030 | 2,948 | 2,959 | -1.86% | 113,800 | 385億1345万 | -6.6% | 12.89 | 2.45 |
| 10/31 | 3,010 | 3,040 | 2,966 | 3,015 | +1.28% | 72,900 | 392億4233万 | -5.49% | 13.13 | 2.49 |
| 10/30 | 3,005 | 3,020 | 2,944 | 2,977 | -0.47% | 111,400 | 387億4773万 | -7.32% | 12.97 | 2.46 |
| 10/29 | 3,160 | 3,175 | 2,976 | 2,991 | -3.83% | 191,600 | 389億2995万 | -7.77% | 13.03 | 2.47 |
| 10/28 | 3,120 | 3,170 | 3,085 | 3,110 | -1.27% | 91,900 | 404億7882万 | -4.63% | 13.55 | 2.57 |
| 10/27 | 3,130 | 3,170 | 3,120 | 3,150 | +2.11% | 65,200 | 409億9945万 | -3.7% | 13.72 | 2.61 |
| 10/24 | 3,125 | 3,135 | 3,085 | 3,085 | -0.8% | 45,400 | 401億5343万 | -5.8% | 13.44 | 2.55 |
| 10/23 | 3,150 | 3,180 | 3,105 | 3,110 | -3.42% | 59,500 | 404億7882万 | -5.21% | 13.55 | 2.57 |
| 10/22 | 3,140 | 3,240 | 3,105 | 3,220 | +1.74% | 120,400 | 419億1055万 | -2.01% | 14.02 | 2.66 |
| 10/21 | 3,215 | 3,250 | 3,140 | 3,165 | -0.78% | 149,400 | 410億6176万 | -3.48% | 13.78 | 2.61 |
| 10/20 | 3,065 | 3,190 | 3,065 | 3,190 | +6.33% | 109,700 | 413億8610万 | -2.68% | 13.89 | 2.63 |
| 10/17 | 3,085 | 3,085 | 3,000 | 3,000 | -4% | 83,400 | 389億2110万 | -8.4% | 13.07 | 2.47 |
| 10/16 | 3,090 | 3,135 | 3,045 | 3,125 | +2.97% | 125,200 | 405億4281万 | -4.7% | 13.61 | 2.58 |
| 10/15 | 3,030 | 3,075 | 3,015 | 3,035 | +1% | 80,300 | 393億7517万 | -7.41% | 13.22 | 2.5 |
| 10/14 | 3,035 | 3,085 | 2,965 | 3,005 | -2.75% | 176,600 | 389億8596万 | -8.3% | 13.09 | 2.48 |
| 10/10 | 3,180 | 3,195 | 3,075 | 3,090 | -4.92% | 150,400 | 400億8873万 | -5.71% | 13.46 | 2.55 |
| 10/09 | 3,215 | 3,270 | 3,195 | 3,250 | +1.4% | 111,700 | 421億6452万 | -0.64% | 14.16 | 2.68 |
| 10/08 | 3,290 | 3,330 | 3,180 | 3,205 | -3.32% | 114,500 | 415億8070万 | -1.72% | 13.96 | 2.64 |
| 10/07 | 3,400 | 3,415 | 3,285 | 3,315 | -1.63% | 101,300 | 430億781万 | +1.91% | 14.44 | 2.73 |
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 | 2,430 12,150 9/20 | 1,077 12/26 | 6,036,500 1,207,300 7/2 | 293億7870万 | 131億3940万 | +32.54% 9/19 | -31.4% 10/29 |
| 2020年 3月期 | 1,596 4/24 | 710 3/13 | 7,991,400 6/20 | 194億7120万 | 87億6850万 | +25.43% 5/8 | -39.52% 3/13 |
| 2021年 3月期 | 3,415 3/2 | 779 4/3 | 2,302,000 5/20 | 422億7770万 | 96億2065万 | +84.83% 5/22 | -15.16% 7/31 |
| 2022年 3月期 | 3,115 7/8 | 1,680 1/28 | 878,300 11/18 | 385億6370万 | 208億3872万 | +13.48% 11/19 | -21.59% 8/16 |
| 2023年 3月期 | 3,395 11/10 | 1,964 4/25 | 448,400 11/9 | 422億1512万 | 243億7422万 | +14.58% 6/1 | -11.25% 2/24 |
| 2024年 3月期 | 2,694 11/8 | 1,833 12/26 | 799,700 12/29 | 335億3868万 | 235億6633万 | +13.91% 2/27 | -14.52% 12/1 |
| 2025年 3月期 | 2,777 11/11 | 1,500 8/5 | 342,800 12/23 | 358億5218万 | 193億1730万 | +17.94% 11/11 | -23.77% 8/6 |
| 最新 | 3,310 2026/3/6 | 113,000 | 432億5077万 | +6.95% 3,095 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 90%（1.9倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
710円（2020/03/13） - 366%（4.66倍）
3,310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。
