株価チャート
株価
3/6
- 前日 (3/5)
- 1,066
- 始値
- 1,060
- 高値
- 1,131
- 安値
- 1,060
- 終値 +5.25%
- 1,122
- 出来高 -25.06%
- 978,400
乖離率
- 株価（5日）
移動平均値 - +8.72%
1,032 - 株価（25日）
移動平均値 - +1.36%
1,107 - 出来高（5日）
移動平均値 - -12.8%
1,122,080
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 | 1,060 | 1,131 | 1,060 | 1,122 | +5.25% | 978,400 | 334億1147万 | +1.36% | 35.73 | 3.94 |
| 03/05 | 1,055 | 1,110 | 1,035 | 1,066 | +4.72% | 1,305,600 | 317億4388万 | -4.39% | 33.95 | 3.75 |
| 03/04 | 965 | 1,028 | 953 | 1,018 | +7.16% | 1,644,900 | 303億1451万 | -9.67% | 32.42 | 3.58 |
| 03/03 | 993 | 993 | 945 | 950 | -5.19% | 1,041,500 | 282億8957万 | -16.67% | 30.26 | 3.34 |
| 03/02 | 1,000 | 1,006 | 980 | 1,002 | -3.19% | 640,000 | 298億3805万 | -13.4% | 31.91 | 3.52 |
| 02/27 | 1,010 | 1,035 | 1,007 | 1,035 | +3.5% | 617,200 | 308億2074万 | -11.61% | 32.96 | 3.64 |
| 02/26 | 956 | 1,002 | 953 | 1,000 | +5.71% | 726,600 | 297億7850万 | -15.4% | 31.85 | 3.52 |
| 02/25 | 955 | 970 | 942 | 946 | -0.53% | 673,600 | 281億7046万 | -20.9% | 30.13 | 3.33 |
| 02/24 | 991 | 997 | 945 | 951 | -3.16% | 804,400 | 283億1935万 | -21.6% | 30.29 | 3.34 |
| 02/20 | 977 | 1,016 | 976 | 982 | +0.51% | 796,300 | 292億4150万 | -20.1% | 31.28 | 3.45 |
| 02/19 | 1,030 | 1,031 | 975 | 977 | -4.31% | 855,400 | 290億9261万 | -21.46% | 31.12 | 3.43 |
| 02/18 | 990 | 1,029 | 986 | 1,021 | +4.08% | 826,800 | 304億282万 | -18.71% | 32.52 | 3.59 |
| 02/17 | 1,036 | 1,040 | 978 | 981 | -3.92% | 1,418,100 | 292億1172万 | -22.63% | 31.24 | 3.45 |
| 02/16 | 1,150 | 1,155 | 1,016 | 1,021 | -10.83% | 1,525,000 | 304億282万 | -20.3% | 32.52 | 3.59 |
| 02/13 | 1,230 | 1,230 | 1,134 | 1,145 | -7.81% | 918,800 | 340億9523万 | -11.38% | 36.47 | 4.03 |
| 02/12 | 1,261 | 1,266 | 1,241 | 1,242 | -0.48% | 306,100 | 369億8365万 | -4.31% | 39.56 | 4.37 |
| 02/10 | 1,231 | 1,263 | 1,227 | 1,248 | +2.04% | 437,500 | 371億6232万 | -3.93% | 39.75 | 4.39 |
| 02/09 | 1,245 | 1,258 | 1,220 | 1,223 | -0.16% | 412,100 | 364億1788万 | -5.85% | 38.95 | 4.3 |
| 02/06 | 1,252 | 1,254 | 1,209 | 1,225 | -2.62% | 373,000 | 364億7743万 | -5.77% | 39.01 | 4.31 |
| 02/05 | 1,212 | 1,268 | 1,210 | 1,258 | +3.11% | 425,000 | 374億6009万 | -3.38% | 40.07 | 4.42 |
| 02/04 | 1,242 | 1,253 | 1,208 | 1,220 | -3.79% | 371,300 | 363億2855万 | -6.37% | 38.86 | 4.29 |
| 02/03 | 1,257 | 1,274 | 1,228 | 1,268 | +2.42% | 315,200 | 377億5787万 | -2.76% | 40.38 | 4.46 |
| 02/02 | 1,270 | 1,270 | 1,226 | 1,238 | -2.52% | 328,500 | 368億6454万 | -4.99% | 39.43 | 4.35 |
| 01/30 | 1,260 | 1,286 | 1,244 | 1,270 | 0% | 270,000 | 378億1742万 | -2.46% | 40.45 | 4.46 |
| 01/29 | 1,320 | 1,320 | 1,262 | 1,270 | -4.08% | 468,800 | 378億1742万 | -2.16% | 40.45 | 4.46 |
| 01/28 | 1,334 | 1,336 | 1,309 | 1,324 | -2% | 337,700 | 394億2541万 | +2.24% | 42.17 | 4.65 |
| 01/27 | 1,355 | 1,362 | 1,339 | 1,351 | -0.44% | 167,800 | 402億2940万 | +4.81% | 43.03 | 4.75 |
| 01/26 | 1,368 | 1,372 | 1,352 | 1,357 | -0.88% | 253,100 | 404億807万 | +5.85% | 43.22 | 4.77 |
| 01/23 | 1,368 | 1,403 | 1,357 | 1,369 | +1.63% | 476,100 | 407億6540万 | +7.29% | 43.6 | 4.81 |
| 01/22 | 1,335 | 1,353 | 1,319 | 1,347 | +1.66% | 236,900 | 401億1029万 | +6.06% | 42.9 | 4.74 |
| 01/21 | 1,311 | 1,329 | 1,307 | 1,325 | -1.12% | 293,900 | 394億4194万 | +4.99% | 42.2 | 4.66 |
| 01/20 | 1,359 | 1,369 | 1,334 | 1,340 | -1.47% | 288,400 | 398億8845万 | +6.86% | 42.68 | 4.71 |
| 01/19 | 1,338 | 1,367 | 1,329 | 1,360 | +0.44% | 313,500 | 404億8380万 | +9.06% | 43.31 | 4.78 |
| 01/16 | 1,365 | 1,383 | 1,336 | 1,354 | -0.15% | 391,600 | 403億519万 | +9.37% | 43.12 | 4.76 |
| 01/15 | 1,289 | 1,367 | 1,285 | 1,356 | +5.12% | 702,100 | 403億6473万 | +10.15% | 43.19 | 4.77 |
| 01/14 | 1,310 | 1,340 | 1,282 | 1,290 | -1.23% | 560,400 | 384億7万 | +5.65% | 41.08 | 4.54 |
| 01/13 | 1,323 | 1,328 | 1,292 | 1,306 | -0.46% | 480,000 | 388億7635万 | +7.49% | 41.59 | 4.59 |
| 01/09 | 1,300 | 1,318 | 1,298 | 1,312 | +1.16% | 278,900 | 390億5496万 | +8.52% | 41.79 | 4.61 |
| 01/08 | 1,292 | 1,309 | 1,275 | 1,297 | -0.31% | 327,000 | 386億845万 | +7.9% | 41.31 | 4.56 |
| 01/07 | 1,271 | 1,308 | 1,256 | 1,301 | +2.36% | 492,400 | 387億2752万 | +8.69% | 41.43 | 4.57 |
| 01/06 | 1,245 | 1,278 | 1,243 | 1,271 | +2.17% | 401,100 | 378億3449万 | +6.63% | 40.48 | 4.47 |
| 01/05 | 1,270 | 1,272 | 1,234 | 1,244 | -0.96% | 466,900 | 370億3077万 | +4.63% | 39.62 | 4.37 |
| 2025 | ||||||||||
| 12/30 | 1,270 | 1,281 | 1,256 | 1,256 | -1.72% | 260,800 | 373億8798万 | +5.99% | 39.99 | 4.41 |
| 12/29 | 1,267 | 1,294 | 1,256 | 1,278 | +1.11% | 459,200 | 380億4286万 | +8.58% | 40.69 | 4.49 |
| 12/26 | 1,265 | 1,275 | 1,254 | 1,264 | +0.4% | 567,900 | 376億2612万 | +8.03% | 40.24 | 4.44 |
| 12/25 | 1,230 | 1,259 | 1,226 | 1,259 | +2.78% | 449,100 | 374億7728万 | +8.25% | 40.08 | 4.42 |
| 12/24 | 1,240 | 1,264 | 1,220 | 1,225 | +0.82% | 616,300 | 364億6518万 | +6.06% | 39 | 4.31 |
| 12/23 | 1,182 | 1,232 | 1,182 | 1,215 | +2.36% | 379,900 | 361億6751万 | +5.93% | 38.68 | 4.27 |
| 12/22 | 1,199 | 1,209 | 1,165 | 1,187 | -0.08% | 277,300 | 353億1740万 | +4.31% | 37.77 | 4.17 |
| 12/19 | 1,165 | 1,206 | 1,165 | 1,188 | +1.45% | 379,700 | 353億4716万 | +4.76% | 37.8 | 4.17 |
| 12/18 | 1,188 | 1,195 | 1,171 | 1,171 | -1.6% | 289,500 | 348億4135万 | +3.63% | 37.26 | 4.11 |
| 12/17 | 1,210 | 1,218 | 1,167 | 1,190 | -1.24% | 454,200 | 354億666万 | +5.5% | 37.87 | 4.18 |
| 12/16 | 1,210 | 1,220 | 1,181 | 1,205 | 0% | 517,600 | 358億5296万 | +7.3% | 38.35 | 4.23 |
| 12/15 | 1,157 | 1,221 | 1,157 | 1,205 | +5.42% | 990,500 | 358億5296万 | +7.78% | 38.35 | 4.23 |
| 12/12 | 1,125 | 1,162 | 1,125 | 1,143 | 0% | 326,900 | 340億825万 | +2.79% | 36.37 | 4.02 |
| 12/11 | 1,135 | 1,151 | 1,129 | 1,143 | -0.35% | 320,600 | 340億825万 | +3.25% | 36.37 | 4.02 |
| 12/10 | 1,152 | 1,161 | 1,135 | 1,147 | -0.26% | 342,100 | 341億2726万 | +3.89% | 36.5 | 4.03 |
| 12/09 | 1,158 | 1,180 | 1,140 | 1,150 | -0.95% | 559,700 | 342億1652万 | +4.55% | 36.59 | 4.04 |
| 12/08 | 1,132 | 1,177 | 1,132 | 1,161 | +3.29% | 521,300 | 345億4381万 | +5.74% | 36.94 | 4.08 |
| 12/05 | 1,121 | 1,161 | 1,120 | 1,124 | -1.32% | 444,600 | 334億4293万 | +2.74% | 35.77 | 3.95 |
| 12/04 | 1,135 | 1,188 | 1,133 | 1,139 | -1.47% | 724,000 | 338億8923万 | +4.3% | 36.24 | 4 |
| 12/03 | 1,152 | 1,231 | 1,125 | 1,156 | +1.4% | 1,049,000 | 343億9504万 | +5.96% | 36.79 | 4.06 |
| 12/02 | 1,155 | 1,160 | 1,125 | 1,140 | -1.64% | 453,900 | 339億1899万 | +4.59% | 36.28 | 4 |
| 12/01 | 1,161 | 1,181 | 1,140 | 1,159 | -0.77% | 537,700 | 344億8430万 | +6.33% | 36.88 | 4.07 |
| 11/28 | 1,188 | 1,203 | 1,165 | 1,168 | -2.5% | 779,500 | 347億5209万 | +7.25% | 37.17 | 4.1 |
| 11/27 | 1,165 | 1,216 | 1,156 | 1,198 | +2.83% | 1,208,900 | 356億4469万 | +10.11% | 38.12 | 4.21 |
| 11/26 | 1,058 | 1,168 | 1,045 | 1,165 | +11.59% | 1,320,800 | 346億6282万 | +7.27% | 37.07 | 4.09 |
| 11/25 | 1,112 | 1,116 | 1,036 | 1,044 | -5.78% | 804,000 | 310億6265万 | -3.69% | 33.22 | 3.67 |
| 11/21 | 1,074 | 1,139 | 1,072 | 1,108 | +2.78% | 875,300 | 329億6688万 | +2.03% | 35.26 | 3.89 |
| 11/20 | 1,068 | 1,085 | 1,056 | 1,078 | +2.18% | 496,500 | 320億7427万 | -0.74% | 34.3 | 3.79 |
| 11/19 | 1,050 | 1,076 | 1,030 | 1,055 | +0.96% | 609,200 | 313億8994万 | -3.03% | 33.57 | 3.71 |
| 11/18 | 993 | 1,053 | 990 | 1,045 | +6.85% | 1,098,700 | 310億9240万 | -4.04% | 33.25 | 3.67 |
| 11/17 | 1,086 | 1,089 | 977 | 978 | -9.78% | 2,060,000 | 290億9892万 | -10.44% | 31.12 | 3.44 |
| 11/14 | 1,082 | 1,090 | 1,067 | 1,084 | -1.28% | 683,200 | 322億5279万 | -1.36% | 34.49 | 3.81 |
| 11/13 | 1,109 | 1,125 | 1,098 | 1,098 | -0.99% | 619,000 | 326億6934万 | -0.36% | 34.94 | 3.86 |
| 11/12 | 1,080 | 1,120 | 1,076 | 1,109 | +2.97% | 438,000 | 329億9663万 | +0.36% | 35.29 | 3.9 |
| 11/11 | 1,091 | 1,092 | 1,064 | 1,077 | -0.74% | 434,200 | 320億4452万 | -2.8% | 34.27 | 3.78 |
| 11/10 | 1,058 | 1,086 | 1,058 | 1,085 | +4.33% | 427,800 | 322億8254万 | -2.43% | 34.53 | 3.81 |
| 11/07 | 1,015 | 1,043 | 1,013 | 1,040 | +0.78% | 273,500 | 309億4364万 | -6.64% | 33.09 | 3.65 |
| 11/06 | 1,054 | 1,061 | 1,032 | 1,032 | -1.53% | 265,500 | 307億561万 | -7.77% | 32.84 | 3.63 |
| 11/05 | 1,060 | 1,062 | 1,022 | 1,048 | -1.13% | 359,900 | 311億8167万 | -6.93% | 33.35 | 3.68 |
| 11/04 | 1,087 | 1,087 | 1,060 | 1,060 | -2.75% | 308,500 | 315億3871万 | -6.36% | 33.73 | 3.72 |
| 10/31 | 1,076 | 1,094 | 1,075 | 1,090 | +1.3% | 205,100 | 324億3131万 | -4.13% | 34.69 | 3.83 |
| 10/30 | 1,070 | 1,085 | 1,067 | 1,076 | +0.19% | 285,100 | 320億1476万 | -5.7% | 34.24 | 3.78 |
| 10/29 | 1,106 | 1,109 | 1,074 | 1,074 | -2.89% | 630,400 | 319億5526万 | -6.28% | 34.18 | 3.77 |
| 10/28 | 1,127 | 1,128 | 1,106 | 1,106 | -2.56% | 266,800 | 329億737万 | -4.08% | 35.19 | 3.89 |
| 10/27 | 1,140 | 1,151 | 1,128 | 1,135 | +0.8% | 187,500 | 337億7022万 | -2.07% | 36.12 | 3.99 |
| 10/24 | 1,137 | 1,137 | 1,124 | 1,126 | -0.97% | 126,900 | 335億244万 | -3.18% | 35.83 | 3.96 |
| 10/23 | 1,139 | 1,143 | 1,126 | 1,137 | -1.04% | 202,100 | 338億2973万 | -2.49% | 36.18 | 3.99 |
| 10/22 | 1,144 | 1,162 | 1,139 | 1,149 | +0.35% | 266,000 | 341億8677万 | -1.79% | 36.56 | 4.04 |
| 10/21 | 1,137 | 1,158 | 1,128 | 1,145 | +1.87% | 304,400 | 340億6775万 | -2.47% | 36.44 | 4.02 |
| 10/20 | 1,110 | 1,132 | 1,103 | 1,124 | +2.65% | 598,800 | 334億4293万 | -4.5% | 35.77 | 3.95 |
| 10/17 | 1,102 | 1,116 | 1,088 | 1,095 | -0.27% | 419,100 | 325億8008万 | -7.28% | 34.84 | 3.85 |
| 10/16 | 1,120 | 1,126 | 1,097 | 1,098 | -2.4% | 302,400 | 326億6934万 | -7.5% | 34.94 | 3.86 |
| 10/15 | 1,112 | 1,139 | 1,112 | 1,125 | +2.55% | 232,500 | 334億7268万 | -5.62% | 35.8 | 3.95 |
| 10/14 | 1,102 | 1,117 | 1,085 | 1,097 | -2.4% | 347,000 | 326億3959万 | -8.28% | 34.91 | 3.85 |
| 10/10 | 1,144 | 1,150 | 1,122 | 1,124 | -2.09% | 305,700 | 334億4293万 | -6.41% | 35.77 | 3.95 |
| 10/09 | 1,144 | 1,151 | 1,132 | 1,148 | -0.09% | 274,400 | 341億5702万 | -4.73% | 36.53 | 4.03 |
| 10/08 | 1,161 | 1,162 | 1,143 | 1,149 | -1.46% | 274,500 | 341億8677万 | -5.2% | 36.56 | 4.04 |
| 10/07 | 1,193 | 1,193 | 1,164 | 1,166 | -2.1% | 244,500 | 346億9258万 | -4.43% | 37.1 | 4.1 |
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 12月期 | 2,100 9/25 | 1,392 10/15 | 6,875,300 9/20 | 521億4510万 | 345億6475万 | +22.86% 11/27 | -12.43% 10/31 |
| 2020年 12月期 | 4,225 10/2 | 985 3/23 | 2,490,600 6/18 | 1124億7203万 | 257億7114万 | +38.33% 6/24 | -32.49% 3/16 |
| 2021年 12月期 | 4,870 2/19 | 1,944 12/30 | 3,022,600 2/16 | 1313億786万 | 553億7115万 | +40.54% 2/17 | -33.13% 12/2 |
| 2022年 12月期 | 2,543 9/16 | 753 2/24 | 6,583,800 8/16 | 733億223万 | 216億6388万 | +45.23% 8/16 | -31.75% 2/24 |
| 2023年 12月期 | 2,827 3/3 | 1,224 11/1 | 3,408,000 2/15 | 824億3843万 | 358億848万 | +31.98% 11/22 | -17.96% 1/18 |
| 2024年 12月期 | 1,805 1/4 | 860 10/25 | 3,208,900 11/18 | 528億582万 | 253億4557万 | +37.54% 11/25 | -15.37% 10/22 |
| 2025年 12月期 | 1,954 6/17 | 977 11/17 | 2,493,700 8/15 | 579億9960万 | 290億6917万 | +16.59% 5/15 | -16.2% 4/7 |
| 最新 | 1,122 2026/3/6 | 978,400 | 334億1147万 | +1.36% 1,107 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 108%（2.08倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/06 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
753円（2022/02/24） - 49%（1.49倍）
1,122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。
