株価チャート
株価
3/6
- 前日 (3/5)
- 1,178
- 始値
- 1,208
- 高値
- 1,261
- 安値
- 1,192
- 終値 +5.26%
- 1,240
- 出来高 +24.42%
- 3,587,900
乖離率
- 株価（5日）
移動平均値 - +6.07%
1,169 - 株価（25日）
移動平均値 - +2.82%
1,206 - 出来高（5日）
移動平均値 - +35.64%
2,645,100
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 | 1,208 | 1,261 | 1,192 | 1,240 | +5.26% | 3,587,900 | 1570億9334万 | +2.82% | 370.09 | 9.96 |
| 03/05 | 1,168 | 1,197 | 1,166 | 1,178 | +3.51% | 2,883,700 | 1492億3868万 | -3.28% | 351.58 | 9.46 |
| 03/04 | 1,161 | 1,165 | 1,117 | 1,138 | +0.18% | 2,696,200 | 1441億7115万 | -7.85% | 339.64 | 9.14 |
| 03/03 | 1,178 | 1,183 | 1,124 | 1,136 | -1.3% | 1,858,900 | 1439億1777万 | -9.41% | 339.05 | 9.13 |
| 03/02 | 1,162 | 1,185 | 1,142 | 1,151 | -1.96% | 2,198,800 | 1458億1809万 | -9.73% | 343.52 | 9.25 |
| 02/27 | 1,196 | 1,219 | 1,153 | 1,174 | +0.69% | 4,586,600 | 1487億3192万 | -9.41% | 350.39 | 9.43 |
| 02/26 | 1,088 | 1,175 | 1,080 | 1,166 | +8.26% | 5,457,700 | 1477億1842万 | -11.53% | 348 | 9.37 |
| 02/25 | 1,048 | 1,094 | 1,041 | 1,077 | +5.28% | 2,565,100 | 1364億4317万 | -19.57% | 321.44 | 8.65 |
| 02/24 | 1,020 | 1,044 | 994 | 1,023 | -7.42% | 3,791,900 | 1296億201万 | -25.16% | 305.32 | 8.22 |
| 02/20 | 1,119 | 1,124 | 1,083 | 1,105 | -3.58% | 2,472,800 | 1399億5871万 | -21.24% | 329.79 | 8.88 |
| 02/19 | 1,135 | 1,148 | 1,123 | 1,146 | +1.87% | 1,334,400 | 1451億5175万 | -20.31% | 342.03 | 9.21 |
| 02/18 | 1,112 | 1,140 | 1,088 | 1,125 | +1.9% | 1,718,500 | 1424億9190万 | -22.89% | 335.76 | 9.04 |
| 02/17 | 1,122 | 1,125 | 1,087 | 1,104 | -3.33% | 1,647,100 | 1398億3205万 | -25.71% | 329.5 | 8.87 |
| 02/16 | 1,082 | 1,142 | 1,069 | 1,142 | +5.06% | 2,241,500 | 1446億4511万 | -24.57% | 340.84 | 9.17 |
| 02/13 | 1,190 | 1,198 | 1,087 | 1,087 | -9.42% | 3,411,700 | 1376億7884万 | -29.37% | 324.42 | 8.73 |
| 02/12 | 1,187 | 1,249 | 1,187 | 1,200 | -6.03% | 2,221,400 | 1519億9136万 | -23.37% | 358.15 | 9.64 |
| 02/10 | 1,238 | 1,298 | 1,217 | 1,277 | +8.4% | 2,712,900 | 1617億4414万 | -19.63% | 381.13 | 10.26 |
| 02/09 | 1,180 | 1,199 | 1,157 | 1,178 | +2.43% | 2,029,200 | 1492億485万 | -26.74% | 351.58 | 9.46 |
| 02/06 | 1,183 | 1,183 | 1,119 | 1,150 | -7.48% | 3,614,100 | 1456億5838万 | -29.45% | 343.23 | 9.24 |
| 02/05 | 1,231 | 1,305 | 1,212 | 1,243 | +1.06% | 3,332,000 | 1574億3771万 | -24.89% | 370.98 | 9.99 |
| 02/04 | 1,313 | 1,315 | 1,216 | 1,230 | -13.5% | 4,423,400 | 1557億9114万 | -26.61% | 367.1 | 9.88 |
| 02/03 | 1,452 | 1,467 | 1,420 | 1,422 | -4.05% | 1,331,200 | 1801億976万 | -16.25% | 424.41 | 11.42 |
| 02/02 | 1,486 | 1,522 | 1,479 | 1,482 | -0.87% | 1,152,700 | 1877億933万 | -13.38% | 442.31 | 11.91 |
| 01/30 | 1,460 | 1,505 | 1,455 | 1,495 | +1.56% | 1,269,600 | 1893億5590万 | -13.13% | 446.19 | 12.01 |
| 01/29 | 1,503 | 1,527 | 1,454 | 1,472 | -4.48% | 2,755,600 | 1864億4273万 | -14.86% | 439.33 | 11.83 |
| 01/28 | 1,590 | 1,598 | 1,536 | 1,541 | -4.17% | 1,540,000 | 1951億8224万 | -11.39% | 459.92 | 12.38 |
| 01/27 | 1,632 | 1,642 | 1,602 | 1,608 | -0.8% | 773,200 | 2036億6842万 | -7.9% | 479.92 | 12.92 |
| 01/26 | 1,661 | 1,668 | 1,619 | 1,621 | -2.47% | 986,200 | 2053億1499万 | -7.37% | 483.8 | 13.02 |
| 01/23 | 1,691 | 1,696 | 1,652 | 1,662 | -0.66% | 711,800 | 2105億803万 | -5.19% | 496.03 | 13.35 |
| 01/22 | 1,712 | 1,719 | 1,660 | 1,673 | -2.28% | 1,114,300 | 2119億128万 | -4.62% | 499.32 | 13.44 |
| 01/21 | 1,685 | 1,738 | 1,684 | 1,712 | +0.12% | 919,800 | 2168億4100万 | -2.45% | 510.96 | 13.75 |
| 01/20 | 1,750 | 1,769 | 1,689 | 1,710 | -3.72% | 1,593,800 | 2165億8769万 | -2.29% | 510.36 | 13.74 |
| 01/19 | 1,878 | 1,898 | 1,768 | 1,776 | -7.4% | 2,066,000 | 2249億4721万 | +1.66% | 530.06 | 14.27 |
| 01/16 | 1,976 | 2,007 | 1,902 | 1,918 | -2.94% | 1,603,700 | 2429億3285万 | +10.1% | 572.44 | 15.41 |
| 01/15 | 1,923 | 1,984 | 1,855 | 1,976 | +17.41% | 4,144,800 | 2502億7910万 | +14.09% | 589.75 | 15.88 |
| 01/14 | 1,780 | 1,780 | 1,683 | 1,683 | -5.82% | 1,125,900 | 2131億6788万 | -2.04% | 502.3 | 13.52 |
| 01/13 | 1,830 | 1,830 | 1,775 | 1,787 | -0.39% | 743,000 | 2263億4046万 | +3.96% | 533.34 | 14.36 |
| 01/09 | 1,789 | 1,808 | 1,779 | 1,794 | +0.84% | 417,700 | 2272億2708万 | +4.73% | 535.43 | 14.41 |
| 01/08 | 1,777 | 1,793 | 1,761 | 1,779 | +0.45% | 471,900 | 2253億2719万 | +4.16% | 530.95 | 14.29 |
| 01/07 | 1,770 | 1,778 | 1,745 | 1,771 | 0% | 427,600 | 2243億1391万 | +3.99% | 528.57 | 14.23 |
| 01/06 | 1,745 | 1,779 | 1,741 | 1,771 | +1.61% | 422,600 | 2243億1391万 | +4.18% | 528.57 | 14.23 |
| 01/05 | 1,726 | 1,759 | 1,701 | 1,743 | +0.52% | 676,600 | 2207億6745万 | +2.65% | 520.21 | 14 |
| 2025 | ||||||||||
| 12/30 | 1,751 | 1,753 | 1,724 | 1,734 | -1.76% | 427,000 | 2196億2751万 | +2.06% | 517.52 | 13.93 |
| 12/29 | 1,789 | 1,793 | 1,749 | 1,765 | -0.79% | 316,900 | 2235億5396万 | +4.07% | 526.78 | 14.18 |
| 12/26 | 1,777 | 1,792 | 1,768 | 1,779 | +0.06% | 351,900 | 2253億2719万 | +5.02% | 530.95 | 14.29 |
| 12/25 | 1,750 | 1,784 | 1,733 | 1,778 | +2.48% | 378,000 | 2252億53万 | +5.27% | 530.66 | 14.28 |
| 12/24 | 1,728 | 1,738 | 1,718 | 1,735 | +0.17% | 317,400 | 2197億5417万 | +3.09% | 517.82 | 13.94 |
| 12/23 | 1,720 | 1,746 | 1,713 | 1,732 | +1.88% | 466,200 | 2193億7419万 | +3.03% | 516.93 | 13.92 |
| 12/22 | 1,743 | 1,749 | 1,669 | 1,700 | -2.13% | 404,200 | 2152億4807万 | +1.13% | 507.38 | 13.66 |
| 12/19 | 1,727 | 1,760 | 1,707 | 1,737 | +1.52% | 527,500 | 2199億3288万 | +3.21% | 518.42 | 13.96 |
| 12/18 | 1,697 | 1,715 | 1,692 | 1,711 | +0.06% | 425,200 | 2166億4085万 | +1.6% | 510.66 | 13.75 |
| 12/17 | 1,710 | 1,714 | 1,680 | 1,710 | +1.3% | 535,500 | 2165億1424万 | +1.36% | 510.36 | 13.74 |
| 12/16 | 1,707 | 1,710 | 1,683 | 1,688 | -0.47% | 406,200 | 2137億2867万 | -0.06% | 503.79 | 13.56 |
| 12/15 | 1,668 | 1,721 | 1,657 | 1,696 | +0.83% | 392,700 | 2147億4161万 | +0.36% | 506.18 | 13.63 |
| 12/12 | 1,623 | 1,694 | 1,617 | 1,682 | +5.72% | 667,600 | 2129億6897万 | -0.59% | 502 | 13.51 |
| 12/11 | 1,632 | 1,640 | 1,590 | 1,591 | -3.11% | 543,200 | 2014億4687万 | -6.02% | 474.84 | 12.78 |
| 12/10 | 1,657 | 1,659 | 1,627 | 1,642 | -0.36% | 351,200 | 2079億431万 | -3.35% | 490.07 | 13.19 |
| 12/09 | 1,670 | 1,687 | 1,640 | 1,648 | -1.02% | 332,400 | 2086億6401万 | -3.29% | 491.86 | 13.24 |
| 12/08 | 1,651 | 1,667 | 1,625 | 1,665 | +1.52% | 301,400 | 2108億1649万 | -2.69% | 496.93 | 13.38 |
| 12/05 | 1,674 | 1,696 | 1,640 | 1,640 | -3.07% | 443,300 | 2076億5108万 | -4.37% | 489.47 | 13.18 |
| 12/04 | 1,657 | 1,692 | 1,648 | 1,692 | +3.05% | 294,400 | 2142億3514万 | -1.57% | 504.99 | 13.59 |
| 12/03 | 1,674 | 1,686 | 1,642 | 1,642 | -1.62% | 332,400 | 2079億431万 | -4.76% | 490.07 | 13.19 |
| 12/02 | 1,667 | 1,675 | 1,648 | 1,669 | +0.66% | 233,600 | 2113億2296万 | -3.64% | 498.12 | 13.41 |
| 12/01 | 1,680 | 1,702 | 1,657 | 1,658 | -1.66% | 344,700 | 2099億3018万 | -4.6% | 494.84 | 13.32 |
| 11/28 | 1,717 | 1,719 | 1,683 | 1,686 | -2.26% | 394,300 | 2134億7544万 | -3.33% | 503.2 | 13.54 |
| 11/27 | 1,745 | 1,759 | 1,715 | 1,725 | -2.1% | 386,900 | 2184億1349万 | -1.37% | 514.84 | 13.85 |
| 11/26 | 1,699 | 1,767 | 1,675 | 1,762 | +5.64% | 757,000 | 2230億9830万 | +0.57% | 525.88 | 14.15 |
| 11/25 | 1,708 | 1,723 | 1,646 | 1,668 | -2% | 528,300 | 2111億9634万 | -4.74% | 497.83 | 13.39 |
| 11/21 | 1,646 | 1,703 | 1,639 | 1,702 | +2.53% | 422,900 | 2155億131万 | -2.96% | 507.97 | 13.67 |
| 11/20 | 1,656 | 1,682 | 1,650 | 1,660 | +1.22% | 417,000 | 2101億2540万 | -5.57% | 495.44 | 13.33 |
| 11/19 | 1,657 | 1,683 | 1,633 | 1,640 | -2.9% | 568,700 | 2075億9377万 | -6.87% | 489.47 | 13.16 |
| 11/18 | 1,714 | 1,720 | 1,666 | 1,689 | -2.48% | 433,400 | 2137億9626万 | -4.2% | 504.09 | 13.56 |
| 11/17 | 1,731 | 1,750 | 1,704 | 1,732 | -1.09% | 352,300 | 2192億3927万 | -2.04% | 516.93 | 13.9 |
| 11/14 | 1,745 | 1,763 | 1,737 | 1,751 | -0.45% | 357,200 | 2216億4432万 | -1.13% | 522.6 | 14.06 |
| 11/13 | 1,770 | 1,773 | 1,745 | 1,759 | -0.9% | 420,100 | 2226億5697万 | -0.9% | 524.99 | 14.12 |
| 11/12 | 1,749 | 1,792 | 1,743 | 1,775 | +1.37% | 441,400 | 2246億8228万 | -0.11% | 529.76 | 14.25 |
| 11/11 | 1,740 | 1,754 | 1,728 | 1,751 | +1.21% | 353,600 | 2216億4432万 | -1.63% | 522.6 | 14.06 |
| 11/10 | 1,745 | 1,752 | 1,724 | 1,730 | -0.92% | 358,600 | 2189億8611万 | -2.97% | 516.33 | 13.89 |
| 11/07 | 1,700 | 1,748 | 1,699 | 1,746 | +2.65% | 625,500 | 2210億1141万 | -2.24% | 521.11 | 14.02 |
| 11/06 | 1,730 | 1,740 | 1,700 | 1,701 | -2.19% | 434,500 | 2153億1524万 | -4.97% | 507.67 | 13.65 |
| 11/05 | 1,742 | 1,757 | 1,707 | 1,739 | -2.41% | 757,600 | 2201億2534万 | -3.34% | 519.02 | 13.96 |
| 11/04 | 1,795 | 1,795 | 1,750 | 1,782 | -2.25% | 396,400 | 2255億6835万 | -1.27% | 531.85 | 14.3 |
| 10/31 | 1,758 | 1,823 | 1,755 | 1,823 | +4.59% | 824,400 | 2307億5819万 | +0.66% | 544.09 | 14.63 |
| 10/30 | 1,764 | 1,807 | 1,740 | 1,743 | -0.97% | 708,400 | 2206億3167万 | -3.97% | 520.21 | 13.99 |
| 10/29 | 1,800 | 1,811 | 1,745 | 1,760 | -2.98% | 639,200 | 2227億8355万 | -3.4% | 525.28 | 14.13 |
| 10/28 | 1,840 | 1,843 | 1,797 | 1,814 | -0.93% | 514,600 | 2296億1896万 | -0.87% | 541.4 | 14.56 |
| 10/27 | 1,826 | 1,867 | 1,815 | 1,831 | +0.99% | 705,600 | 2317億7085万 | -0.22% | 546.47 | 14.7 |
| 10/24 | 1,811 | 1,837 | 1,802 | 1,813 | +0.39% | 594,900 | 2294億9238万 | -1.47% | 541.1 | 14.55 |
| 10/23 | 1,816 | 1,838 | 1,806 | 1,806 | -0.77% | 513,400 | 2286億631万 | -2.06% | 539.01 | 14.5 |
| 10/22 | 1,833 | 1,860 | 1,814 | 1,820 | +1.45% | 954,400 | 2303億7845万 | -1.52% | 543.19 | 14.61 |
| 10/21 | 1,750 | 1,794 | 1,728 | 1,794 | +3.28% | 701,500 | 2270億8733万 | -3.13% | 535.43 | 14.4 |
| 10/20 | 1,758 | 1,774 | 1,736 | 1,737 | -0.34% | 690,400 | 2198億7218万 | -6.51% | 518.42 | 13.94 |
| 10/17 | 1,810 | 1,812 | 1,720 | 1,743 | -3.17% | 839,300 | 2206億3167万 | -6.59% | 520.21 | 13.99 |
| 10/16 | 1,819 | 1,836 | 1,759 | 1,800 | +3.33% | 990,200 | 2278億4682万 | -3.95% | 537.22 | 14.45 |
| 10/15 | 1,707 | 1,755 | 1,693 | 1,742 | +2.41% | 1,212,500 | 2205億509万 | -7.29% | 519.91 | 13.98 |
| 10/14 | 1,688 | 1,770 | 1,645 | 1,701 | -5.92% | 2,301,700 | 2153億1524万 | -9.81% | 507.67 | 13.65 |
| 10/10 | 1,800 | 1,823 | 1,792 | 1,808 | -0.39% | 862,200 | 2288億5947万 | -4.49% | 539.61 | 14.51 |
| 10/09 | 1,820 | 1,834 | 1,803 | 1,815 | -0.98% | 675,000 | 2297億4554万 | -4.32% | 541.7 | 14.57 |
| 10/08 | 1,796 | 1,839 | 1,786 | 1,833 | +0.71% | 639,300 | 2320億2401万 | -3.53% | 547.07 | 14.71 |
| 10/07 | 1,827 | 1,827 | 1,794 | 1,820 | -1.14% | 575,800 | 2303億7845万 | -4.36% | 543.19 | 14.61 |
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 | |
| 2020年 5月期 | 1,635 6,540 1/22 | 859 3,435 3/13 | 28,142,000 7,035,500 6/19 | 2036億4809万 | 1069億6196万 | +29.06% 11/29 | -24.82% 3/16 |
| 2021年 5月期 | 2,575 10,300 4/9 | 1,005 4,020 6/30 | 7,326,400 1,831,600 2/25 | 3210億191万 | 1251億7818万 | +36.78% 1/19 | -14.92% 5/17 |
| 2022年 5月期 | 3,643 14,570 11/16 | 876 2/24 | 9,834,000 4/14 | 4545億2325万 | 1093億8291万 | +31.76% 4/4 | -39.03% 1/28 |
| 2023年 5月期 | 1,970 4/19 | 804 6/20 | 13,685,200 7/15 | 2469億2582万 | 1004億5769万 | +29.02% 7/21 | -20.49% 12/28 |
| 2024年 5月期 | 1,985 6/19 | 1,071 10/24 | 6,250,100 7/14 | 2488億7365万 | 1344億4311万 | +20.9% 2/28 | -18.4% 4/17 |
| 2025年 5月期 | 2,614 2/17 | 1,566 6/7 | 6,725,900 7/16 | 3300億6466万 | 1970億40万 | +32.15% 7/17 | -16.01% 4/7 |
| 最新 | 1,240 2026/3/6 | 3,587,900 | 1570億9334万 | +2.82% 1,206 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/12/30 vs 2024/12/30
- -24%（0.76倍）
- 2026/03/06 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
804円（2022/06/20） - 54%（1.54倍）
1,240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。
