株価チャート
株価
3/6
- 前日 (3/5)
- 976
- 始値
- 972
- 高値
- 996
- 安値
- 967
- 終値 +1.02%
- 986
- 出来高 -41.2%
- 25,400
乖離率
- 株価（5日）
移動平均値 - +0.61%
980 - 株価（25日）
移動平均値 - -22.73%
1,276 - 出来高（5日）
移動平均値 - -52.18%
53,120
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 | 972 | 996 | 967 | 986 | +1.02% | 25,400 | 40億3062万 | -22.73% | 10.42 | 2.02 |
| 03/05 | 980 | 1,006 | 972 | 976 | +2.74% | 43,200 | 39億8974万 | -24.92% | 10.32 | 2 |
| 03/04 | 968 | 968 | 950 | 950 | -3.36% | 72,900 | 38億8345万 | -28.3% | 10.04 | 1.95 |
| 03/03 | 1,004 | 1,005 | 982 | 983 | -1.99% | 59,300 | 40億1835万 | -27.24% | 10.39 | 2.02 |
| 03/02 | 1,037 | 1,039 | 1,001 | 1,003 | -4.48% | 64,800 | 41億11万 | -27.11% | 10.6 | 2.06 |
| 02/27 | 1,023 | 1,052 | 1,023 | 1,050 | +2.54% | 58,800 | 42億9224万 | -25% | 11.1 | 2.15 |
| 02/26 | 998 | 1,030 | 994 | 1,024 | +2.81% | 66,100 | 41億8595万 | -27.94% | 10.83 | 2.1 |
| 02/25 | 977 | 999 | 977 | 996 | +1.63% | 56,300 | 40億7149万 | -31.02% | 10.53 | 2.04 |
| 02/24 | 1,010 | 1,011 | 978 | 980 | -3.26% | 120,000 | 40億609万 | -33.29% | 10.36 | 2.01 |
| 02/20 | 1,000 | 1,020 | 995 | 1,013 | +0.4% | 84,800 | 41億3694万 | -32.2% | 10.71 | 2.08 |
| 02/19 | 1,040 | 1,041 | 1,002 | 1,009 | -3.17% | 113,400 | 41億2060万 | -33.57% | 10.67 | 2.07 |
| 02/18 | 1,050 | 1,050 | 1,025 | 1,042 | -1.88% | 113,900 | 42億5537万 | -32.51% | 11.02 | 2.14 |
| 02/17 | 1,010 | 1,063 | 1,010 | 1,062 | -10.23% | 575,400 | 43億3704万 | -32.31% | 11.23 | 2.18 |
| 02/16 | 1,183 | 1,183 | 1,183 | 1,183 | -25.27% | 35,000 | 48億3119万 | -25.69% | 12.51 | 2.43 |
| 02/13 | 1,600 | 1,600 | 1,581 | 1,583 | -1.74% | 29,700 | 64億6473万 | -1.74% | 16.74 | 3.25 |
| 02/12 | 1,611 | 1,612 | 1,605 | 1,611 | +0.5% | 8,600 | 65億7908万 | -0.19% | 17.03 | 3.3 |
| 02/10 | 1,600 | 1,615 | 1,600 | 1,603 | +0.12% | 9,500 | 65億4641万 | -0.8% | 16.95 | 3.29 |
| 02/09 | 1,618 | 1,621 | 1,601 | 1,601 | 0% | 8,300 | 65億3824万 | -0.99% | 16.93 | 3.28 |
| 02/06 | 1,616 | 1,625 | 1,601 | 1,601 | -1.36% | 10,500 | 65億3824万 | -1.11% | 16.93 | 3.28 |
| 02/05 | 1,618 | 1,638 | 1,618 | 1,623 | +0.31% | 10,500 | 66億2808万 | +0.06% | 17.16 | 3.33 |
| 02/04 | 1,623 | 1,625 | 1,615 | 1,618 | +0.37% | 9,900 | 66億766万 | -0.61% | 17.11 | 3.32 |
| 02/03 | 1,606 | 1,618 | 1,606 | 1,612 | +0.44% | 7,800 | 65億8316万 | -1.35% | 17.04 | 3.31 |
| 02/02 | 1,607 | 1,622 | 1,605 | 1,605 | -0.19% | 9,000 | 65億5457万 | -2.19% | 16.97 | 3.29 |
| 01/30 | 1,586 | 1,608 | 1,586 | 1,608 | +1.39% | 14,900 | 65億6683万 | -2.43% | 17 | 3.3 |
| 01/29 | 1,589 | 1,592 | 1,576 | 1,586 | +0.25% | 14,900 | 64億7698万 | -4.23% | 16.77 | 3.25 |
| 01/28 | 1,597 | 1,597 | 1,582 | 1,582 | -0.94% | 16,200 | 64億6065万 | -4.98% | 16.73 | 3.24 |
| 01/27 | 1,601 | 1,601 | 1,583 | 1,597 | -0.13% | 10,000 | 65億2190万 | -4.54% | 16.88 | 3.27 |
| 01/26 | 1,610 | 1,610 | 1,594 | 1,599 | -0.62% | 20,500 | 65億3007万 | -4.82% | 16.9 | 3.28 |
| 01/23 | 1,607 | 1,621 | 1,604 | 1,609 | +0.44% | 13,300 | 65億7091万 | -4.62% | 17.01 | 3.3 |
| 01/22 | 1,594 | 1,607 | 1,591 | 1,602 | +1.07% | 14,100 | 65億4232万 | -5.49% | 16.94 | 3.28 |
| 01/21 | 1,600 | 1,600 | 1,579 | 1,585 | -1% | 35,500 | 64億2297万 | -6.93% | 16.76 | 3.25 |
| 01/20 | 1,608 | 1,608 | 1,601 | 1,601 | -0.44% | 23,200 | 64億8781万 | -6.48% | 16.93 | 3.28 |
| 01/19 | 1,618 | 1,621 | 1,606 | 1,608 | -0.62% | 31,200 | 65億1617万 | -6.57% | 17 | 3.3 |
| 01/16 | 1,636 | 1,638 | 1,612 | 1,618 | -1.1% | 20,600 | 65億5670万 | -6.42% | 17.11 | 3.32 |
| 01/15 | 1,618 | 1,636 | 1,603 | 1,636 | +0.68% | 25,900 | 66億2964万 | -5.87% | 17.3 | 3.35 |
| 01/14 | 1,650 | 1,652 | 1,625 | 1,625 | -1.93% | 34,000 | 65億8506万 | -6.88% | 17.18 | 3.33 |
| 01/13 | 1,666 | 1,666 | 1,638 | 1,657 | +0.36% | 29,300 | 67億1474万 | -5.53% | 17.52 | 3.4 |
| 01/09 | 1,658 | 1,673 | 1,651 | 1,651 | -0.42% | 31,300 | 66億9042万 | -6.19% | 17.45 | 3.39 |
| 01/08 | 1,666 | 1,677 | 1,652 | 1,658 | -0.36% | 17,700 | 67億1879万 | -6.17% | 17.53 | 3.4 |
| 01/07 | 1,645 | 1,668 | 1,641 | 1,664 | +1.4% | 26,300 | 67億4311万 | -6.2% | 17.59 | 3.41 |
| 01/06 | 1,640 | 1,649 | 1,638 | 1,641 | 0% | 25,800 | 66億4990万 | -7.81% | 17.35 | 3.36 |
| 01/05 | 1,660 | 1,660 | 1,641 | 1,641 | -0.67% | 35,600 | 66億4990万 | -8.17% | 17.35 | 3.36 |
| 2025 | ||||||||||
| 12/30 | 1,663 | 1,672 | 1,652 | 1,652 | -0.66% | 31,000 | 66億9448万 | -7.92% | 37.69 | 3.36 |
| 12/29 | 1,628 | 1,678 | 1,628 | 1,663 | -6.36% | 81,200 | 67億3905万 | -7.66% | 37.94 | 3.38 |
| 12/26 | 1,775 | 1,782 | 1,775 | 1,776 | +0.23% | 38,900 | 71億9697万 | -1.77% | 40.52 | 3.61 |
| 12/25 | 1,781 | 1,789 | 1,764 | 1,772 | -0.62% | 39,200 | 71億8076万 | -2.1% | 40.43 | 3.6 |
| 12/24 | 1,783 | 1,796 | 1,783 | 1,783 | -0.17% | 24,000 | 72億2534万 | -1.6% | 40.68 | 3.62 |
| 12/23 | 1,796 | 1,811 | 1,786 | 1,786 | -0.83% | 25,100 | 72億3749万 | -1.54% | 40.75 | 3.63 |
| 12/22 | 1,818 | 1,819 | 1,800 | 1,801 | -0.28% | 16,100 | 72億9828万 | -0.83% | 41.09 | 3.66 |
| 12/19 | 1,783 | 1,807 | 1,783 | 1,806 | +1.35% | 12,400 | 73億1854万 | -0.55% | 41.21 | 3.67 |
| 12/18 | 1,781 | 1,790 | 1,778 | 1,782 | +0.06% | 11,400 | 72億2128万 | -1.98% | 40.66 | 3.62 |
| 12/17 | 1,800 | 1,800 | 1,781 | 1,781 | -0.17% | 10,000 | 72億1723万 | -2.09% | 40.64 | 3.62 |
| 12/16 | 1,805 | 1,806 | 1,784 | 1,784 | -1.16% | 18,900 | 72億2939万 | -1.98% | 40.71 | 3.62 |
| 12/15 | 1,804 | 1,814 | 1,801 | 1,805 | +0.28% | 12,100 | 73億1449万 | -0.82% | 41.18 | 3.67 |
| 12/12 | 1,808 | 1,815 | 1,800 | 1,800 | -0.44% | 10,000 | 72億9423万 | -0.94% | 41.07 | 3.66 |
| 12/11 | 1,815 | 1,818 | 1,807 | 1,808 | -0.5% | 10,100 | 73億2664万 | -0.44% | 41.25 | 3.67 |
| 12/10 | 1,820 | 1,822 | 1,816 | 1,817 | -0.22% | 8,800 | 73億6311万 | +0.17% | 41.46 | 3.69 |
| 12/09 | 1,829 | 1,833 | 1,820 | 1,821 | -0.44% | 10,800 | 73億7932万 | +0.44% | 41.55 | 3.7 |
| 12/08 | 1,832 | 1,835 | 1,828 | 1,829 | -0.11% | 8,500 | 74億1174万 | +0.99% | 41.73 | 3.71 |
| 12/05 | 1,826 | 1,836 | 1,826 | 1,831 | -0.22% | 5,400 | 74億1985万 | +1.16% | 41.78 | 3.72 |
| 12/04 | 1,822 | 1,835 | 1,822 | 1,835 | +0.55% | 11,000 | 74億3606万 | +1.49% | 41.87 | 3.73 |
| 12/03 | 1,815 | 1,834 | 1,815 | 1,825 | +0.16% | 11,300 | 73億9553万 | +1% | 41.64 | 3.71 |
| 12/02 | 1,823 | 1,825 | 1,811 | 1,822 | -0.05% | 26,600 | 73億8338万 | +0.94% | 41.57 | 3.7 |
| 12/01 | 1,821 | 1,828 | 1,821 | 1,823 | +0.11% | 19,600 | 73億8743万 | +1.05% | 41.6 | 3.7 |
| 11/28 | 1,819 | 1,830 | 1,818 | 1,821 | +0.11% | 28,500 | 73億7932万 | +0.94% | 41.55 | 3.7 |
| 11/27 | 1,822 | 1,824 | 1,819 | 1,819 | +0.06% | 11,300 | 73億7122万 | +0.89% | 41.5 | 3.69 |
| 11/26 | 1,824 | 1,828 | 1,818 | 1,818 | -0.33% | 11,100 | 73億6717万 | +0.89% | 41.48 | 3.69 |
| 11/25 | 1,831 | 1,832 | 1,813 | 1,824 | +0.11% | 16,400 | 73億9148万 | +1.33% | 41.62 | 3.7 |
| 11/21 | 1,821 | 1,830 | 1,811 | 1,822 | -0.11% | 11,700 | 73億8338万 | +1.28% | 41.57 | 3.7 |
| 11/20 | 1,829 | 1,843 | 1,824 | 1,824 | -0.71% | 12,800 | 73億6959万 | +1.45% | 41.49 | 3.69 |
| 11/19 | 1,850 | 1,850 | 1,827 | 1,837 | +0.71% | 5,800 | 74億2212万 | +2.23% | 41.78 | 3.72 |
| 11/18 | 1,834 | 1,855 | 1,814 | 1,824 | -0.55% | 25,600 | 73億6959万 | +1.67% | 41.49 | 3.69 |
| 11/17 | 1,800 | 1,834 | 1,792 | 1,834 | +0.82% | 21,600 | 74億1000万 | +2.23% | 41.71 | 3.71 |
| 11/14 | 1,809 | 1,831 | 1,809 | 1,819 | -0.82% | 7,000 | 73億4939万 | +1.39% | 41.37 | 3.68 |
| 11/13 | 1,820 | 1,834 | 1,807 | 1,834 | +1.16% | 16,000 | 74億1000万 | +2.23% | 41.71 | 3.71 |
| 11/12 | 1,804 | 1,822 | 1,804 | 1,813 | +0.5% | 8,000 | 73億2515万 | +1.06% | 41.24 | 3.67 |
| 11/11 | 1,793 | 1,825 | 1,793 | 1,804 | +0.67% | 21,000 | 72億8879万 | +0.5% | 41.03 | 3.65 |
| 11/10 | 1,735 | 1,800 | 1,735 | 1,792 | +3.11% | 24,700 | 72億4030万 | -0.22% | 40.76 | 3.63 |
| 11/07 | 1,755 | 1,755 | 1,736 | 1,738 | -1.19% | 19,700 | 70億2212万 | -3.23% | 39.53 | 3.52 |
| 11/06 | 1,776 | 1,790 | 1,759 | 1,759 | -0.9% | 25,500 | 71億697万 | -2.17% | 40.01 | 3.56 |
| 11/05 | 1,782 | 1,783 | 1,773 | 1,775 | -0.45% | 11,400 | 71億7162万 | -1.44% | 40.37 | 3.59 |
| 11/04 | 1,783 | 1,790 | 1,775 | 1,783 | +0.06% | 9,000 | 72億394万 | -1.11% | 40.55 | 3.61 |
| 10/31 | 1,794 | 1,794 | 1,781 | 1,782 | -0.67% | 6,500 | 71億9990万 | -1.22% | 40.53 | 3.61 |
| 10/30 | 1,790 | 1,794 | 1,783 | 1,794 | +0.22% | 6,500 | 72億4838万 | -0.61% | 40.8 | 3.63 |
| 10/29 | 1,788 | 1,790 | 1,779 | 1,790 | +0.11% | 7,100 | 72億3222万 | -0.83% | 40.71 | 3.62 |
| 10/28 | 1,799 | 1,799 | 1,786 | 1,788 | -0.56% | 9,900 | 72億2414万 | -0.94% | 40.67 | 3.62 |
| 10/27 | 1,801 | 1,814 | 1,798 | 1,798 | +0.06% | 14,800 | 72億6454万 | -0.39% | 40.89 | 3.64 |
| 10/24 | 1,807 | 1,808 | 1,795 | 1,797 | -0.55% | 4,100 | 72億6050万 | -0.39% | 40.87 | 3.64 |
| 10/23 | 1,786 | 1,807 | 1,786 | 1,807 | +0.5% | 6,200 | 73億91万 | +0.28% | 41.1 | 3.66 |
| 10/22 | 1,785 | 1,805 | 1,785 | 1,798 | +0.73% | 5,900 | 72億6454万 | -0.17% | 40.89 | 3.64 |
| 10/21 | 1,799 | 1,799 | 1,785 | 1,785 | -0.28% | 6,500 | 72億1202万 | -0.89% | 40.6 | 3.61 |
| 10/20 | 1,791 | 1,797 | 1,789 | 1,790 | +0.34% | 3,200 | 72億3222万 | -0.61% | 40.71 | 3.62 |
| 10/17 | 1,789 | 1,798 | 1,777 | 1,784 | -0.5% | 7,700 | 72億798万 | -0.94% | 40.58 | 3.61 |
| 10/16 | 1,812 | 1,818 | 1,790 | 1,793 | -0.77% | 8,600 | 72億4434万 | -0.44% | 40.78 | 3.63 |
| 10/15 | 1,794 | 1,807 | 1,782 | 1,807 | +1.98% | 7,200 | 73億91万 | +0.39% | 41.1 | 3.66 |
| 10/14 | 1,793 | 1,806 | 1,764 | 1,772 | -2.53% | 29,100 | 71億5950万 | -1.45% | 40.3 | 3.59 |
| 10/10 | 1,818 | 1,826 | 1,812 | 1,818 | -0.55% | 7,500 | 73億4535万 | +1.22% | 41.35 | 3.68 |
| 10/09 | 1,808 | 1,828 | 1,800 | 1,828 | +0.05% | 12,400 | 73億8575万 | +1.9% | 41.58 | 3.7 |
| 10/08 | 1,850 | 1,874 | 1,827 | 1,827 | -0.16% | 30,600 | 73億8171万 | +2.07% | 41.55 | 3.7 |
| 10/07 | 1,827 | 1,839 | 1,815 | 1,830 | +0.16% | 10,400 | 73億9384万 | +2.41% | 41.62 | 3.71 |
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 | 2,728 12/5 | 1,750 10/8 | 11,852,900 10/9 | 107億5514万 | 67億3750万 | +26.34% 12/2 | -15.31% 1/30 |
| 2020年 12月期 | 2,727 10/21 | 922 3/13 | 1,082,700 4/1 | 107億7028万 | 36億3535万 | +39.79% 4/16 | -41.22% 3/16 |
| 2021年 12月期 | 2,369 7/5 | 1,294 12/2 | 292,800 2/15 | 94億6427万 | 51億7735万 | +15.2% 6/15 | -20.27% 1/28 |
| 2022年 12月期 | 1,458 1/4 | 750 6/20 | 406,000 12/16 | 58億3353万 | 30億401万 | +18.82% 12/16 | -27.68% 2/24 |
| 2023年 12月期 | 1,948 6/6 | 909 1/4 | 1,186,800 6/6 | 78億475万 | 36億4195万 | +33.99% 6/7 | -13.68% 10/4 |
| 2024年 12月期 | 1,977 12/13 | 824 8/6 8/5 | 581,300 3/5 | 79億8184万 | 33億2677万 | +49.48% 8/16 | -22.43% 8/5 |
| 2025年 12月期 | 1,880 6/2 | 1,412 4/7 | 105,600 6/27 | 75億9021万 | 57億73万 | +8.16% 5/1 | -9.59% 4/7 |
| 最新 | 986 2026/3/6 | 25,400 | 40億3062万 | -22.73% 1,276 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- -40%（0.6倍）
- 過去安値
750円（2022/06/20） - 31%（1.31倍）
986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。
