株価チャート
株価
3/6
- 前日 (3/5)
- 1,260
- 始値
- 1,233
- 高値
- 1,309
- 安値
- 1,233
- 終値 +1.35%
- 1,277
- 出来高 -41.32%
- 22,300
乖離率
- 株価（5日）
移動平均値 - +2.74%
1,243 - 株価（25日）
移動平均値 - -9.69%
1,414 - 出来高（5日）
移動平均値 - -37.11%
35,460
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 | 1,233 | 1,309 | 1,233 | 1,277 | +1.35% | 22,300 | 79億789万 | -9.69% | 12.19 | 2.45 |
| 03/05 | 1,242 | 1,284 | 1,218 | 1,260 | +6.6% | 38,000 | 78億262万 | -11.95% | 12.03 | 2.41 |
| 03/04 | 1,251 | 1,251 | 1,170 | 1,182 | -3.19% | 53,100 | 73億1960万 | -18.65% | 11.28 | 2.26 |
| 03/03 | 1,270 | 1,270 | 1,221 | 1,221 | -4.39% | 32,100 | 75億6111万 | -17.39% | 11.65 | 2.34 |
| 03/02 | 1,275 | 1,279 | 1,251 | 1,277 | -1.08% | 31,800 | 79億789万 | -14.87% | 12.19 | 2.45 |
| 02/27 | 1,310 | 1,334 | 1,280 | 1,291 | -0.46% | 59,200 | 79億9459万 | -14.95% | 12.32 | 2.47 |
| 02/26 | 1,277 | 1,325 | 1,275 | 1,297 | +1.73% | 48,400 | 80億3175万 | -15.5% | 12.38 | 2.48 |
| 02/25 | 1,320 | 1,320 | 1,273 | 1,275 | -2.75% | 26,000 | 78億9551万 | -17.95% | 12.17 | 2.44 |
| 02/24 | 1,302 | 1,311 | 1,241 | 1,311 | +0.69% | 83,800 | 81億1844万 | -16.76% | 12.51 | 2.51 |
| 02/20 | 1,374 | 1,374 | 1,297 | 1,302 | -5.52% | 46,400 | 80億6271万 | -18.37% | 12.43 | 2.49 |
| 02/19 | 1,398 | 1,400 | 1,371 | 1,378 | +1.25% | 40,500 | 85億3334万 | -14.78% | 13.15 | 2.64 |
| 02/18 | 1,399 | 1,404 | 1,355 | 1,361 | -0.87% | 50,900 | 84億2807万 | -16.61% | 12.99 | 2.61 |
| 02/17 | 1,400 | 1,426 | 1,371 | 1,373 | +1.25% | 43,300 | 85億238万 | -16.79% | 13.1 | 2.63 |
| 02/16 | 1,380 | 1,395 | 1,341 | 1,356 | -3.14% | 111,200 | 83億9711万 | -18.75% | 12.94 | 2.6 |
| 02/13 | 1,527 | 1,531 | 1,400 | 1,400 | -10.66% | 127,000 | 86億6958万 | -17.06% | 13.36 | 2.68 |
| 02/12 | 1,623 | 1,623 | 1,554 | 1,567 | -4.45% | 54,900 | 97億374万 | -7.99% | 14.96 | 3 |
| 02/10 | 1,590 | 1,648 | 1,590 | 1,640 | +3.8% | 44,900 | 101億5579万 | -4.15% | 15.65 | 3.14 |
| 02/09 | 1,547 | 1,620 | 1,547 | 1,580 | +4.5% | 83,400 | 97億8424万 | -7.93% | 15.08 | 3.03 |
| 02/06 | 1,630 | 1,649 | 1,505 | 1,512 | -2.45% | 189,200 | 93億6315万 | -12.3% | 14.43 | 2.9 |
| 02/05 | 1,511 | 1,570 | 1,511 | 1,550 | +3.68% | 53,300 | 95億9846万 | -10.66% | 14.79 | 2.97 |
| 02/04 | 1,575 | 1,575 | 1,483 | 1,495 | -5.8% | 102,500 | 92億5787万 | -14.28% | 14.27 | 2.86 |
| 02/03 | 1,585 | 1,627 | 1,570 | 1,587 | -0.81% | 65,800 | 98億2759万 | -9.73% | 15.15 | 3.04 |
| 02/02 | 1,623 | 1,632 | 1,600 | 1,600 | -1.84% | 30,300 | 99億809万 | -9.35% | 15.27 | 3.06 |
| 01/30 | 1,630 | 1,655 | 1,600 | 1,630 | 0% | 56,800 | 100億9387万 | -8.17% | 15.56 | 3.12 |
| 01/29 | 1,681 | 1,681 | 1,588 | 1,630 | -3.89% | 58,600 | 100億9387万 | -8.43% | 15.56 | 3.12 |
| 01/28 | 1,820 | 1,829 | 1,656 | 1,696 | -6.71% | 139,000 | 105億258万 | -4.88% | 16.19 | 3.25 |
| 01/27 | 1,782 | 1,820 | 1,760 | 1,818 | +1.51% | 22,800 | 112億5807万 | +2.02% | 17.35 | 3.48 |
| 01/26 | 1,755 | 1,795 | 1,740 | 1,791 | -0.17% | 28,700 | 110億9087万 | +0.84% | 17.09 | 3.43 |
| 01/23 | 1,701 | 1,800 | 1,683 | 1,794 | +4.55% | 58,700 | 111億945万 | +1.3% | 17.12 | 3.44 |
| 01/22 | 1,716 | 1,729 | 1,680 | 1,716 | +0.23% | 14,500 | 106億2643万 | -2.94% | 16.38 | 3.29 |
| 01/21 | 1,742 | 1,742 | 1,685 | 1,712 | -3.11% | 35,700 | 106億166万 | -3.06% | 16.34 | 3.28 |
| 01/20 | 1,776 | 1,831 | 1,755 | 1,767 | -1.78% | 19,800 | 109億4225万 | +0.23% | 16.86 | 3.38 |
| 01/19 | 1,806 | 1,810 | 1,778 | 1,799 | -0.83% | 19,000 | 111億4041万 | +2.27% | 17.17 | 3.44 |
| 01/16 | 1,841 | 1,847 | 1,786 | 1,814 | -1.84% | 20,200 | 112億3330万 | +3.42% | 17.31 | 3.47 |
| 01/15 | 1,752 | 1,848 | 1,750 | 1,848 | +4.35% | 23,100 | 114億4385万 | +5.54% | 17.64 | 3.54 |
| 01/14 | 1,805 | 1,805 | 1,771 | 1,771 | -1.88% | 15,400 | 109億6702万 | +1.32% | 16.9 | 3.39 |
| 01/13 | 1,898 | 1,900 | 1,800 | 1,805 | -2.85% | 25,500 | 111億7757万 | +3.44% | 17.23 | 3.46 |
| 01/09 | 1,811 | 1,858 | 1,793 | 1,858 | +2.71% | 20,800 | 115億577万 | +6.84% | 17.73 | 3.56 |
| 01/08 | 1,788 | 1,821 | 1,786 | 1,809 | +1.17% | 15,400 | 112億234万 | +4.51% | 17.27 | 3.46 |
| 01/07 | 1,755 | 1,790 | 1,740 | 1,788 | +0.79% | 18,200 | 110億7229万 | +3.65% | 17.06 | 3.42 |
| 01/06 | 1,760 | 1,785 | 1,759 | 1,774 | +0.4% | 16,500 | 109億8560万 | +3.02% | 16.93 | 3.4 |
| 01/05 | 1,779 | 1,800 | 1,757 | 1,767 | -0.67% | 18,200 | 109億4225万 | +2.73% | 16.86 | 3.38 |
| 2025 | ||||||||||
| 12/30 | 1,755 | 1,781 | 1,755 | 1,779 | +0.45% | 7,400 | 110億1656万 | +3.55% | 16.98 | 3.41 |
| 12/29 | 1,828 | 1,828 | 1,771 | 1,771 | -0.95% | 34,300 | 109億6702万 | +3.15% | 16.9 | 3.39 |
| 12/26 | 1,830 | 1,830 | 1,775 | 1,788 | -2.3% | 34,900 | 110億7229万 | +4.2% | 17.06 | 3.42 |
| 12/25 | 1,747 | 1,836 | 1,743 | 1,830 | +2.92% | 111,400 | 113億3238万 | +6.71% | 17.47 | 3.5 |
| 12/24 | 1,835 | 1,849 | 1,766 | 1,778 | -2.89% | 26,100 | 110億1037万 | +3.92% | 16.97 | 3.4 |
| 12/23 | 1,765 | 1,831 | 1,759 | 1,831 | +3.74% | 35,400 | 113億3857万 | +7.14% | 17.48 | 3.51 |
| 12/22 | 1,714 | 1,765 | 1,714 | 1,765 | +3.28% | 38,200 | 109億2986万 | +3.4% | 16.85 | 3.38 |
| 12/19 | 1,671 | 1,728 | 1,671 | 1,709 | +2.03% | 32,500 | 105億8308万 | +0.06% | 16.31 | 3.27 |
| 12/18 | 1,658 | 1,686 | 1,656 | 1,675 | +0.24% | 8,400 | 103億7253万 | -2.22% | 15.99 | 3.21 |
| 12/17 | 1,653 | 1,671 | 1,630 | 1,671 | +0.24% | 14,900 | 103億4776万 | -2.74% | 15.95 | 3.2 |
| 12/16 | 1,706 | 1,706 | 1,665 | 1,667 | -2.34% | 10,600 | 103億2299万 | -3.31% | 15.91 | 3.19 |
| 12/15 | 1,662 | 1,709 | 1,662 | 1,707 | +2.03% | 14,200 | 105億7069万 | -1.33% | 16.29 | 3.27 |
| 12/12 | 1,617 | 1,680 | 1,617 | 1,673 | +3.27% | 24,900 | 103億6015万 | -3.46% | 15.97 | 3.2 |
| 12/11 | 1,662 | 1,671 | 1,613 | 1,620 | -2.76% | 33,300 | 100億3194万 | -6.84% | 15.46 | 3.1 |
| 12/10 | 1,691 | 1,700 | 1,659 | 1,666 | -0.6% | 35,100 | 103億1680万 | -4.58% | 15.9 | 3.19 |
| 12/09 | 1,718 | 1,733 | 1,659 | 1,676 | -4.45% | 38,900 | 103億7873万 | -4.39% | 16 | 3.21 |
| 12/08 | 1,774 | 1,781 | 1,743 | 1,754 | -1.13% | 27,800 | 108億6175万 | -0.4% | 16.74 | 3.36 |
| 12/05 | 1,671 | 1,777 | 1,650 | 1,774 | +5.09% | 47,600 | 109億8560万 | +0.45% | 16.93 | 3.4 |
| 12/04 | 1,647 | 1,697 | 1,645 | 1,688 | +2.3% | 28,100 | 104億5304万 | -4.52% | 16.11 | 3.23 |
| 12/03 | 1,643 | 1,662 | 1,643 | 1,650 | -0.36% | 13,500 | 102億1772万 | -7.15% | 15.75 | 3.16 |
| 12/02 | 1,662 | 1,677 | 1,642 | 1,656 | -1.02% | 21,500 | 102億5487万 | -7.43% | 15.81 | 3.17 |
| 12/01 | 1,689 | 1,701 | 1,634 | 1,673 | -1.53% | 34,100 | 103億6015万 | -7% | 15.97 | 3.2 |
| 11/28 | 1,723 | 1,729 | 1,687 | 1,699 | -1.68% | 26,300 | 105億2115万 | -6.08% | 16.22 | 3.25 |
| 11/27 | 1,725 | 1,746 | 1,715 | 1,728 | -0.29% | 22,600 | 107億74万 | -4.95% | 16.49 | 3.31 |
| 11/26 | 1,739 | 1,747 | 1,705 | 1,733 | -0.12% | 27,900 | 107億3170万 | -4.99% | 16.54 | 3.32 |
| 11/25 | 1,808 | 1,808 | 1,735 | 1,735 | -1.64% | 22,100 | 107億4409万 | -5.19% | 16.56 | 3.32 |
| 11/21 | 1,706 | 1,764 | 1,706 | 1,764 | +1.03% | 36,200 | 109億2367万 | -3.82% | 16.84 | 3.38 |
| 11/20 | 1,760 | 1,766 | 1,728 | 1,746 | +0.29% | 23,600 | 108億1220万 | -5.06% | 16.66 | 3.34 |
| 11/19 | 1,755 | 1,774 | 1,714 | 1,741 | +0.29% | 31,100 | 107億8124万 | -5.59% | 16.62 | 3.33 |
| 11/18 | 1,775 | 1,800 | 1,730 | 1,736 | -1.64% | 48,700 | 107億5028万 | -6.01% | 16.57 | 3.32 |
| 11/17 | 1,800 | 1,837 | 1,747 | 1,765 | -1.51% | 49,000 | 109億2986万 | -4.65% | 16.85 | 3.38 |
| 11/14 | 1,745 | 1,820 | 1,728 | 1,792 | -1.81% | 66,500 | 110億9706万 | -3.45% | 17.1 | 3.43 |
| 11/13 | 1,825 | 1,848 | 1,789 | 1,825 | +0.55% | 49,500 | 113億142万 | -1.93% | 17.42 | 3.49 |
| 11/12 | 1,829 | 1,847 | 1,813 | 1,815 | +0.55% | 33,400 | 112億3949万 | -2.63% | 17.32 | 3.48 |
| 11/11 | 1,830 | 1,835 | 1,800 | 1,805 | -1.37% | 20,500 | 111億7757万 | -3.42% | 17.23 | 3.46 |
| 11/10 | 1,793 | 1,841 | 1,793 | 1,830 | +2.98% | 28,900 | 113億3238万 | -2.19% | 17.47 | 3.5 |
| 11/07 | 1,800 | 1,809 | 1,774 | 1,777 | -2.09% | 20,500 | 110億417万 | -5.02% | 16.96 | 3.4 |
| 11/06 | 1,819 | 1,835 | 1,802 | 1,815 | +0.33% | 28,700 | 112億3949万 | -3.15% | 17.32 | 3.48 |
| 11/05 | 1,833 | 1,872 | 1,770 | 1,809 | -1.42% | 58,600 | 112億234万 | -3.78% | 17.27 | 3.46 |
| 11/04 | 1,884 | 1,885 | 1,834 | 1,835 | -2.6% | 31,000 | 113億6334万 | -2.7% | 17.51 | 3.51 |
| 10/31 | 1,873 | 1,885 | 1,854 | 1,884 | +0.59% | 21,100 | 116億6678万 | -0.42% | 17.98 | 3.61 |
| 10/30 | 1,825 | 1,886 | 1,818 | 1,873 | +1.96% | 29,300 | 115億9866万 | -1.16% | 17.88 | 3.59 |
| 10/29 | 1,900 | 1,901 | 1,824 | 1,837 | -2.91% | 30,200 | 113億7573万 | -3.26% | 17.53 | 3.52 |
| 10/28 | 1,973 | 1,973 | 1,889 | 1,892 | -2.97% | 16,400 | 117億1632万 | -0.68% | 18.06 | 3.62 |
| 10/27 | 1,947 | 1,958 | 1,915 | 1,950 | +2.04% | 9,900 | 120億7549万 | +2.2% | 18.61 | 3.73 |
| 10/24 | 1,955 | 1,960 | 1,898 | 1,911 | -1.24% | 19,600 | 118億3398万 | +0.1% | 18.24 | 3.66 |
| 10/23 | 1,902 | 1,935 | 1,876 | 1,935 | +1.52% | 20,100 | 119億8260万 | +1.31% | 18.47 | 3.71 |
| 10/22 | 1,894 | 1,920 | 1,882 | 1,906 | +1.06% | 15,100 | 118億301万 | -0.26% | 18.19 | 3.65 |
| 10/21 | 1,894 | 1,910 | 1,873 | 1,886 | -0.16% | 25,400 | 116億7916万 | -1.46% | 18 | 3.61 |
| 10/20 | 1,883 | 1,921 | 1,872 | 1,889 | +2.5% | 27,200 | 116億9774万 | -1.41% | 18.03 | 3.62 |
| 10/17 | 1,854 | 1,877 | 1,822 | 1,843 | -1.97% | 12,300 | 114億1288万 | -3.96% | 17.59 | 3.53 |
| 10/16 | 1,848 | 1,900 | 1,848 | 1,880 | +0.86% | 17,500 | 116億4201万 | -2.29% | 17.94 | 3.6 |
| 10/15 | 1,807 | 1,890 | 1,807 | 1,864 | +2.93% | 19,400 | 115億4293万 | -3.32% | 17.79 | 3.57 |
| 10/14 | 1,848 | 1,865 | 1,795 | 1,811 | -1.63% | 55,600 | 112億1472万 | -6.31% | 17.28 | 3.47 |
| 10/10 | 1,888 | 1,888 | 1,835 | 1,841 | -2.49% | 16,700 | 114億50万 | -5.1% | 17.57 | 3.53 |
| 10/09 | 1,925 | 1,925 | 1,882 | 1,888 | -1.87% | 12,200 | 116億9155万 | -2.88% | 18.02 | 3.62 |
| 10/08 | 1,904 | 1,950 | 1,904 | 1,924 | +1.16% | 13,300 | 119億1448万 | -1.23% | 18.36 | 3.68 |
| 10/07 | 1,924 | 1,937 | 1,902 | 1,902 | -1.86% | 19,800 | 117億7824万 | -2.36% | 18.15 | 3.64 |
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 | |
| 2022年 3月期 | 4,655 9,310 12/14 | 918 1,835 2/24 | 9,512,200 4,756,100 12/14 | 264億5808万 | 53億5489万 | +38.7% 3/24 | -42.31% 1/19 |
| 2023年 3月期 | 1,778 3,555 4/5 | 815 1,630 3/20 | 539,400 269,700 4/5 | 103億7420万 | 48億4983万 | +25.94% 4/19 | -24.64% 5/12 |
| 2024年 3月期 | 3,885 7,770 3/25 | 847 1,693 4/6 | 990,800 495,400 2/8 | 234億8466万 | 50億3728万 | +48.23% 5/15 | -31.55% 10/26 |
| 2025年 3月期 | 3,335 4/1 | 1,440 8/5 | 168,900 5/14 | 201億5994万 | 87億877万 | +20.79% 9/2 | -34.62% 8/5 |
| 最新 | 1,277 2026/3/6 | 22,300 | 79億789万 | -9.69% 1,414 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 120%（2.2倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
815円（2023/03/20） - 57%（1.57倍）
1,277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。
