株価チャート
株価
3/6
- 前日 (3/5)
- 2,222
- 始値
- 2,407
- 高値
- 2,552
- 安値
- 2,332
- 終値 +8.69%
- 2,415
- 出来高 +94.75%
- 2,160,700
乖離率
- 株価（5日）
移動平均値 - +13.17%
2,134 - 株価（25日）
移動平均値 - +6.91%
2,259 - 出来高（5日）
移動平均値 - +82.91%
1,181,300
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 | 2,407 | 2,552 | 2,332 | 2,415 | +8.69% | 2,160,700 | 1441億272万 | +6.91% | 104.42 | 7.14 |
| 03/05 | 2,225 | 2,264 | 2,163 | 2,222 | +9.35% | 1,109,500 | 1325億8644万 | -2.59% | 96.07 | 6.57 |
| 03/04 | 2,008 | 2,066 | 1,988 | 2,032 | +3.25% | 1,139,900 | 1212億4916万 | -11.96% | 87.86 | 6.01 |
| 03/03 | 1,999 | 2,020 | 1,958 | 1,968 | -3.24% | 582,200 | 1174億3029万 | -16.01% | 85.09 | 5.82 |
| 03/02 | 2,114 | 2,160 | 1,998 | 2,034 | -5.4% | 914,200 | 1213億6850万 | -14.65% | 87.94 | 6.01 |
| 02/27 | 2,241 | 2,300 | 2,120 | 2,150 | -1.87% | 1,417,000 | 1282億9020万 | -11.16% | 92.96 | 6.36 |
| 02/26 | 2,003 | 2,228 | 1,999 | 2,191 | +11.5% | 1,353,400 | 1307億3667万 | -10.68% | 94.73 | 6.48 |
| 02/25 | 1,884 | 1,970 | 1,845 | 1,965 | +5.82% | 1,462,000 | 1172億5128万 | -20.8% | 84.96 | 5.81 |
| 02/24 | 1,898 | 1,950 | 1,831 | 1,857 | -8.43% | 1,920,000 | 1108億693万 | -26.37% | 80.29 | 5.49 |
| 02/20 | 2,165 | 2,180 | 1,983 | 2,028 | -7.82% | 1,344,600 | 1210億94万 | -21.09% | 87.68 | 6 |
| 02/19 | 2,300 | 2,300 | 2,193 | 2,200 | -0.99% | 493,600 | 1312億6335万 | -15.97% | 95.12 | 6.5 |
| 02/18 | 2,234 | 2,252 | 2,190 | 2,222 | -0.09% | 561,300 | 1325億7598万 | -16.21% | 96.07 | 6.57 |
| 02/17 | 2,225 | 2,252 | 2,193 | 2,224 | -1.02% | 624,900 | 1326億9531万 | -17.2% | 96.16 | 6.57 |
| 02/16 | 2,178 | 2,293 | 2,171 | 2,247 | +5.2% | 679,700 | 1340億6761万 | -17.36% | 97.15 | 6.64 |
| 02/13 | 2,301 | 2,330 | 2,098 | 2,136 | -9.18% | 1,624,000 | 1274億4478万 | -22.38% | 92.35 | 6.31 |
| 02/12 | 2,273 | 2,367 | 2,273 | 2,352 | -2.04% | 820,200 | 1403億3245万 | -15.61% | 101.69 | 6.95 |
| 02/10 | 2,392 | 2,436 | 2,368 | 2,401 | +3.94% | 1,084,900 | 1432億5605万 | -14.59% | 103.81 | 7.1 |
| 02/09 | 2,333 | 2,334 | 2,290 | 2,310 | +1.05% | 590,700 | 1378億2652万 | -18.46% | 99.88 | 6.83 |
| 02/06 | 2,300 | 2,308 | 2,230 | 2,286 | -1.59% | 872,100 | 1363億9455万 | -20.1% | 98.84 | 6.76 |
| 02/05 | 2,286 | 2,365 | 2,251 | 2,323 | +2.11% | 1,251,200 | 1386億216万 | -19.62% | 100.44 | 6.87 |
| 02/04 | 2,470 | 2,488 | 2,216 | 2,275 | -12.53% | 2,004,800 | 1357億3824万 | -22.06% | 98.36 | 6.73 |
| 02/03 | 2,551 | 2,647 | 2,540 | 2,601 | +0.23% | 628,100 | 1551億8908万 | -11.8% | 112.46 | 7.69 |
| 02/02 | 2,675 | 2,752 | 2,564 | 2,595 | -4.28% | 754,200 | 1548億3109万 | -12.48% | 112.2 | 7.67 |
| 01/30 | 2,658 | 2,735 | 2,651 | 2,711 | -0.77% | 598,200 | 1617億5225万 | -8.94% | 117.22 | 8.01 |
| 01/29 | 2,925 | 2,933 | 2,712 | 2,732 | -7.52% | 1,002,400 | 1630億521万 | -8.45% | 118.12 | 8.08 |
| 01/28 | 2,909 | 2,966 | 2,909 | 2,954 | +1.23% | 418,000 | 1762億5088万 | -1.3% | 127.72 | 8.73 |
| 01/27 | 2,917 | 2,955 | 2,899 | 2,918 | +0.41% | 323,500 | 1741億293万 | -2.54% | 126.17 | 8.63 |
| 01/26 | 2,954 | 2,973 | 2,903 | 2,906 | -1.76% | 382,500 | 1733億8695万 | -2.91% | 125.65 | 8.59 |
| 01/23 | 3,010 | 3,025 | 2,951 | 2,958 | -0.27% | 369,200 | 1764億8954万 | -1.17% | 127.89 | 8.74 |
| 01/22 | 2,964 | 3,025 | 2,930 | 2,966 | +0.34% | 488,600 | 1769億6686万 | -0.94% | 128.24 | 8.77 |
| 01/21 | 2,886 | 2,956 | 2,877 | 2,956 | +1.93% | 449,600 | 1763億4745万 | -1.27% | 127.81 | 8.74 |
| 01/20 | 3,005 | 3,040 | 2,900 | 2,900 | -3.33% | 413,100 | 1730億663万 | -3.07% | 125.39 | 8.57 |
| 01/19 | 3,025 | 3,050 | 2,990 | 3,000 | -1.8% | 378,800 | 1789億7238万 | +0.13% | 129.71 | 8.87 |
| 01/16 | 3,140 | 3,220 | 3,045 | 3,055 | -4.83% | 471,500 | 1822億5354万 | +1.83% | 132.09 | 9.03 |
| 01/15 | 3,090 | 3,210 | 3,070 | 3,210 | +5.07% | 445,000 | 1915億44万 | +6.96% | 138.79 | 9.49 |
| 01/14 | 3,070 | 3,110 | 3,030 | 3,055 | -0.97% | 186,400 | 1822億5354万 | +2.11% | 132.09 | 9.03 |
| 01/13 | 3,100 | 3,100 | 3,050 | 3,085 | +1.15% | 183,800 | 1840億4326万 | +3.21% | 133.39 | 9.12 |
| 01/09 | 3,055 | 3,110 | 3,030 | 3,050 | -0.33% | 209,900 | 1819億5525万 | +2.21% | 131.87 | 9.02 |
| 01/08 | 3,070 | 3,090 | 3,005 | 3,060 | +1.49% | 221,300 | 1825億5182万 | +2.62% | 132.31 | 9.05 |
| 01/07 | 2,974 | 3,015 | 2,947 | 3,015 | +2.41% | 344,900 | 1798億6724万 | +1.17% | 130.36 | 8.91 |
| 01/06 | 3,020 | 3,065 | 2,940 | 2,944 | -0.37% | 472,000 | 1756億3156万 | -1.21% | 127.29 | 8.7 |
| 01/05 | 3,045 | 3,065 | 2,941 | 2,955 | -1.66% | 531,300 | 1762億8779万 | -1.04% | 127.77 | 8.74 |
| 2025 | ||||||||||
| 12/30 | 3,040 | 3,050 | 2,988 | 3,005 | -0.66% | 367,200 | 1792億7066万 | +0.57% | 129.93 | 8.88 |
| 12/29 | 3,065 | 3,065 | 3,010 | 3,025 | -0.82% | 139,500 | 1804億6381万 | +1.34% | 130.79 | 8.94 |
| 12/26 | 3,040 | 3,075 | 3,030 | 3,050 | +0.66% | 163,400 | 1819億5525万 | +2.01% | 131.87 | 9.02 |
| 12/25 | 2,980 | 3,055 | 2,962 | 3,030 | +1.68% | 208,700 | 1807億6210万 | +1.27% | 131.01 | 8.96 |
| 12/24 | 2,937 | 2,980 | 2,909 | 2,980 | +2.9% | 206,300 | 1777億7923万 | -0.6% | 128.85 | 8.81 |
| 12/23 | 2,886 | 2,937 | 2,880 | 2,896 | +0.07% | 258,200 | 1727億6800万 | -3.88% | 125.21 | 8.56 |
| 12/22 | 2,971 | 2,986 | 2,863 | 2,894 | -2.36% | 366,100 | 1726億1772万 | -4.68% | 125.13 | 8.55 |
| 12/19 | 2,951 | 3,015 | 2,922 | 2,964 | -0.27% | 322,100 | 1767億9299万 | -3.2% | 128.15 | 8.76 |
| 12/18 | 2,849 | 2,974 | 2,845 | 2,972 | +2.98% | 314,300 | 1772億7016万 | -3.73% | 128.5 | 8.79 |
| 12/17 | 2,901 | 2,921 | 2,833 | 2,886 | -1.03% | 477,500 | 1721億4054万 | -7.11% | 124.78 | 8.53 |
| 12/16 | 2,927 | 2,954 | 2,881 | 2,916 | -2.51% | 535,800 | 1739億2994万 | -6.84% | 126.08 | 8.62 |
| 12/15 | 2,958 | 3,060 | 2,958 | 2,991 | +1.18% | 394,400 | 1784億345万 | -5.02% | 129.32 | 8.84 |
| 12/12 | 2,918 | 2,988 | 2,913 | 2,956 | +1.37% | 604,000 | 1763億1581万 | -6.46% | 127.81 | 8.74 |
| 12/11 | 2,960 | 2,978 | 2,895 | 2,916 | -2.18% | 464,100 | 1739億2994万 | -8.01% | 126.08 | 8.62 |
| 12/10 | 2,990 | 3,005 | 2,916 | 2,981 | -3.99% | 699,800 | 1778億698万 | -6.46% | 128.89 | 8.81 |
| 12/09 | 3,110 | 3,155 | 3,070 | 3,105 | +0.98% | 387,400 | 1852億318万 | -3% | 134.25 | 9.18 |
| 12/08 | 2,977 | 3,115 | 2,913 | 3,075 | +2.88% | 431,300 | 1834億1378万 | -4.35% | 132.95 | 9.09 |
| 12/05 | 3,025 | 3,045 | 2,980 | 2,989 | 0% | 206,900 | 1782億8416万 | -7.35% | 129.24 | 8.84 |
| 12/04 | 2,964 | 3,025 | 2,964 | 2,989 | +0.84% | 161,600 | 1782億8416万 | -7.75% | 129.24 | 8.84 |
| 12/03 | 2,972 | 3,025 | 2,963 | 2,964 | -0.74% | 261,400 | 1767億9299万 | -9.08% | 128.15 | 8.76 |
| 12/02 | 3,030 | 3,120 | 2,986 | 2,986 | -1.29% | 314,700 | 1781億522万 | -8.99% | 129.11 | 8.83 |
| 12/01 | 3,025 | 3,095 | 3,000 | 3,025 | +0.9% | 286,000 | 1804億3144万 | -8.36% | 130.79 | 8.94 |
| 11/28 | 3,125 | 3,125 | 2,998 | 2,998 | -3.13% | 459,100 | 1788億2098万 | -9.73% | 129.62 | 8.86 |
| 11/27 | 3,010 | 3,140 | 2,993 | 3,095 | +2.82% | 422,100 | 1846億671万 | -7.56% | 133.82 | 9.15 |
| 11/26 | 2,925 | 3,015 | 2,921 | 3,010 | +2.35% | 607,800 | 1795億3674万 | -10.63% | 130.14 | 8.9 |
| 11/25 | 3,150 | 3,150 | 2,906 | 2,941 | -6.34% | 796,900 | 1754億2111万 | -13.19% | 127.16 | 8.69 |
| 11/21 | 3,020 | 3,145 | 3,005 | 3,140 | +0.96% | 565,700 | 1872億9082万 | -7.81% | 135.76 | 9.28 |
| 11/20 | 3,225 | 3,225 | 3,105 | 3,110 | -2.05% | 388,100 | 1853億9054万 | -9.09% | 134.47 | 9.19 |
| 11/19 | 3,290 | 3,310 | 3,170 | 3,175 | -5.22% | 592,900 | 1892億6526万 | -7.89% | 137.28 | 9.38 |
| 11/18 | 3,500 | 3,525 | 3,340 | 3,350 | -3.6% | 373,700 | 1996億9720万 | -3.37% | 144.84 | 9.9 |
| 11/17 | 3,485 | 3,535 | 3,375 | 3,475 | -1.56% | 514,800 | 2071億4859万 | -0.09% | 150.25 | 10.27 |
| 11/14 | 3,555 | 3,665 | 3,480 | 3,530 | -1.94% | 793,000 | 2104億2720万 | +1.41% | 152.63 | 10.43 |
| 11/13 | 3,495 | 3,600 | 3,410 | 3,600 | +3.6% | 654,600 | 2145億9998万 | +3.51% | 155.65 | 10.64 |
| 11/12 | 3,425 | 3,540 | 3,420 | 3,475 | +0.43% | 465,900 | 2071億4859万 | +0.06% | 150.25 | 10.27 |
| 11/11 | 3,470 | 3,495 | 3,400 | 3,460 | +1.76% | 397,300 | 2062億5443万 | -0.26% | 149.6 | 10.22 |
| 11/10 | 3,265 | 3,405 | 3,265 | 3,400 | +4.13% | 368,500 | 2026億7776万 | -1.76% | 147.01 | 10.04 |
| 11/07 | 3,205 | 3,270 | 3,205 | 3,265 | +1.87% | 195,300 | 1946億3026万 | -5.47% | 141.17 | 9.65 |
| 11/06 | 3,260 | 3,315 | 3,205 | 3,205 | -3.61% | 321,800 | 1910億5359万 | -7.32% | 138.57 | 9.47 |
| 11/05 | 3,340 | 3,360 | 3,205 | 3,325 | -0.6% | 330,400 | 1982億693万 | -4.18% | 143.76 | 9.82 |
| 11/04 | 3,405 | 3,405 | 3,270 | 3,345 | -3.04% | 416,300 | 1993億9915万 | -3.96% | 144.63 | 9.88 |
| 10/31 | 3,350 | 3,495 | 3,350 | 3,450 | +2.68% | 283,100 | 2056億5831万 | -1.4% | 149.17 | 10.19 |
| 10/30 | 3,345 | 3,400 | 3,305 | 3,360 | +0.75% | 267,700 | 2002億9331万 | -4.33% | 145.28 | 9.93 |
| 10/29 | 3,500 | 3,500 | 3,330 | 3,335 | -4.44% | 333,200 | 1988億304万 | -5.47% | 144.2 | 9.85 |
| 10/28 | 3,695 | 3,765 | 3,450 | 3,490 | +0.14% | 706,000 | 2080億4276万 | -1.44% | 150.9 | 10.31 |
| 10/27 | 3,480 | 3,525 | 3,455 | 3,485 | +0.29% | 188,700 | 2076億4147万 | -1.89% | 150.68 | 10.29 |
| 10/24 | 3,550 | 3,555 | 3,455 | 3,475 | -1.84% | 227,600 | 2070億4566万 | -2.39% | 150.25 | 10.26 |
| 10/23 | 3,645 | 3,665 | 3,480 | 3,540 | -3.54% | 350,400 | 2109億1846万 | -0.76% | 153.06 | 10.45 |
| 10/22 | 3,605 | 3,710 | 3,600 | 3,670 | +1.94% | 293,800 | 2186億6405万 | +2.89% | 158.68 | 10.84 |
| 10/21 | 3,520 | 3,605 | 3,490 | 3,600 | +3.15% | 219,200 | 2144億4798万 | +1.12% | 155.65 | 10.63 |
| 10/20 | 3,420 | 3,490 | 3,370 | 3,490 | +2.95% | 270,300 | 2078億9541万 | -1.66% | 150.9 | 10.3 |
| 10/17 | 3,445 | 3,475 | 3,345 | 3,390 | -3.83% | 594,800 | 2019億3852万 | -4.29% | 146.57 | 10.01 |
| 10/16 | 3,785 | 3,815 | 3,505 | 3,525 | -6.13% | 567,600 | 2099億8032万 | -0.37% | 152.41 | 10.41 |
| 10/15 | 3,665 | 3,795 | 3,560 | 3,755 | +2.04% | 466,100 | 2236億8116万 | +6.49% | 162.35 | 11.09 |
| 10/14 | 3,565 | 3,715 | 3,550 | 3,680 | +1.24% | 581,200 | 2192億1350万 | +5.05% | 159.11 | 10.86 |
| 10/10 | 3,550 | 3,690 | 3,550 | 3,635 | +2.39% | 549,600 | 2165億3290万 | +4.36% | 157.17 | 10.73 |
| 10/09 | 3,470 | 3,550 | 3,455 | 3,550 | +2.75% | 236,900 | 2114億6954万 | +2.54% | 153.49 | 10.48 |
| 10/08 | 3,445 | 3,520 | 3,415 | 3,455 | -0.29% | 235,400 | 2058億1050万 | +0.23% | 149.38 | 10.2 |
| 10/07 | 3,365 | 3,485 | 3,325 | 3,465 | +2.67% | 331,600 | 2064億618万 | +0.81% | 149.82 | 10.23 |
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 6月期 | 5,560 6/3 6/2 | 2,480 12/17 | 18,121,800 12/17 | 2686億4433万 | 1156億6692万 | +28.06% 2/21 | -24.32% 3/16 |
| 2021年 6月期 | 12,910 2/16 | 4,610 8/3 | 2,180,000 3/26 | 6327億8681万 | 2227億5898万 | +30.53% 10/16 | -21.33% 3/25 |
| 2022年 6月期 | 10,270 7/26 | 2,729 6/2 | 1,568,600 1/14 | 5625億7134万 | 1542億1825万 | +24.33% 4/4 | -27.1% 5/12 |
| 2023年 6月期 | 4,250 5/16 | 2,450 9/27 | 2,835,800 8/15 | 2440億7863万 | 1393億4902万 | +22.08% 11/16 | -14.44% 9/27 |
| 2024年 6月期 | 4,020 3/21 | 2,190 6/6 | 2,703,300 2/28 | 2344億1035万 | 1280億3971万 | +31.61% 3/1 | -19.86% 6/6 |
| 2025年 6月期 | 4,275 6/5 | 2,050 8/5 | 1,983,200 11/15 | 2531億386万 | 1201億9268万 | +24.68% 2/19 | -17.71% 4/7 |
| 最新 | 2,415 2026/3/6 | 2,160,700 | 1441億272万 | +6.91% 2,259 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 213%（3.13倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
2,050円（2024/08/05） - 18%（1.18倍）
2,415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。
