株価チャート
株価
3/6
- 前日 (3/5)
- 1,085
- 始値
- 1,070
- 高値
- 1,090
- 安値
- 1,050
- 終値 -0.37%
- 1,081
- 出来高 -66.93%
- 119,300
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,080 - 株価（25日）
移動平均値 - -5.92%
1,149 - 出来高（5日）
移動平均値 - -65.05%
341,360
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 | 1,070 | 1,090 | 1,050 | 1,081 | -0.37% | 119,300 | 153億2220万 | -5.92% | 49.75 | 6.01 |
| 03/05 | 1,038 | 1,118 | 1,038 | 1,085 | +9.26% | 360,800 | 153億7889万 | -6.06% | 49.93 | 6.03 |
| 03/04 | 1,050 | 1,072 | 973 | 993 | -9.32% | 513,000 | 140億7488万 | -14.62% | 45.7 | 5.52 |
| 03/03 | 1,175 | 1,178 | 1,095 | 1,095 | -4.37% | 262,400 | 155億2063万 | -6.41% | 50.39 | 6.09 |
| 03/02 | 1,175 | 1,185 | 1,121 | 1,145 | -7.21% | 451,300 | 162億2934万 | -2.3% | 52.69 | 6.36 |
| 02/27 | 1,188 | 1,240 | 1,170 | 1,234 | +4.49% | 229,200 | 174億9083万 | +5.29% | 56.79 | 6.86 |
| 02/26 | 1,214 | 1,215 | 1,168 | 1,181 | -2.64% | 280,800 | 167億3961万 | +1.03% | 54.35 | 6.56 |
| 02/25 | 1,232 | 1,236 | 1,190 | 1,213 | 0% | 195,300 | 171億9318万 | +3.41% | 55.82 | 6.74 |
| 02/24 | 1,260 | 1,261 | 1,185 | 1,213 | -4.79% | 326,400 | 171億9318万 | +3.32% | 55.82 | 6.74 |
| 02/20 | 1,320 | 1,363 | 1,230 | 1,274 | -6.6% | 828,200 | 180億5780万 | +8.24% | 58.63 | 7.08 |
| 02/19 | 1,289 | 1,375 | 1,275 | 1,364 | +16.68% | 2,367,900 | 193億3347万 | +16.09% | 62.77 | 7.58 |
| 02/18 | 1,125 | 1,182 | 1,124 | 1,169 | +2.36% | 156,500 | 165億6952万 | +0.26% | 53.8 | 6.5 |
| 02/17 | 1,158 | 1,158 | 1,102 | 1,142 | -0.7% | 203,200 | 161億8682万 | -2.31% | 52.55 | 6.35 |
| 02/16 | 1,100 | 1,150 | 1,100 | 1,150 | +6.78% | 328,400 | 163億21万 | -1.79% | 52.92 | 6.39 |
| 02/13 | 1,117 | 1,118 | 1,070 | 1,077 | -3.58% | 163,100 | 152億6550万 | -7.87% | 49.56 | 5.99 |
| 02/12 | 1,184 | 1,230 | 1,105 | 1,117 | -6.76% | 462,900 | 158億3246万 | -4.53% | 51.4 | 6.21 |
| 02/10 | 1,111 | 1,203 | 1,082 | 1,198 | +15.08% | 929,900 | 169億8057万 | +2.74% | 55.13 | 6.66 |
| 02/09 | 1,110 | 1,110 | 1,020 | 1,041 | -4.5% | 233,400 | 147億5523万 | -10.1% | 47.91 | 5.79 |
| 02/06 | 1,110 | 1,118 | 1,085 | 1,090 | -3.8% | 174,100 | 154億4976万 | -5.63% | 50.16 | 6.06 |
| 02/05 | 1,100 | 1,134 | 1,092 | 1,133 | +2.26% | 111,800 | 160億5925万 | -1.65% | 52.14 | 6.3 |
| 02/04 | 1,133 | 1,145 | 1,086 | 1,108 | -3.57% | 134,300 | 157億490万 | -3.4% | 50.99 | 6.16 |
| 02/03 | 1,106 | 1,150 | 1,071 | 1,149 | +5.7% | 285,700 | 162億8604万 | +0.44% | 52.88 | 6.39 |
| 02/02 | 1,168 | 1,194 | 1,081 | 1,087 | -6.78% | 287,800 | 154億724万 | -4.57% | 50.02 | 6.04 |
| 01/30 | 1,205 | 1,229 | 1,162 | 1,166 | -4.58% | 195,200 | 165億2700万 | +2.64% | 53.66 | 6.48 |
| 01/29 | 1,228 | 1,239 | 1,192 | 1,222 | -0.33% | 245,800 | 173億2075万 | +8.14% | 56.24 | 6.79 |
| 01/28 | 1,290 | 1,292 | 1,206 | 1,226 | -4.96% | 545,700 | 173億7744万 | +9.17% | 56.42 | 6.81 |
| 01/27 | 1,160 | 1,297 | 1,152 | 1,290 | +11.79% | 967,100 | 182億8458万 | +15.49% | 59.37 | 7.17 |
| 01/26 | 1,170 | 1,250 | 1,151 | 1,154 | -1.2% | 456,100 | 163億5691万 | +4.25% | 53.11 | 6.41 |
| 01/23 | 1,146 | 1,185 | 1,142 | 1,168 | +3.09% | 211,000 | 165億5534万 | +5.61% | 53.75 | 6.49 |
| 01/22 | 1,172 | 1,223 | 1,110 | 1,133 | -2.58% | 335,700 | 160億5925万 | +3.09% | 52.14 | 6.3 |
| 01/21 | 1,226 | 1,256 | 1,153 | 1,163 | -9.56% | 572,800 | 164億8308万 | +6.21% | 53.52 | 6.46 |
| 01/20 | 1,250 | 1,315 | 1,200 | 1,286 | +3.96% | 520,800 | 182億2634万 | +18.2% | 59.18 | 7.15 |
| 01/19 | 1,294 | 1,318 | 1,225 | 1,237 | -4.33% | 424,500 | 175億3187万 | +14.86% | 56.93 | 6.88 |
| 01/16 | 1,213 | 1,309 | 1,212 | 1,293 | +6.68% | 808,000 | 183億2555万 | +20.95% | 59.5 | 7.19 |
| 01/15 | 1,144 | 1,224 | 1,128 | 1,212 | +5.94% | 574,100 | 171億7755万 | +14.12% | 55.78 | 6.74 |
| 01/14 | 1,226 | 1,309 | 1,134 | 1,144 | -6.99% | 908,400 | 162億1379万 | +8.23% | 52.65 | 6.36 |
| 01/13 | 1,215 | 1,360 | 1,215 | 1,230 | +1.49% | 1,751,100 | 174億3266万 | +16.26% | 56.6 | 6.84 |
| 01/09 | 1,117 | 1,220 | 1,086 | 1,212 | +10.18% | 1,030,700 | 171億7755万 | +14.56% | 55.78 | 6.74 |
| 01/08 | 1,095 | 1,146 | 1,065 | 1,100 | 0% | 573,300 | 155億9019万 | +4.27% | 50.62 | 6.11 |
| 01/07 | 1,022 | 1,108 | 1,022 | 1,100 | +7.95% | 793,100 | 155億9019万 | +2.52% | 50.62 | 6.11 |
| 01/06 | 999 | 1,062 | 994 | 1,019 | +4.19% | 869,800 | 144億4218万 | -5.56% | 46.89 | 5.66 |
| 01/05 | 986 | 1,018 | 956 | 978 | +0.72% | 407,100 | 138億6109万 | -9.7% | 45.01 | 5.44 |
| 2025 | ||||||||||
| 12/30 | 1,008 | 1,017 | 958 | 971 | -4.05% | 551,000 | 137億6188万 | -10.34% | 44.69 | 5.4 |
| 12/29 | 1,005 | 1,043 | 1,005 | 1,012 | -0.3% | 392,700 | 143億4297万 | -6.04% | 46.57 | 5.63 |
| 12/26 | 1,062 | 1,070 | 1,011 | 1,015 | -2.59% | 469,400 | 143億8549万 | -5.05% | 46.71 | 5.64 |
| 12/25 | 1,020 | 1,100 | 1,005 | 1,042 | +2.06% | 848,000 | 147億6816万 | -1.98% | 47.95 | 5.79 |
| 12/24 | 1,005 | 1,048 | 980 | 1,021 | +1.9% | 821,100 | 144億7053万 | -3.41% | 46.99 | 5.68 |
| 12/23 | 1,057 | 1,057 | 1,001 | 1,002 | -2.81% | 359,200 | 142億124万 | -5.02% | 46.11 | 5.57 |
| 12/22 | 1,030 | 1,055 | 1,001 | 1,031 | -0.58% | 540,900 | 146億1225万 | -2.37% | 47.45 | 5.73 |
| 12/19 | 1,071 | 1,177 | 1,031 | 1,037 | -4.07% | 1,590,100 | 146億9729万 | -1.89% | 47.72 | 5.76 |
| 12/18 | 981 | 1,185 | 972 | 1,081 | +5.77% | 3,975,000 | 153億2090万 | +2.66% | 49.75 | 6.01 |
| 12/17 | 1,095 | 1,155 | 1,005 | 1,022 | -10.59% | 1,529,400 | 144億8470万 | -1.92% | 47.03 | 5.68 |
| 12/16 | 1,058 | 1,143 | 1,044 | 1,143 | +15.11% | 1,995,300 | 161億9962万 | +10.65% | 52.6 | 6.35 |
| 12/15 | 939 | 1,024 | 911 | 993 | -4.7% | 1,300,700 | 140億7368万 | -2.84% | 45.7 | 5.52 |
| 12/12 | 958 | 1,083 | 950 | 1,042 | +7.09% | 1,097,900 | 147億6816万 | +2.26% | 47.95 | 5.79 |
| 12/11 | 1,016 | 1,047 | 966 | 973 | -3.47% | 425,000 | 137億9023万 | -4.23% | 44.78 | 5.41 |
| 12/10 | 1,044 | 1,044 | 993 | 1,008 | -4.45% | 489,300 | 142億8628万 | -0.98% | 46.39 | 5.6 |
| 12/09 | 1,111 | 1,156 | 1,026 | 1,055 | -4.09% | 593,500 | 149億5240万 | +3.43% | 48.55 | 5.86 |
| 12/08 | 1,145 | 1,180 | 1,084 | 1,100 | +1.38% | 1,002,100 | 155億9019万 | +7.84% | 50.62 | 6.11 |
| 12/05 | 1,143 | 1,159 | 1,080 | 1,085 | -8.59% | 1,118,000 | 153億7759万 | +6.16% | 49.93 | 6.03 |
| 12/04 | 1,166 | 1,255 | 1,137 | 1,187 | -2.63% | 1,424,200 | 168億2323万 | +16.49% | 54.63 | 6.6 |
| 12/03 | 1,107 | 1,385 | 1,051 | 1,219 | +6% | 6,549,800 | 172億7676万 | +20.22% | 56.1 | 6.78 |
| 12/02 | 1,490 | 1,494 | 1,150 | 1,150 | -25.81% | 3,435,600 | 162億9883万 | +14.09% | 52.92 | 6.39 |
| 12/01 | 1,220 | 1,550 | 1,185 | 1,550 | +24% | 5,553,700 | 219億6799万 | +55.31% | 71.33 | 8.62 |
| 11/28 | 1,325 | 1,465 | 1,194 | 1,250 | +11.91% | 6,402,600 | 177億1612万 | +28.73% | 57.52 | 6.95 |
| 11/27 | 1,117 | 1,117 | 1,117 | 1,117 | +15.51% | 53,800 | 158億3112万 | +16.6% | 51.4 | 6.21 |
| 11/26 | 967 | 967 | 967 | 967 | +18.36% | 46,400 | 137億519万 | +1.68% | 44.5 | 5.38 |
| 11/25 | 842 | 859 | 801 | 817 | -1.21% | 249,700 | 115億7925万 | -14.18% | 37.6 | 4.54 |
| 11/21 | 835 | 865 | 826 | 827 | -3.95% | 330,800 | 117億2098万 | -14.12% | 38.06 | 4.6 |
| 11/20 | 899 | 901 | 831 | 861 | -4.23% | 526,000 | 122億286万 | -12.41% | 39.62 | 4.79 |
| 11/19 | 955 | 972 | 886 | 899 | -5.77% | 420,100 | 127億4143万 | -11.17% | 41.37 | 5 |
| 11/18 | 1,000 | 1,014 | 916 | 954 | -8.62% | 731,200 | 135億2094万 | -8% | 43.9 | 5.3 |
| 11/17 | 992 | 1,104 | 985 | 1,044 | +0.77% | 1,269,100 | 147億9650万 | -0.38% | 48.04 | 5.8 |
| 11/14 | 926 | 1,050 | 902 | 1,036 | +8.6% | 2,403,100 | 146億8312万 | -1.89% | 47.68 | 5.76 |
| 11/13 | 864 | 954 | 861 | 954 | +18.66% | 1,075,500 | 135億2094万 | -9.57% | 43.9 | 5.3 |
| 11/12 | 785 | 808 | 755 | 804 | +2.55% | 481,200 | 113億9501万 | -23.57% | 37 | 4.47 |
| 11/11 | 859 | 860 | 770 | 784 | -11.21% | 731,000 | 111億1155万 | -25.26% | 36.08 | 4.36 |
| 11/10 | 913 | 923 | 865 | 883 | -1.89% | 531,100 | 125億1467万 | -15.66% | 40.64 | 4.91 |
| 11/07 | 947 | 991 | 884 | 900 | -7.88% | 513,700 | 127億5561万 | -13.29% | 41.42 | 5 |
| 11/06 | 1,020 | 1,055 | 946 | 977 | -4.03% | 471,500 | 138億4692万 | -5.15% | 44.96 | 5.43 |
| 11/05 | 1,021 | 1,073 | 976 | 1,018 | -3.14% | 408,300 | 144億2801万 | +0.2% | 46.85 | 5.66 |
| 11/04 | 1,089 | 1,145 | 1,018 | 1,051 | -0.76% | 646,500 | 148億9571万 | +5.42% | 48.37 | 5.84 |
| 10/31 | 1,128 | 1,130 | 1,042 | 1,059 | -7.99% | 727,200 | 150億910万 | +8.73% | 48.73 | 5.89 |
| 10/30 | 1,000 | 1,169 | 996 | 1,151 | +14.3% | 1,764,400 | 163億1300万 | +21.54% | 52.97 | 6.4 |
| 10/29 | 1,024 | 1,216 | 975 | 1,007 | -6.67% | 2,144,700 | 142億7211万 | +9.81% | 46.34 | 5.6 |
| 10/28 | 1,084 | 1,288 | 1,054 | 1,079 | +2.37% | 2,743,900 | 152億9255万 | +20.96% | 49.66 | 6 |
| 10/27 | 934 | 1,054 | 920 | 1,054 | +16.59% | 1,737,000 | 149億3823万 | +21.85% | 48.5 | 5.86 |
| 10/24 | 899 | 929 | 860 | 904 | +2.15% | 935,400 | 128億1230万 | +7.75% | 41.6 | 5.02 |
| 10/23 | 960 | 968 | 877 | 885 | -3.7% | 1,127,000 | 125億4301万 | +8.06% | 40.73 | 4.92 |
| 10/22 | 923 | 948 | 877 | 919 | -2.03% | 699,900 | 130億2489万 | +14.88% | 42.29 | 5.11 |
| 10/21 | 982 | 982 | 912 | 938 | -5.44% | 847,800 | 132億9418万 | +20.26% | 43.17 | 5.21 |
| 10/20 | 1,100 | 1,180 | 950 | 992 | -10.31% | 1,395,000 | 140億5951万 | +30.7% | 45.65 | 5.51 |
| 10/17 | 1,201 | 1,297 | 1,036 | 1,106 | -15.51% | 2,054,700 | 156億7522万 | +50.27% | 50.9 | 6.15 |
| 10/16 | 1,385 | 1,490 | 1,202 | 1,309 | -17.93% | 2,566,500 | 185億5232万 | +84.89% | 60.24 | 7.28 |
| 10/15 | 1,761 | 1,814 | 1,530 | 1,595 | +4.87% | 2,961,900 | 226億577万 | +137.35% | 73.4 | 8.86 |
| 10/14 | 1,165 | 1,521 | 1,152 | 1,521 | +24.57% | 3,146,600 | 215億5698万 | +143.75% | 70 | 8.45 |
| 10/10 | 1,300 | 1,468 | 1,142 | 1,221 | -2.48% | 2,871,900 | 173億511万 | +110.88% | 56.19 | 6.79 |
| 10/09 | 1,068 | 1,290 | 1,013 | 1,252 | +23.35% | 3,526,800 | 177億4447万 | +129.3% | 57.62 | 6.96 |
| 10/08 | 920 | 1,030 | 831 | 1,015 | +15.34% | 4,760,800 | 143億8549万 | +98.24% | 46.71 | 5.64 |
| 10/07 | 775 | 880 | 772 | 880 | +20.55% | 1,463,100 | 124億7215万 | +80.7% | 40.5 | 4.89 |
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 | |
| 2019年 7月期 | 2,043 6,130 7/19 | 1,385 4,155 7/31 | 3,338,100 1,112,700 7/18 | 273億915万 | 185億1052万 | +15.42% 9/4 | - |
| 2020年 7月期 | 2,900 6/22 | 1,100 3,300 10/2 | 660,900 220,300 12/2 | 398億7993万 | 149億5527万 | +41.37% 4/16 | -29.99% 3/16 |
| 2021年 7月期 | 2,765 8/6 | 986 5/17 | 1,781,300 3/16 | 384億5313万 | 139億3247万 | +30.25% 6/28 | -25.47% 3/16 |
| 2022年 7月期 | 1,685 8/31 | 599 5/19 | 526,400 9/15 | 238億955万 | 84億6548万 | +18.22% 4/1 | -23.82% 1/25 |
| 2023年 7月期 | 1,349 6/15 | 632 9/27 | 1,186,700 6/15 | 191億1762万 | 89億3186万 | +21.45% 6/16 | -20.6% 7/14 |
| 2024年 7月期 | 965 9/14 | 550 7/31 7/30 | 533,300 9/15 | 136億7569万 | 77億9509万 | +6.73% 1/9 | -22.93% 8/5 |
| 2025年 7月期 | 573 8/1 | 293 4/7 | 357,200 12/23 | 81億2107万 | 41億5265万 | +17.92% 8/25 | -20.95% 4/7 |
| 最新 | 1,081 2026/3/6 | 119,300 | 153億2220万 | -5.92% 1,149 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- -47%（0.53倍）
- 2025/12/30 vs 2024/12/30
- 148%（2.48倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
293円（2025/04/07） - 269%（3.69倍）
1,081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。
