株価チャート
株価
3/6
- 前日 (3/5)
- 4,995
- 始値
- 5,030
- 高値
- 5,310
- 安値
- 5,020
- 終値 +5.11%
- 5,250
- 出来高 +3.78%
- 52,200
乖離率
- 株価（5日）
移動平均値 - +4.58%
5,020 - 株価（25日）
移動平均値 - -7.44%
5,672 - 出来高（5日）
移動平均値 - -1.51%
53,000
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 | 5,030 | 5,310 | 5,020 | 5,250 | +5.11% | 52,200 | 210億1575万 | -7.44% | 15.44 | 3.4 |
| 03/05 | 4,970 | 5,110 | 4,970 | 4,995 | +4.17% | 50,300 | 199億9498万 | -12.49% | 14.69 | 3.24 |
| 03/04 | 4,900 | 4,990 | 4,725 | 4,795 | -3.33% | 76,400 | 191億9438万 | -16.74% | 14.11 | 3.11 |
| 03/03 | 5,090 | 5,160 | 4,960 | 4,960 | -2.75% | 49,700 | 198億5488万 | -14.76% | 14.59 | 3.21 |
| 03/02 | 5,150 | 5,190 | 5,040 | 5,100 | -4.49% | 36,400 | 204億1530万 | -13.29% | 15 | 3.3 |
| 02/27 | 5,210 | 5,390 | 5,170 | 5,340 | +2.3% | 55,500 | 213億7602万 | -9.93% | 15.71 | 3.46 |
| 02/26 | 5,130 | 5,260 | 5,110 | 5,220 | +2.76% | 38,700 | 208億9566万 | -12.56% | 15.36 | 3.38 |
| 02/25 | 5,070 | 5,220 | 5,040 | 5,080 | +0.4% | 39,700 | 203億3524万 | -15.66% | 14.94 | 3.29 |
| 02/24 | 5,310 | 5,330 | 5,060 | 5,060 | -7.16% | 72,800 | 202億5518万 | -16.79% | 14.89 | 3.28 |
| 02/20 | 5,630 | 5,650 | 5,410 | 5,450 | -4.22% | 73,600 | 218億1635万 | -11.19% | 16.03 | 3.53 |
| 02/19 | 5,680 | 5,700 | 5,510 | 5,690 | -0.18% | 49,800 | 227億7707万 | -8.02% | 16.74 | 3.69 |
| 02/18 | 5,720 | 5,800 | 5,690 | 5,700 | -0.52% | 25,000 | 228億1710万 | -8.27% | 16.77 | 3.69 |
| 02/17 | 5,750 | 5,820 | 5,690 | 5,730 | -0.35% | 41,300 | 229億3719万 | -8.19% | 16.86 | 3.71 |
| 02/16 | 5,770 | 5,850 | 5,580 | 5,750 | -0.35% | 69,200 | 230億1725万 | -8.21% | 16.91 | 3.72 |
| 02/13 | 6,020 | 6,050 | 5,760 | 5,770 | -5.41% | 69,900 | 230億9731万 | -8.21% | 16.97 | 3.74 |
| 02/12 | 6,200 | 6,200 | 6,030 | 6,100 | -2.09% | 40,900 | 244億1830万 | -3.28% | 17.94 | 3.95 |
| 02/10 | 6,230 | 6,320 | 6,200 | 6,230 | +1.14% | 28,700 | 249億3869万 | -1.36% | 18.33 | 4.04 |
| 02/09 | 6,210 | 6,280 | 6,130 | 6,160 | +0.82% | 27,000 | 246億5848万 | -2.33% | 18.12 | 3.99 |
| 02/06 | 6,190 | 6,210 | 6,050 | 6,110 | -2.24% | 32,800 | 244億5833万 | -3.11% | 17.97 | 3.96 |
| 02/05 | 6,080 | 6,280 | 6,050 | 6,250 | +2.63% | 41,900 | 250億1875万 | -0.9% | 18.39 | 4.05 |
| 02/04 | 6,240 | 6,240 | 6,040 | 6,090 | -3.33% | 46,000 | 243億7827万 | -3.33% | 17.91 | 3.95 |
| 02/03 | 6,230 | 6,310 | 6,150 | 6,300 | +2.11% | 24,600 | 252億1890万 | -0.14% | 18.53 | 4.08 |
| 02/02 | 6,200 | 6,260 | 6,110 | 6,170 | -1.75% | 33,100 | 246億9851万 | -2% | 18.15 | 4 |
| 01/30 | 6,250 | 6,390 | 6,170 | 6,280 | +0.8% | 41,700 | 251億3884万 | -0.08% | 18.47 | 4.07 |
| 01/29 | 6,140 | 6,340 | 6,100 | 6,230 | +1.47% | 47,700 | 249億3869万 | -0.54% | 18.33 | 4.04 |
| 01/28 | 6,300 | 6,300 | 6,080 | 6,140 | -2.07% | 33,100 | 245億7842万 | -1.82% | 18.06 | 3.98 |
| 01/27 | 6,300 | 6,320 | 6,170 | 6,270 | -0.32% | 26,100 | 250億9881万 | +0.42% | 18.44 | 4.06 |
| 01/26 | 6,500 | 6,500 | 6,240 | 6,290 | -3.97% | 49,600 | 251億7887万 | +1.08% | 18.5 | 4.07 |
| 01/23 | 6,300 | 6,580 | 6,300 | 6,550 | +4.47% | 46,300 | 262億1965万 | +5.59% | 19.27 | 4.24 |
| 01/22 | 6,430 | 6,440 | 6,220 | 6,270 | -1.57% | 54,300 | 250億9881万 | +1.46% | 18.44 | 4.06 |
| 01/21 | 6,470 | 6,470 | 6,320 | 6,370 | -2.45% | 44,500 | 254億9911万 | +3.34% | 18.74 | 4.13 |
| 01/20 | 6,590 | 6,660 | 6,490 | 6,530 | -0.15% | 43,100 | 261億3959万 | +6.25% | 19.21 | 4.23 |
| 01/19 | 6,420 | 6,620 | 6,350 | 6,540 | +1.4% | 57,400 | 261億7962万 | +6.69% | 19.24 | 4.24 |
| 01/16 | 6,610 | 6,780 | 6,440 | 6,450 | -3.3% | 70,500 | 258億1935万 | +5.32% | 18.97 | 4.18 |
| 01/15 | 6,440 | 6,680 | 6,440 | 6,670 | +4.22% | 59,100 | 267億1万 | +8.93% | 19.62 | 4.32 |
| 01/14 | 6,380 | 6,560 | 6,300 | 6,400 | +0.31% | 91,000 | 256億1920万 | +4.71% | 18.83 | 4.15 |
| 01/13 | 6,360 | 6,450 | 6,220 | 6,380 | +1.11% | 53,700 | 255億3914万 | +4.21% | 18.77 | 4.13 |
| 01/09 | 6,240 | 6,310 | 6,160 | 6,310 | +0.48% | 35,300 | 252億5893万 | +3.09% | 18.56 | 4.09 |
| 01/08 | 6,410 | 6,480 | 6,260 | 6,280 | -0.48% | 39,500 | 251億3884万 | +2.41% | 18.47 | 4.07 |
| 01/07 | 6,400 | 6,450 | 6,230 | 6,310 | -0.32% | 64,800 | 252億5893万 | +2.44% | 18.56 | 4.09 |
| 01/06 | 6,040 | 6,350 | 6,040 | 6,330 | +5.5% | 50,400 | 253億3899万 | +2.03% | 18.62 | 4.1 |
| 01/05 | 6,170 | 6,190 | 5,960 | 6,000 | -1.96% | 54,800 | 240億1800万 | -3.89% | 17.65 | 3.89 |
| 2025 | ||||||||||
| 12/30 | 6,130 | 6,200 | 6,050 | 6,120 | -0.49% | 37,100 | 244億9836万 | -2.53% | 18 | 3.96 |
| 12/29 | 6,120 | 6,200 | 5,960 | 6,150 | +1.15% | 48,800 | 246億1845万 | -2.58% | 18.09 | 3.98 |
| 12/26 | 6,310 | 6,330 | 6,050 | 6,080 | -3.65% | 88,700 | 243億3824万 | -4.6% | 17.89 | 3.94 |
| 12/25 | 5,960 | 6,380 | 5,910 | 6,310 | +5.52% | 93,700 | 252億5893万 | -1.81% | 18.56 | 4.09 |
| 12/24 | 5,970 | 6,040 | 5,900 | 5,980 | +1.7% | 34,800 | 239億3794万 | -7.43% | 17.59 | 3.87 |
| 12/23 | 5,820 | 6,070 | 5,820 | 5,880 | +1.91% | 52,700 | 235億3764万 | -9.68% | 17.3 | 3.81 |
| 12/22 | 5,940 | 5,950 | 5,730 | 5,770 | -3.35% | 56,900 | 230億9731万 | -12.15% | 16.97 | 3.74 |
| 12/19 | 5,950 | 6,280 | 5,920 | 5,970 | +1.53% | 85,500 | 238億9791万 | -10.06% | 17.56 | 3.87 |
| 12/18 | 5,660 | 5,970 | 5,660 | 5,880 | +2.26% | 50,500 | 235億3764万 | -12.38% | 17.3 | 3.81 |
| 12/17 | 5,750 | 5,820 | 5,670 | 5,750 | -0.86% | 35,200 | 230億1725万 | -15.28% | 16.91 | 3.72 |
| 12/16 | 6,010 | 6,010 | 5,790 | 5,800 | -2.85% | 46,000 | 232億1740万 | -15.4% | 17.06 | 3.76 |
| 12/15 | 5,850 | 6,100 | 5,820 | 5,970 | +1.7% | 50,100 | 238億9791万 | -13.83% | 17.56 | 3.87 |
| 12/12 | 5,930 | 6,040 | 5,830 | 5,870 | -0.84% | 51,200 | 234億9761万 | -16% | 17.27 | 3.8 |
| 12/11 | 6,070 | 6,180 | 5,860 | 5,920 | -3.43% | 82,100 | 236億9776万 | -16% | 17.41 | 3.83 |
| 12/10 | 6,290 | 6,420 | 6,080 | 6,130 | -3.92% | 110,900 | 245億3839万 | -13.8% | 18.03 | 3.97 |
| 12/09 | 6,440 | 6,460 | 6,230 | 6,380 | -0.93% | 62,600 | 255億3914万 | -10.98% | 18.77 | 4.13 |
| 12/08 | 6,490 | 6,490 | 6,360 | 6,440 | +0.78% | 74,400 | 257億7932万 | -10.77% | 18.94 | 4.17 |
| 12/05 | 6,590 | 6,650 | 6,390 | 6,390 | -3.91% | 31,700 | 255億7917万 | -11.92% | 18.8 | 4.14 |
| 12/04 | 6,340 | 6,710 | 6,320 | 6,650 | +4.56% | 77,800 | 266億1995万 | -8.8% | 19.56 | 4.31 |
| 12/03 | 6,510 | 6,650 | 6,360 | 6,360 | -3.49% | 67,800 | 254億5908万 | -13.16% | 18.71 | 4.12 |
| 12/02 | 6,950 | 7,010 | 6,520 | 6,590 | -5.32% | 78,500 | 263億7977万 | -10.63% | 19.39 | 4.27 |
| 12/01 | 7,400 | 7,400 | 6,930 | 6,960 | -6.33% | 64,800 | 278億6088万 | -6.12% | 20.47 | 4.51 |
| 11/28 | 7,330 | 7,500 | 7,290 | 7,430 | +1.78% | 40,200 | 297億4229万 | -0.21% | 21.86 | 4.81 |
| 11/27 | 6,910 | 7,360 | 6,870 | 7,300 | +5.95% | 66,500 | 292億2190万 | -2.18% | 21.47 | 4.73 |
| 11/26 | 7,070 | 7,080 | 6,760 | 6,890 | -1.15% | 73,600 | 275億8067万 | -7.9% | 20.27 | 4.46 |
| 11/25 | 7,560 | 7,600 | 6,970 | 6,970 | -9.01% | 150,500 | 279億91万 | -7.14% | 20.5 | 4.52 |
| 11/21 | 7,330 | 7,780 | 7,150 | 7,660 | +3.65% | 66,000 | 306億6298万 | +1.88% | 22.53 | 4.96 |
| 11/20 | 7,320 | 7,670 | 7,320 | 7,390 | +2.92% | 54,800 | 295億8217万 | -1.69% | 21.74 | 4.79 |
| 11/19 | 7,160 | 7,240 | 6,990 | 7,180 | -0.55% | 29,400 | 287億4154万 | -4.52% | 21.12 | 4.65 |
| 11/18 | 7,300 | 7,440 | 7,160 | 7,220 | -1.37% | 28,400 | 289億166万 | -4.07% | 21.24 | 4.68 |
| 11/17 | 6,940 | 7,350 | 6,710 | 7,320 | -2.92% | 81,500 | 293億196万 | -2.89% | 21.53 | 4.74 |
| 11/14 | 7,700 | 7,720 | 7,400 | 7,540 | -3.21% | 89,100 | 301億8262万 | -0.12% | 22.18 | 4.88 |
| 11/13 | 7,770 | 7,840 | 7,690 | 7,790 | +0.26% | 42,900 | 311億8337万 | +3.02% | 22.92 | 5.05 |
| 11/12 | 7,590 | 7,780 | 7,530 | 7,770 | +3.88% | 38,300 | 311億331万 | +2.64% | 22.86 | 5.03 |
| 11/11 | 7,650 | 7,650 | 7,400 | 7,480 | -1.45% | 27,200 | 299億4244万 | -1.25% | 22 | 4.85 |
| 11/10 | 7,520 | 7,610 | 7,510 | 7,590 | +1.47% | 17,400 | 303億8277万 | +0.03% | 22.33 | 4.92 |
| 11/07 | 7,300 | 7,480 | 7,280 | 7,480 | +1.63% | 19,000 | 299億4244万 | -1.53% | 22 | 4.85 |
| 11/06 | 7,530 | 7,610 | 7,320 | 7,360 | -2% | 31,200 | 294億6208万 | -3.32% | 21.65 | 4.77 |
| 11/05 | 7,530 | 7,530 | 7,230 | 7,510 | -0.27% | 84,300 | 300億6253万 | -1.74% | 22.09 | 4.86 |
| 11/04 | 7,700 | 7,710 | 7,470 | 7,530 | -1.31% | 22,400 | 301億4259万 | -1.8% | 22.15 | 4.88 |
| 10/31 | 7,390 | 7,660 | 7,390 | 7,630 | +3.39% | 31,300 | 305億4289万 | -0.79% | 22.45 | 4.94 |
| 10/30 | 7,400 | 7,460 | 7,260 | 7,380 | +0.96% | 23,500 | 295億4214万 | -4.29% | 21.71 | 4.78 |
| 10/29 | 7,460 | 7,500 | 7,310 | 7,310 | -2.01% | 29,500 | 292億6193万 | -5.68% | 21.5 | 4.74 |
| 10/28 | 7,660 | 7,690 | 7,460 | 7,460 | -2.1% | 20,900 | 298億6238万 | -4.54% | 21.95 | 4.83 |
| 10/27 | 7,580 | 7,770 | 7,570 | 7,620 | +0.66% | 24,600 | 305億286万 | -3.2% | 22.42 | 4.94 |
| 10/24 | 7,780 | 7,820 | 7,560 | 7,570 | -2.57% | 50,900 | 303億271万 | -4.5% | 22.27 | 4.9 |
| 10/23 | 7,760 | 7,900 | 7,730 | 7,770 | -1.15% | 34,800 | 311億331万 | -2.73% | 22.86 | 5.03 |
| 10/22 | 7,770 | 8,070 | 7,650 | 7,860 | +1.55% | 79,300 | 314億6358万 | -2.29% | 23.12 | 5.09 |
| 10/21 | 7,610 | 7,740 | 7,380 | 7,740 | +2.79% | 58,900 | 309億8322万 | -4.7% | 22.77 | 5.01 |
| 10/20 | 7,300 | 7,610 | 7,300 | 7,530 | +3.43% | 47,100 | 301億4259万 | -8.22% | 22.15 | 4.88 |
| 10/17 | 7,510 | 7,510 | 7,260 | 7,280 | -4.34% | 51,000 | 291億4184万 | -12.24% | 21.42 | 4.72 |
| 10/16 | 7,470 | 7,690 | 7,430 | 7,610 | +1.87% | 38,700 | 304億6283万 | -9.37% | 22.39 | 4.93 |
| 10/15 | 7,340 | 7,540 | 7,330 | 7,470 | +1.77% | 32,900 | 299億241万 | -11.95% | 21.97 | 4.84 |
| 10/14 | 7,370 | 7,470 | 7,240 | 7,340 | -2.39% | 103,100 | 293億8202万 | -14.43% | 21.59 | 4.75 |
| 10/10 | 7,500 | 7,540 | 7,380 | 7,520 | -0.79% | 49,100 | 301億256万 | -13.31% | 22.12 | 4.87 |
| 10/09 | 7,880 | 7,890 | 7,550 | 7,580 | -3.68% | 108,900 | 303億4274万 | -13.49% | 22.3 | 4.91 |
| 10/08 | 7,960 | 8,010 | 7,810 | 7,870 | -1.63% | 38,700 | 315億361万 | -11.09% | 23.15 | 5.1 |
| 10/07 | 7,940 | 8,230 | 7,790 | 8,000 | +1.52% | 85,100 | 320億2400万 | -10.66% | 23.53 | 5.18 |
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 9月期 | 2,465 7/25 | 1,476 8/13 | 4,719,600 7/25 | 95億1859万 | 56億9957万 | +13.84% 10/1 | -12.66% 10/26 |
| 2019年 9月期 | 3,670 9/13 | 1,307 6/4 | 3,487,800 11/15 | 144億108万 | 51億906万 | +55.75% 11/14 | -24.1% 12/18 |
| 2020年 9月期 | 6,420 8/26 | 1,092 3/17 | 4,725,000 8/31 | 253億6542万 | 43億1012万 | +102.3% 8/25 | -35.77% 3/16 |
| 2021年 9月期 | 3,830 10/22 | 1,759 9/30 | 2,006,700 10/22 | 151億3233万 | 69億4980万 | +22.76% 3/16 | -31.41% 5/17 |
| 2022年 9月期 | 4,550 4/1 | 1,450 1/28 | 989,500 4/1 | 179億7705万 | 57億2895万 | +201.61% 10/31 | -19.79% 4/26 |
| 2023年 9月期 | 16,300 11/1 | 2,822 10/18 | 5,442,600 10/26 | 651億8370万 | 111億4972万 | +33.29% 11/8 | -34.21% 12/20 |
| 2024年 9月期 | 6,530 9/3 | 3,250 12/18 | 738,100 1/5 | 261億3959万 | 130億975万 | +42.94% 1/4 | -23.3% 8/5 |
| 2025年 9月期 | 14,450 8/13 | 4,250 10/23 | 878,500 8/13 | 578億4335万 | 170億1275万 | +22.59% 5/1 | -22.18% 4/7 |
| 最新 | 5,250 2026/3/6 | 52,200 | 210億1575万 | -7.44% 5,672 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- 266%（3.66倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/03/06 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
1,092円（2020/03/17） - 381%（4.81倍）
5,250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。
