株価チャート
株価
3/6
- 前日 (3/5)
- 2,425
- 始値
- 2,409
- 高値
- 2,537
- 安値
- 2,361
- 終値 +3.51%
- 2,510
- 出来高 +9.01%
- 182,600
乖離率
- 株価（5日）
移動平均値 - +3.04%
2,436 - 株価（25日）
移動平均値 - -6.69%
2,690 - 出来高（5日）
移動平均値 - +0.33%
182,000
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 | 2,409 | 2,537 | 2,361 | 2,510 | +3.51% | 182,600 | 384億2709万 | -6.69% | 26.66 | 9.43 |
| 03/05 | 2,341 | 2,425 | 2,301 | 2,425 | +5.85% | 167,500 | 371億2578万 | -10.55% | 25.76 | 9.11 |
| 03/04 | 2,299 | 2,351 | 2,270 | 2,291 | -4.5% | 224,900 | 350億7429万 | -16.39% | 24.34 | 8.6 |
| 03/03 | 2,560 | 2,580 | 2,341 | 2,399 | -6.07% | 197,300 | 367億2773万 | -13.52% | 25.48 | 9.01 |
| 03/02 | 2,526 | 2,570 | 2,480 | 2,554 | -4.56% | 137,700 | 391億71万 | -8.92% | 27.13 | 9.59 |
| 02/27 | 2,605 | 2,676 | 2,553 | 2,676 | +5.85% | 170,000 | 409億6848万 | -5.37% | 28.42 | 10.05 |
| 02/26 | 2,475 | 2,566 | 2,422 | 2,528 | +3.06% | 122,600 | 387億266万 | -11.36% | 26.85 | 9.49 |
| 02/25 | 2,261 | 2,477 | 2,200 | 2,453 | +8.54% | 409,900 | 375億5444万 | -15.06% | 26.06 | 9.21 |
| 02/24 | 2,575 | 2,590 | 2,260 | 2,260 | -18.12% | 506,700 | 345億9969万 | -22.89% | 24.01 | 8.49 |
| 02/20 | 2,754 | 2,775 | 2,728 | 2,760 | -1.08% | 55,000 | 422億5118万 | -7.48% | 29.32 | 10.37 |
| 02/19 | 2,710 | 2,820 | 2,710 | 2,790 | +3.33% | 206,400 | 427億1043万 | -7.55% | 29.64 | 10.48 |
| 02/18 | 2,750 | 2,750 | 2,666 | 2,700 | -3.3% | 125,800 | 413億3268万 | -11.33% | 28.68 | 10.14 |
| 02/17 | 2,816 | 2,825 | 2,744 | 2,792 | -0.14% | 82,500 | 427億4105万 | -9.26% | 29.66 | 10.49 |
| 02/16 | 2,657 | 2,805 | 2,657 | 2,796 | +4.41% | 118,600 | 428億228万 | -9.92% | 29.7 | 10.5 |
| 02/13 | 2,749 | 2,753 | 2,656 | 2,678 | -4.22% | 143,300 | 409億9589万 | -14.36% | 28.45 | 10.06 |
| 02/12 | 2,900 | 2,909 | 2,756 | 2,796 | -5.16% | 188,300 | 428億228万 | -11.38% | 29.7 | 10.5 |
| 02/10 | 2,840 | 2,978 | 2,825 | 2,948 | +4.8% | 153,600 | 451億2916万 | -7.27% | 31.31 | 11.07 |
| 02/09 | 2,771 | 2,816 | 2,731 | 2,813 | +3.84% | 134,500 | 430億6252万 | -11.79% | 29.88 | 10.56 |
| 02/06 | 2,690 | 2,719 | 2,596 | 2,709 | -0.73% | 185,000 | 414億7045万 | -15.48% | 28.78 | 10.17 |
| 02/05 | 2,797 | 2,797 | 2,700 | 2,729 | -3.12% | 197,300 | 417億7662万 | -15.38% | 28.99 | 10.25 |
| 02/04 | 2,899 | 2,909 | 2,800 | 2,817 | -3.16% | 138,600 | 431億2376万 | -13.22% | 29.92 | 10.58 |
| 02/03 | 2,975 | 2,985 | 2,889 | 2,909 | -0.85% | 117,000 | 445億3213万 | -10.79% | 30.9 | 10.92 |
| 02/02 | 2,989 | 3,055 | 2,934 | 2,934 | -0.71% | 135,300 | 449億1484万 | -10.08% | 31.17 | 11.02 |
| 01/30 | 3,025 | 3,025 | 2,941 | 2,955 | -2.31% | 127,600 | 452億3632万 | -9.52% | 31.39 | 11.1 |
| 01/29 | 3,025 | 3,055 | 2,992 | 3,025 | -0.33% | 78,600 | 463億791万 | -7.27% | 32.13 | 11.36 |
| 01/28 | 3,105 | 3,105 | 3,020 | 3,035 | -3.5% | 81,100 | 464億6099万 | -6.82% | 32.24 | 11.4 |
| 01/27 | 3,155 | 3,170 | 3,100 | 3,145 | -0.16% | 48,000 | 481億4491万 | -3.26% | 33.41 | 11.81 |
| 01/26 | 3,155 | 3,205 | 3,145 | 3,150 | -0.16% | 62,200 | 482億2146万 | -2.81% | 33.46 | 11.83 |
| 01/23 | 3,180 | 3,220 | 3,125 | 3,155 | +0.64% | 66,600 | 482億9800万 | -2.38% | 33.51 | 11.85 |
| 01/22 | 3,285 | 3,290 | 3,120 | 3,135 | -4.86% | 115,300 | 479億9183万 | -2.82% | 33.3 | 11.77 |
| 01/21 | 3,240 | 3,310 | 3,220 | 3,295 | -3.37% | 80,400 | 504億3722万 | +2.23% | 35 | 12.37 |
| 01/20 | 3,560 | 3,565 | 3,375 | 3,410 | -3.81% | 90,100 | 521億9755万 | +6.1% | 36.22 | 12.81 |
| 01/19 | 3,630 | 3,630 | 3,530 | 3,545 | -0.42% | 55,200 | 542億6402万 | +10.64% | 37.66 | 13.31 |
| 01/16 | 3,615 | 3,675 | 3,510 | 3,560 | -1.79% | 102,900 | 544億9363万 | +11.56% | 37.81 | 13.37 |
| 01/15 | 3,455 | 3,625 | 3,450 | 3,625 | +4.77% | 103,100 | 554億8860万 | +13.89% | 38.51 | 13.61 |
| 01/14 | 3,550 | 3,565 | 3,425 | 3,460 | -1.14% | 79,700 | 529億6291万 | +9.18% | 36.75 | 12.99 |
| 01/13 | 3,565 | 3,565 | 3,460 | 3,500 | +1.01% | 101,200 | 535億7520万 | +10.65% | 37.18 | 13.14 |
| 01/09 | 3,415 | 3,470 | 3,395 | 3,465 | +2.21% | 65,200 | 530億3944万 | +9.86% | 36.81 | 13.01 |
| 01/08 | 3,395 | 3,445 | 3,360 | 3,390 | +0.59% | 59,700 | 518億9140万 | +7.76% | 36.01 | 12.73 |
| 01/07 | 3,390 | 3,390 | 3,315 | 3,370 | -0.74% | 74,200 | 515億8526万 | +7.22% | 35.8 | 12.66 |
| 01/06 | 3,260 | 3,405 | 3,210 | 3,395 | +5.76% | 112,500 | 519億6794万 | +7.88% | 36.06 | 12.75 |
| 01/05 | 3,215 | 3,235 | 3,165 | 3,210 | +0.31% | 63,100 | 491億3611万 | +2.1% | 34.1 | 12.06 |
| 2025 | ||||||||||
| 12/30 | 3,210 | 3,255 | 3,125 | 3,200 | -0.62% | 77,200 | 489億8304万 | +1.65% | 33.99 | 12.02 |
| 12/29 | 3,270 | 3,270 | 3,205 | 3,220 | -0.62% | 71,300 | 492億8918万 | +2.16% | 34.2 | 12.09 |
| 12/26 | 3,230 | 3,315 | 3,215 | 3,240 | +1.73% | 146,300 | 495億9532万 | +2.63% | 34.42 | 12.17 |
| 12/25 | 3,050 | 3,205 | 3,010 | 3,185 | +7.09% | 142,400 | 487億5343万 | +0.76% | 33.83 | 11.96 |
| 12/24 | 3,005 | 3,045 | 2,964 | 2,974 | -0.87% | 89,300 | 455億2361万 | -6.15% | 31.59 | 11.17 |
| 12/23 | 2,889 | 3,015 | 2,877 | 3,000 | +4.49% | 127,700 | 459億2160万 | -5.84% | 31.87 | 11.26 |
| 12/22 | 2,927 | 2,927 | 2,811 | 2,871 | -0.79% | 135,900 | 439億4008万 | -10.56% | 30.5 | 10.78 |
| 12/19 | 2,850 | 2,904 | 2,850 | 2,894 | +0.49% | 88,200 | 442億9209万 | -10.57% | 30.74 | 10.86 |
| 12/18 | 2,878 | 2,919 | 2,860 | 2,880 | -0.55% | 51,300 | 440億7782万 | -11.76% | 30.59 | 10.81 |
| 12/17 | 2,927 | 2,952 | 2,870 | 2,896 | -1.03% | 72,600 | 443億2270万 | -12.19% | 30.76 | 10.87 |
| 12/16 | 3,000 | 3,000 | 2,921 | 2,926 | -2.4% | 44,700 | 447億8184万 | -12.08% | 31.08 | 10.98 |
| 12/15 | 2,930 | 3,015 | 2,911 | 2,998 | -2.35% | 117,300 | 458億8379万 | -10.56% | 31.85 | 11.26 |
| 12/12 | 3,110 | 3,125 | 3,035 | 3,070 | +0.33% | 63,600 | 469億8573万 | -8.96% | 32.61 | 11.53 |
| 12/11 | 3,170 | 3,170 | 3,055 | 3,060 | -3.47% | 71,300 | 468億3268万 | -9.71% | 32.5 | 11.49 |
| 12/10 | 3,160 | 3,210 | 3,135 | 3,170 | -1.09% | 55,500 | 485億1621万 | -6.98% | 33.67 | 11.9 |
| 12/09 | 3,320 | 3,320 | 3,175 | 3,205 | -4.61% | 83,600 | 490億5188万 | -6.4% | 34.04 | 12.03 |
| 12/08 | 3,415 | 3,415 | 3,335 | 3,360 | +2.6% | 54,500 | 514億2412万 | -2.44% | 35.69 | 12.61 |
| 12/05 | 3,325 | 3,350 | 3,265 | 3,275 | -1.5% | 35,700 | 501億2322万 | -5.67% | 34.79 | 12.3 |
| 12/04 | 3,250 | 3,365 | 3,250 | 3,325 | +1.84% | 40,100 | 508億8846万 | -4.86% | 35.32 | 12.48 |
| 12/03 | 3,235 | 3,290 | 3,200 | 3,265 | +0.15% | 51,000 | 499億7017万 | -7.32% | 34.68 | 12.26 |
| 12/02 | 3,350 | 3,350 | 3,235 | 3,260 | -2.25% | 62,600 | 498億9364万 | -8.3% | 34.63 | 12.24 |
| 12/01 | 3,505 | 3,510 | 3,325 | 3,335 | -3.75% | 55,200 | 510億4150万 | -7.1% | 35.43 | 12.52 |
| 11/28 | 3,375 | 3,485 | 3,315 | 3,465 | +4.84% | 55,400 | 530億3113万 | -4.15% | 36.81 | 13.01 |
| 11/27 | 3,330 | 3,355 | 3,295 | 3,305 | -0.6% | 48,300 | 505億8236万 | -9.08% | 35.11 | 12.41 |
| 11/26 | 3,410 | 3,420 | 3,300 | 3,325 | +0.91% | 56,100 | 508億8846万 | -9.45% | 35.32 | 12.48 |
| 11/25 | 3,410 | 3,410 | 3,270 | 3,295 | -1.79% | 53,300 | 504億2931万 | -11.07% | 35 | 12.37 |
| 11/21 | 3,330 | 3,380 | 3,265 | 3,355 | +0.9% | 41,800 | 513億4760万 | -9.67% | 35.64 | 12.6 |
| 11/20 | 3,430 | 3,440 | 3,315 | 3,325 | -1.63% | 48,100 | 508億8846万 | -10.45% | 35.32 | 12.48 |
| 11/19 | 3,400 | 3,430 | 3,325 | 3,380 | -1.02% | 71,400 | 517億3022万 | -8.94% | 35.9 | 12.69 |
| 11/18 | 3,525 | 3,530 | 3,390 | 3,415 | -4.74% | 67,000 | 522億6589万 | -7.8% | 36.27 | 12.82 |
| 11/17 | 3,550 | 3,585 | 3,505 | 3,585 | +1.27% | 41,100 | 548億6770万 | -3.21% | 38.08 | 13.46 |
| 11/14 | 3,550 | 3,635 | 3,505 | 3,540 | -1.39% | 49,300 | 541億7899万 | -4.38% | 37.6 | 13.29 |
| 11/13 | 3,745 | 3,745 | 3,580 | 3,590 | -3.88% | 73,000 | 549億4423万 | -3.08% | 38.13 | 13.48 |
| 11/12 | 3,695 | 3,735 | 3,615 | 3,735 | +2.89% | 62,200 | 571億6342万 | +0.92% | 39.67 | 14.02 |
| 11/11 | 3,605 | 3,645 | 3,560 | 3,630 | +2.69% | 57,300 | 555億5642万 | -1.68% | 38.56 | 13.63 |
| 11/10 | 3,500 | 3,610 | 3,500 | 3,535 | +1.14% | 67,600 | 541億246万 | -3.7% | 37.55 | 13.27 |
| 11/07 | 3,430 | 3,500 | 3,425 | 3,495 | -0.14% | 48,100 | 534億9027万 | -4.3% | 37.12 | 13.12 |
| 11/06 | 3,560 | 3,610 | 3,495 | 3,500 | -1.13% | 53,900 | 535億6680万 | -3.74% | 37.18 | 13.14 |
| 11/05 | 3,525 | 3,560 | 3,395 | 3,540 | -0.84% | 103,100 | 541億7899万 | -2.29% | 37.6 | 13.29 |
| 11/04 | 3,740 | 3,755 | 3,510 | 3,570 | -3.64% | 133,900 | 546億3813万 | -1.19% | 37.92 | 13.4 |
| 10/31 | 3,625 | 3,770 | 3,580 | 3,705 | -8.41% | 270,000 | 567億428万 | +3% | 39.36 | 13.91 |
| 10/30 | 3,915 | 4,110 | 3,870 | 4,045 | +5.2% | 183,700 | 619億791万 | +13.12% | 42.97 | 15.19 |
| 10/29 | 3,990 | 4,000 | 3,835 | 3,845 | -4.59% | 89,500 | 588億4695万 | +8.55% | 40.84 | 14.44 |
| 10/28 | 4,030 | 4,100 | 3,970 | 4,030 | -1.1% | 117,200 | 616億7834万 | +14.49% | 42.81 | 15.13 |
| 10/27 | 4,330 | 4,330 | 4,030 | 4,075 | -1.33% | 145,200 | 623億6706万 | +16.66% | 43.29 | 15.3 |
| 10/24 | 4,000 | 4,135 | 3,910 | 4,130 | +4.42% | 132,500 | 632億882万 | +19.4% | 43.87 | 15.51 |
| 10/23 | 3,915 | 3,980 | 3,860 | 3,955 | -0.5% | 97,400 | 605億3048万 | +15.61% | 42.01 | 14.85 |
| 10/22 | 3,885 | 4,070 | 3,850 | 3,975 | -6.14% | 282,000 | 608億3658万 | +17.29% | 42.22 | 14.92 |
| 10/21 | 4,200 | 4,575 | 4,140 | 4,235 | +2.42% | 684,200 | 648億1582万 | +26.12% | 44.98 | 15.9 |
| 10/20 | 3,810 | 4,200 | 3,780 | 4,135 | +17.14% | 429,000 | 632億8534万 | +24.66% | 43.92 | 15.52 |
| 10/17 | 3,405 | 3,550 | 3,395 | 3,530 | +5.85% | 116,000 | 540億2594万 | +7.52% | 37.5 | 13.25 |
| 10/16 | 3,380 | 3,395 | 3,265 | 3,335 | +1.52% | 45,700 | 510億4150万 | +1.8% | 35.43 | 12.52 |
| 10/15 | 3,180 | 3,345 | 3,175 | 3,285 | +3.3% | 72,400 | 502億7626万 | +0.27% | 34.89 | 12.33 |
| 10/14 | 3,350 | 3,400 | 3,160 | 3,180 | -7.29% | 95,400 | 486億6926万 | -2.75% | 33.78 | 11.94 |
| 10/10 | 3,490 | 3,515 | 3,415 | 3,430 | -2.83% | 49,200 | 524億9546万 | +4.99% | 36.43 | 12.88 |
| 10/09 | 3,600 | 3,620 | 3,495 | 3,530 | -1.4% | 59,600 | 540億2594万 | +8.48% | 37.5 | 13.25 |
| 10/08 | 3,500 | 3,595 | 3,435 | 3,580 | +1.56% | 53,600 | 547億9118万 | +10.36% | 38.03 | 13.44 |
| 10/07 | 3,550 | 3,550 | 3,400 | 3,525 | +0.71% | 118,500 | 539億4942万 | +9% | 37.44 | 13.23 |
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 | 2,785 5,570 3/31 | 1,055 2,110 1/24 | 7,018,400 3,509,200 12/20 | 185億3139万 | 70億1997万 | +51.54% 3/11 | -21.57% 1/27 |
| 2023年 3月期 | 4,705 9,410 10/14 | 1,548 3,095 6/17 | 859,800 429,900 2/1 | 313億707万 | 102億9706万 | +49.55% 8/17 | -48.58% 10/31 |
| 2024年 3月期 | 3,900 7,800 6/19 | 1,898 3,795 10/24 | 2,073,800 1,036,900 6/8 | 577億3716万 | 287億7672万 | +37.97% 6/15 | -18.58% 8/18 |
| 2025年 3月期 | 3,445 6,890 9/27 | 2,025 4,050 8/5 | 549,600 274,800 1/31 | 526億5062万 | 309億1446万 | +25.09% 8/30 | -25.95% 8/5 |
| 最新 | 2,510 2026/3/6 | 182,600 | 384億2709万 | -6.69% 2,690 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
1,055円（2022/01/24） - 138%（2.38倍）
2,510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。
