株価チャート
株価
3/6
- 前日 (3/5)
- 887
- 始値
- 891
- 高値
- 1,000
- 安値
- 879
- 終値 +7.89%
- 957
- 出来高 +80.78%
- 1,090,800
乖離率
- 株価（5日）
移動平均値 - +10.76%
864 - 株価（25日）
移動平均値 - +12.06%
854 - 出来高（5日）
移動平均値 - +78.84%
609,940
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 | 891 | 1,000 | 879 | 957 | +7.89% | 1,090,800 | 496億6671万 | +12.06% | 41.05 | 5.08 |
| 03/05 | 847 | 912 | 845 | 887 | +6.61% | 603,400 | 460億3382万 | +4.23% | 38.04 | 4.71 |
| 03/04 | 820 | 840 | 794 | 832 | +2.34% | 451,000 | 431億7941万 | -2.12% | 35.69 | 4.41 |
| 03/03 | 846 | 847 | 810 | 813 | -2.17% | 413,000 | 421億9335万 | -4.58% | 34.87 | 4.31 |
| 03/02 | 842 | 847 | 822 | 831 | -4.7% | 491,500 | 431億2752万 | -2.81% | 35.64 | 4.41 |
| 02/27 | 886 | 909 | 865 | 872 | -0.11% | 602,800 | 452億5535万 | +1.63% | 37.4 | 4.63 |
| 02/26 | 842 | 898 | 833 | 873 | +4.68% | 665,500 | 453億725万 | +1.63% | 37.44 | 4.63 |
| 02/25 | 832 | 862 | 825 | 834 | +3.99% | 402,800 | 432億8321万 | -3.14% | 35.77 | 4.42 |
| 02/24 | 798 | 817 | 758 | 802 | -4.86% | 994,700 | 416億2246万 | -7.18% | 34.4 | 4.25 |
| 02/20 | 889 | 889 | 834 | 843 | -4.31% | 481,000 | 437億5030万 | -2.99% | 36.16 | 4.47 |
| 02/19 | 905 | 915 | 871 | 881 | -0.56% | 598,400 | 457億2243万 | +1.03% | 37.79 | 4.67 |
| 02/18 | 828 | 902 | 822 | 886 | +6.62% | 614,200 | 459億8192万 | +1.26% | 38 | 4.7 |
| 02/17 | 841 | 847 | 805 | 831 | -1.54% | 479,200 | 431億2752万 | -5.25% | 35.64 | 4.41 |
| 02/16 | 860 | 883 | 832 | 844 | -1.86% | 476,300 | 438億219万 | -4.52% | 36.2 | 4.48 |
| 02/13 | 953 | 973 | 835 | 860 | -11.16% | 1,467,500 | 446億3257万 | -3.26% | 36.89 | 4.56 |
| 02/12 | 969 | 969 | 936 | 968 | +18.19% | 1,696,400 | 502億3759万 | +8.28% | 41.52 | 5.14 |
| 02/10 | 810 | 825 | 787 | 819 | +6.5% | 844,900 | 425億474万 | -8.39% | 35.13 | 4.34 |
| 02/09 | 803 | 805 | 754 | 769 | -3.27% | 646,600 | 399億982万 | -14.46% | 32.98 | 4.08 |
| 02/06 | 796 | 800 | 765 | 795 | -6.47% | 753,700 | 412億5918万 | -12.44% | 34.1 | 4.22 |
| 02/05 | 807 | 857 | 801 | 850 | +4.81% | 513,400 | 441億1358万 | -7.21% | 36.46 | 4.51 |
| 02/04 | 870 | 870 | 810 | 811 | -7.84% | 889,500 | 420億8955万 | -12.13% | 34.78 | 4.3 |
| 02/03 | 871 | 887 | 862 | 880 | +1.15% | 459,400 | 456億7053万 | -5.58% | 37.74 | 4.67 |
| 02/02 | 876 | 893 | 867 | 870 | -1.58% | 258,300 | 451億5155万 | -6.95% | 37.32 | 4.62 |
| 01/30 | 860 | 898 | 857 | 884 | +2.08% | 378,300 | 458億7813万 | -5.66% | 37.92 | 4.69 |
| 01/29 | 873 | 874 | 852 | 866 | -1.14% | 275,000 | 449億4396万 | -7.77% | 37.14 | 4.59 |
| 01/28 | 867 | 878 | 863 | 876 | +0.92% | 279,800 | 454億6294万 | -7.01% | 37.57 | 4.65 |
| 01/27 | 868 | 880 | 860 | 868 | -0.91% | 276,800 | 450億4775万 | -8.05% | 37.23 | 4.6 |
| 01/26 | 901 | 901 | 866 | 876 | -2.01% | 334,700 | 454億6294万 | -7.3% | 37.57 | 4.65 |
| 01/23 | 900 | 901 | 882 | 894 | -0.67% | 255,300 | 463億9711万 | -5.7% | 38.34 | 4.74 |
| 01/22 | 894 | 904 | 892 | 900 | +1.01% | 216,600 | 467億850万 | -5.16% | 38.6 | 4.77 |
| 01/21 | 910 | 914 | 884 | 891 | -3.26% | 343,600 | 457億1294万 | -6.01% | 38.22 | 4.73 |
| 01/20 | 911 | 927 | 908 | 921 | +0.33% | 198,500 | 472億5210万 | -2.75% | 39.5 | 4.89 |
| 01/19 | 916 | 925 | 904 | 918 | +0.55% | 209,300 | 470億9818万 | -3.06% | 39.37 | 4.87 |
| 01/16 | 940 | 940 | 896 | 913 | -2.25% | 482,100 | 468億4165万 | -3.59% | 39.16 | 4.84 |
| 01/15 | 940 | 953 | 923 | 934 | -0.74% | 408,700 | 479億1906万 | -1.58% | 40.06 | 4.96 |
| 01/14 | 965 | 965 | 941 | 941 | -1.36% | 223,200 | 482億7820万 | -0.95% | 40.36 | 4.99 |
| 01/13 | 1,005 | 1,005 | 954 | 954 | -4.02% | 401,700 | 489億4517万 | +0.21% | 40.92 | 5.06 |
| 01/09 | 989 | 998 | 978 | 994 | +1.53% | 157,200 | 509億9738万 | +4.3% | 42.63 | 5.27 |
| 01/08 | 978 | 992 | 968 | 979 | +0.93% | 174,800 | 502億2780万 | +2.73% | 41.99 | 5.19 |
| 01/07 | 977 | 988 | 961 | 970 | -0.92% | 170,400 | 497億6605万 | +1.68% | 41.6 | 5.15 |
| 01/06 | 945 | 979 | 945 | 979 | +3.6% | 160,500 | 502億2780万 | +2.41% | 41.99 | 5.19 |
| 01/05 | 1,002 | 1,002 | 935 | 945 | -4.45% | 380,800 | 484億8342万 | -1.56% | 40.53 | 5.01 |
| 2025 | ||||||||||
| 12/30 | 1,002 | 1,012 | 981 | 989 | -1.79% | 216,500 | 507億4085万 | +2.38% | 42.42 | 5.19 |
| 12/29 | 1,018 | 1,032 | 1,003 | 1,007 | -1.18% | 188,100 | 516億6434万 | +3.92% | 43.19 | 5.28 |
| 12/26 | 1,005 | 1,022 | 993 | 1,019 | -0.49% | 338,600 | 522億8001万 | +4.84% | 43.71 | 5.34 |
| 12/25 | 967 | 1,030 | 958 | 1,024 | +7.34% | 433,400 | 525億3653万 | +5.03% | 43.92 | 5.37 |
| 12/24 | 935 | 969 | 929 | 954 | +2.58% | 404,400 | 489億4517万 | -2.25% | 40.92 | 5 |
| 12/23 | 925 | 935 | 920 | 930 | -1.06% | 392,000 | 477億1384万 | -5.01% | 39.89 | 4.88 |
| 12/22 | 946 | 950 | 927 | 940 | +0.97% | 338,300 | 482億2219万 | -3.98% | 40.32 | 4.93 |
| 12/19 | 927 | 940 | 922 | 931 | +0.65% | 278,500 | 477億6049万 | -4.9% | 39.93 | 4.88 |
| 12/18 | 924 | 936 | 901 | 925 | +3.47% | 407,400 | 474億5269万 | -5.52% | 39.67 | 4.85 |
| 12/17 | 950 | 951 | 886 | 894 | -6.68% | 659,700 | 458億6238万 | -9.88% | 38.34 | 4.69 |
| 12/16 | 912 | 967 | 904 | 958 | +3.68% | 603,900 | 491億4560万 | -4.68% | 41.09 | 5.02 |
| 12/15 | 880 | 928 | 879 | 924 | +5.96% | 391,100 | 474億139万 | -8.79% | 39.63 | 4.85 |
| 12/12 | 860 | 891 | 856 | 872 | 0% | 497,200 | 447億3378万 | -14.68% | 37.4 | 4.57 |
| 12/11 | 913 | 920 | 860 | 872 | -4.39% | 695,800 | 447億3378万 | -15.5% | 37.4 | 4.57 |
| 12/10 | 920 | 922 | 907 | 912 | -1.51% | 337,400 | 467億8579万 | -12.48% | 39.12 | 4.78 |
| 12/09 | 928 | 940 | 913 | 926 | -1.8% | 381,000 | 475億399万 | -11.98% | 39.72 | 4.86 |
| 12/08 | 956 | 956 | 919 | 943 | -2.48% | 500,100 | 483億7609万 | -11.04% | 40.45 | 4.95 |
| 12/05 | 980 | 1,008 | 962 | 967 | -2.62% | 274,000 | 496億730万 | -9.54% | 41.48 | 5.07 |
| 12/04 | 973 | 1,003 | 963 | 993 | +1.43% | 368,200 | 509億4111万 | -7.71% | 42.59 | 5.21 |
| 12/03 | 986 | 1,012 | 975 | 979 | -1.11% | 222,500 | 502億2290万 | -9.69% | 41.99 | 5.13 |
| 12/02 | 1,002 | 1,013 | 986 | 990 | -2.37% | 237,100 | 507億8720万 | -9.42% | 42.46 | 5.19 |
| 12/01 | 1,022 | 1,034 | 999 | 1,014 | -0.78% | 256,400 | 520億1841万 | -7.99% | 43.49 | 5.32 |
| 11/28 | 1,051 | 1,068 | 1,013 | 1,022 | -3.77% | 447,700 | 524億2881万 | -8.09% | 43.83 | 5.36 |
| 11/27 | 1,080 | 1,102 | 1,054 | 1,062 | -3.72% | 360,800 | 544億8082万 | -5.43% | 45.55 | 5.57 |
| 11/26 | 1,063 | 1,115 | 1,062 | 1,103 | +3.76% | 340,300 | 565億8413万 | -2.48% | 47.31 | 5.78 |
| 11/25 | 1,117 | 1,118 | 1,061 | 1,063 | -2.74% | 371,500 | 545億3212万 | -6.59% | 45.59 | 5.57 |
| 11/21 | 1,073 | 1,109 | 1,066 | 1,093 | +0.37% | 355,600 | 560億7113万 | -4.37% | 46.88 | 5.73 |
| 11/20 | 1,085 | 1,125 | 1,081 | 1,089 | +4.71% | 583,200 | 558億6593万 | -5.14% | 46.71 | 5.71 |
| 11/19 | 995 | 1,083 | 972 | 1,040 | +1.76% | 800,200 | 533億5222万 | -9.8% | 44.61 | 5.45 |
| 11/18 | 1,010 | 1,079 | 1,004 | 1,022 | +9.3% | 1,112,500 | 524億2881万 | -11.82% | 43.83 | 5.36 |
| 11/17 | 925 | 956 | 913 | 935 | -0.43% | 501,800 | 479億6569万 | -19.88% | 40.1 | 4.9 |
| 11/14 | 949 | 996 | 938 | 939 | -0.95% | 1,477,900 | 481億7089万 | -20.22% | 40.27 | 4.92 |
| 11/13 | 992 | 1,036 | 948 | 948 | -24.04% | 2,551,000 | 486億3260万 | -20.2% | 40.66 | 4.97 |
| 11/12 | 1,205 | 1,263 | 1,195 | 1,248 | +2.8% | 627,500 | 640億2266万 | +4% | 53.53 | 6.54 |
| 11/11 | 1,210 | 1,216 | 1,192 | 1,214 | +4.48% | 368,900 | 622億7845万 | +1.25% | 52.07 | 6.37 |
| 11/10 | 1,137 | 1,175 | 1,130 | 1,162 | +2.47% | 249,000 | 596億1084万 | -3.09% | 49.84 | 6.09 |
| 11/07 | 1,123 | 1,134 | 1,116 | 1,134 | +1.25% | 124,600 | 581億7444万 | -5.42% | 48.64 | 5.95 |
| 11/06 | 1,134 | 1,153 | 1,119 | 1,120 | -2.1% | 321,000 | 574億5623万 | -6.67% | 48.04 | 5.87 |
| 11/05 | 1,139 | 1,144 | 1,097 | 1,144 | -0.17% | 384,400 | 586億8744万 | -5.22% | 49.07 | 6 |
| 11/04 | 1,166 | 1,174 | 1,124 | 1,146 | +0.53% | 401,800 | 587億9004万 | -5.68% | 49.15 | 6.01 |
| 10/31 | 1,135 | 1,166 | 1,132 | 1,140 | -1.13% | 295,200 | 584億8224万 | -6.71% | 48.9 | 5.98 |
| 10/30 | 1,141 | 1,160 | 1,124 | 1,153 | +1.23% | 298,700 | 591億4914万 | -6.11% | 49.45 | 6.05 |
| 10/29 | 1,181 | 1,182 | 1,135 | 1,139 | -4.21% | 322,200 | 584億3094万 | -7.85% | 48.85 | 5.97 |
| 10/28 | 1,220 | 1,224 | 1,188 | 1,189 | -2.54% | 238,200 | 609億9595万 | -4.27% | 51 | 6.24 |
| 10/27 | 1,213 | 1,243 | 1,209 | 1,220 | +1.16% | 210,100 | 625億8625万 | -2.01% | 52.33 | 6.4 |
| 10/24 | 1,234 | 1,239 | 1,196 | 1,206 | -4.59% | 452,500 | 618億6805万 | -3.29% | 51.73 | 6.32 |
| 10/23 | 1,290 | 1,290 | 1,239 | 1,264 | -2.32% | 278,400 | 648億4346万 | +1.28% | 54.21 | 6.63 |
| 10/22 | 1,290 | 1,300 | 1,265 | 1,294 | +1.41% | 238,100 | 663億8247万 | +3.69% | 55.5 | 6.79 |
| 10/21 | 1,272 | 1,278 | 1,246 | 1,276 | +0.31% | 252,700 | 654億5907万 | +2.49% | 54.73 | 6.69 |
| 10/20 | 1,227 | 1,272 | 1,213 | 1,272 | +6.27% | 258,600 | 652億5386万 | +2.33% | 54.56 | 6.67 |
| 10/17 | 1,203 | 1,225 | 1,184 | 1,197 | -0.91% | 205,100 | 614億635万 | -3.47% | 51.34 | 6.28 |
| 10/16 | 1,230 | 1,243 | 1,203 | 1,208 | -0.9% | 195,100 | 619億7065万 | -2.58% | 51.81 | 6.33 |
| 10/15 | 1,201 | 1,230 | 1,191 | 1,219 | +2.87% | 213,200 | 625億3495万 | -1.61% | 52.28 | 6.39 |
| 10/14 | 1,214 | 1,260 | 1,171 | 1,185 | -3.27% | 455,800 | 607億9075万 | -4.28% | 50.83 | 6.21 |
| 10/10 | 1,187 | 1,237 | 1,182 | 1,225 | +3.99% | 309,200 | 628億4275万 | -1.05% | 52.54 | 6.42 |
| 10/09 | 1,229 | 1,235 | 1,174 | 1,178 | -3.92% | 319,300 | 604億3164万 | -4.77% | 50.53 | 6.18 |
| 10/08 | 1,238 | 1,238 | 1,213 | 1,226 | -0.24% | 116,300 | 628億9405万 | -1.05% | 52.58 | 6.43 |
| 10/07 | 1,246 | 1,247 | 1,213 | 1,229 | 0% | 178,700 | 630億4796万 | -0.97% | 52.71 | 6.44 |
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 | 1,110 12/24 | 656 3/9 | 6,371,200 12/22 | 541億1763万 | 319億8303万 | +6.34% 3/3 | -20.26% 5/10 |
| 2023年 3月期 | 765 4/6 | 334 7/4 | 3,090,600 9/20 | 372億9729万 | 162億8404万 | +23.94% 11/24 | -26.84% 5/17 |
| 2024年 3月期 | 1,020 3/25 | 545 10/16 | 1,720,900 6/1 | 510億7158万 | 269億8652万 | +33.13% 2/27 | -13.34% 10/4 |
| 2025年 3月期 | 1,138 7/17 | 705 3/11 | 1,296,100 5/15 | 569億7986万 | 361億6664万 | +18.6% 7/16 | -25.7% 8/5 |
| 最新 | 957 2026/3/6 | 1,090,800 | 496億6671万 | +12.06% 854 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/12/30 vs 2023/12/29
- 64%（1.64倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
334円（2022/07/04） - 187%（2.87倍）
957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。
