株価チャート
株価
3/6
- 前日 (3/5)
- 534
- 始値
- 524
- 高値
- 549
- 安値
- 524
- 終値 +2.81%
- 549
- 出来高 -72.84%
- 11,300
乖離率
- 株価（5日）
移動平均値 - +3%
533 - 株価（25日）
移動平均値 - -0.9%
554 - 出来高（5日）
移動平均値 - -61.01%
28,980
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 | 524 | 549 | 524 | 549 | +2.81% | 11,300 | 50億8621万 | -0.9% | 10.6 | 3.85 |
| 03/05 | 508 | 536 | 508 | 534 | +3.09% | 41,600 | 49億4724万 | -4.13% | 10.31 | 3.75 |
| 03/04 | 509 | 523 | 488 | 518 | -1.52% | 61,100 | 47億9901万 | -7.66% | 10 | 3.64 |
| 03/03 | 533 | 535 | 522 | 526 | -2.23% | 17,200 | 48億7312万 | -7.07% | 10.15 | 3.69 |
| 03/02 | 538 | 543 | 530 | 538 | -1.82% | 13,700 | 49億8430万 | -5.45% | 10.38 | 3.78 |
| 02/27 | 545 | 560 | 545 | 548 | -0.36% | 18,200 | 50億7694万 | -4.2% | 10.58 | 3.85 |
| 02/26 | 546 | 553 | 545 | 550 | +0.92% | 14,900 | 50億9547万 | -4.18% | 10.62 | 3.86 |
| 02/25 | 546 | 557 | 544 | 545 | -0.55% | 14,800 | 50億4915万 | -5.55% | 10.52 | 3.82 |
| 02/24 | 559 | 559 | 546 | 548 | -1.08% | 39,200 | 50億7694万 | -5.52% | 10.58 | 3.85 |
| 02/20 | 538 | 554 | 538 | 554 | +2.21% | 26,900 | 51億3225万 | -4.65% | 10.69 | 3.89 |
| 02/19 | 558 | 564 | 522 | 542 | -2.87% | 147,400 | 50億2108万 | -6.55% | 10.46 | 3.8 |
| 02/18 | 564 | 578 | 549 | 558 | -1.59% | 55,700 | 51億6931万 | -3.63% | 10.77 | 3.92 |
| 02/17 | 570 | 570 | 557 | 567 | -0.87% | 26,900 | 52億5268万 | -1.56% | 10.94 | 3.98 |
| 02/16 | 557 | 574 | 556 | 572 | +2.88% | 26,800 | 52億9900万 | -0.35% | 11.04 | 4.01 |
| 02/13 | 565 | 565 | 548 | 556 | -2.97% | 21,600 | 51億5078万 | -2.63% | 10.73 | 3.9 |
| 02/12 | 566 | 577 | 559 | 573 | +1.06% | 13,600 | 53億827万 | +0.7% | 11.06 | 4.02 |
| 02/10 | 538 | 567 | 538 | 567 | +5.59% | 25,700 | 52億5268万 | +0.18% | 10.94 | 3.98 |
| 02/09 | 557 | 566 | 537 | 537 | -2.01% | 49,700 | 49億7476万 | -4.45% | 10.36 | 3.77 |
| 02/06 | 532 | 550 | 521 | 548 | -1.97% | 28,100 | 50億7667万 | -1.97% | 10.58 | 3.85 |
| 02/05 | 554 | 562 | 548 | 559 | +0.9% | 24,900 | 51億7857万 | +0.36% | 10.79 | 3.92 |
| 02/04 | 560 | 563 | 550 | 554 | -1.95% | 26,200 | 51億3225万 | 0% | 10.69 | 3.89 |
| 02/03 | 552 | 569 | 552 | 565 | +1.8% | 44,200 | 52億3416万 | +2.36% | 10.91 | 3.97 |
| 02/02 | 580 | 580 | 552 | 555 | -5.29% | 49,400 | 51億4152万 | +1.28% | 10.71 | 3.89 |
| 01/30 | 592 | 597 | 578 | 586 | -0.51% | 24,800 | 54億2870万 | +7.72% | 11.31 | 4.11 |
| 01/29 | 625 | 625 | 569 | 589 | -5.76% | 72,600 | 54億5649万 | +9.28% | 11.37 | 4.13 |
| 01/28 | 644 | 644 | 625 | 625 | -2.8% | 38,300 | 57億9000万 | +17.26% | 12.06 | 4.39 |
| 01/27 | 649 | 655 | 637 | 643 | +0.47% | 49,400 | 59億5675万 | +22.24% | 12.41 | 4.51 |
| 01/26 | 638 | 655 | 626 | 640 | +4.07% | 105,200 | 59億2896万 | +23.55% | 12.35 | 4.49 |
| 01/23 | 613 | 630 | 597 | 615 | +1.99% | 44,800 | 56億9736万 | +20.35% | 11.87 | 4.32 |
| 01/22 | 598 | 608 | 590 | 603 | +0.84% | 28,900 | 55億8619万 | +19.17% | 11.64 | 4.23 |
| 01/21 | 596 | 616 | 593 | 598 | -2.76% | 41,200 | 55億3987万 | +19.6% | 11.54 | 4.2 |
| 01/20 | 629 | 629 | 601 | 615 | -2.23% | 78,800 | 56億9736万 | +24.24% | 11.87 | 4.32 |
| 01/19 | 571 | 637 | 570 | 629 | +10.16% | 209,700 | 58億2705万 | +28.63% | 12.14 | 4.41 |
| 01/16 | 540 | 587 | 535 | 571 | +6.93% | 116,300 | 52億8974万 | +18.46% | 11.02 | 4.01 |
| 01/15 | 535 | 556 | 519 | 534 | +3.49% | 144,100 | 49億4697万 | +11.95% | 10.31 | 3.75 |
| 01/14 | 493 | 526 | 483 | 516 | +4.24% | 121,900 | 47億8022万 | +8.86% | 9.96 | 3.62 |
| 01/13 | 503 | 503 | 492 | 495 | -0.8% | 19,800 | 45億8568万 | +5.1% | 9.55 | 3.47 |
| 01/09 | 507 | 511 | 497 | 499 | -2.54% | 48,900 | 46億2273万 | +6.17% | 9.63 | 3.5 |
| 01/08 | 503 | 516 | 503 | 512 | +0.59% | 41,100 | 47億4316万 | +9.4% | 9.88 | 3.59 |
| 01/07 | 490 | 518 | 490 | 509 | +5.6% | 63,200 | 47億1537万 | +8.99% | 9.82 | 3.57 |
| 01/06 | 471 | 488 | 471 | 482 | +3.21% | 32,900 | 44億6524万 | +3.43% | 9.3 | 3.38 |
| 01/05 | 475 | 480 | 467 | 467 | -1.06% | 30,200 | 43億2628万 | +0.21% | 9.01 | 3.28 |
| 2025 | ||||||||||
| 12/30 | 483 | 483 | 472 | 472 | -3.08% | 27,400 | 43億7260万 | +1.07% | 9.11 | 3.31 |
| 12/29 | 497 | 497 | 480 | 487 | -1.42% | 32,800 | 45億1156万 | +4.28% | 9.4 | 3.42 |
| 12/26 | 493 | 498 | 485 | 494 | +0.2% | 62,400 | 45億7641万 | +5.56% | 9.53 | 3.47 |
| 12/25 | 474 | 498 | 473 | 493 | +4.89% | 81,300 | 45億6715万 | +5.34% | 9.52 | 3.46 |
| 12/24 | 457 | 470 | 457 | 470 | +1.73% | 33,700 | 43億5408万 | +0.43% | 9.07 | 3.3 |
| 12/23 | 450 | 464 | 450 | 462 | +2.21% | 25,700 | 42億7996万 | -1.49% | 8.92 | 3.24 |
| 12/22 | 448 | 462 | 448 | 452 | +1.35% | 40,200 | 41億8619万 | -4.24% | 8.72 | 3.17 |
| 12/19 | 453 | 460 | 446 | 446 | -1.76% | 44,200 | 41億3062万 | -6.3% | 8.61 | 3.13 |
| 12/18 | 447 | 456 | 447 | 454 | +1.57% | 25,600 | 42億472万 | -5.42% | 8.76 | 3.19 |
| 12/17 | 460 | 462 | 445 | 447 | -3.25% | 64,400 | 41億3989万 | -7.64% | 8.63 | 3.14 |
| 12/16 | 494 | 546 | 455 | 462 | -1.7% | 723,000 | 42億7881万 | -5.33% | 8.92 | 3.24 |
| 12/15 | 459 | 470 | 457 | 470 | +1.51% | 16,300 | 43億5290万 | -4.47% | 9.07 | 3.3 |
| 12/12 | 466 | 476 | 461 | 463 | -0.86% | 34,800 | 42億8807万 | -6.46% | 8.94 | 3.25 |
| 12/11 | 480 | 480 | 462 | 467 | -2.1% | 36,600 | 43億2512万 | -6.6% | 9.01 | 3.28 |
| 12/10 | 456 | 477 | 453 | 477 | +5.53% | 44,500 | 44億1773万 | -5.36% | 9.21 | 3.35 |
| 12/09 | 447 | 455 | 445 | 452 | +1.12% | 50,500 | 41億8619万 | -11.02% | 8.72 | 3.17 |
| 12/08 | 450 | 452 | 445 | 447 | -1.32% | 36,600 | 41億3989万 | -12.87% | 8.63 | 3.14 |
| 12/05 | 454 | 457 | 447 | 453 | +0.22% | 38,600 | 41億9545万 | -12.55% | 8.74 | 3.18 |
| 12/04 | 454 | 458 | 451 | 452 | -0.44% | 30,400 | 41億8619万 | -13.74% | 8.72 | 3.17 |
| 12/03 | 456 | 460 | 451 | 454 | -1.09% | 49,900 | 42億472万 | -14.34% | 8.76 | 3.19 |
| 12/02 | 472 | 473 | 458 | 459 | -3.16% | 55,300 | 42億5102万 | -14.37% | 8.86 | 3.22 |
| 12/01 | 483 | 486 | 474 | 474 | -2.27% | 72,800 | 43億8995万 | -12.55% | 9.15 | 3.33 |
| 11/28 | 488 | 502 | 484 | 485 | -1.02% | 37,000 | 44億9182万 | -11.33% | 9.36 | 3.4 |
| 11/27 | 486 | 492 | 483 | 490 | +0.2% | 30,900 | 45億3813万 | -11.07% | 9.46 | 3.44 |
| 11/26 | 480 | 489 | 474 | 489 | +1.03% | 46,600 | 45億2887万 | -12.05% | 9.44 | 3.43 |
| 11/25 | 494 | 494 | 483 | 484 | -2.02% | 37,900 | 44億8256万 | -13.73% | 9.34 | 3.4 |
| 11/21 | 488 | 495 | 487 | 494 | -0.4% | 38,300 | 45億7518万 | -12.87% | 9.53 | 3.47 |
| 11/20 | 495 | 500 | 490 | 496 | +0.2% | 49,900 | 45億9370万 | -13.44% | 9.57 | 3.48 |
| 11/19 | 505 | 509 | 495 | 495 | -2.94% | 47,300 | 45億8444万 | -14.95% | 9.55 | 3.47 |
| 11/18 | 511 | 519 | 507 | 510 | -1.16% | 34,300 | 47億2336万 | -13.56% | 9.84 | 3.58 |
| 11/17 | 544 | 548 | 514 | 516 | -6.86% | 67,100 | 47億7893万 | -13.71% | 9.96 | 3.62 |
| 11/14 | 550 | 554 | 547 | 554 | +0.36% | 16,700 | 51億3087万 | -8.58% | 10.69 | 3.89 |
| 11/13 | 556 | 556 | 550 | 552 | -0.36% | 14,100 | 51億1234万 | -9.95% | 10.65 | 3.87 |
| 11/12 | 550 | 561 | 543 | 554 | +0.73% | 37,400 | 51億3087万 | -10.5% | 10.69 | 3.89 |
| 11/11 | 552 | 556 | 549 | 550 | -0.54% | 24,500 | 50億9382万 | -12% | 10.62 | 3.86 |
| 11/10 | 566 | 566 | 550 | 553 | -1.43% | 50,800 | 51億2160万 | -12.5% | 10.67 | 3.88 |
| 11/07 | 563 | 567 | 559 | 561 | -1.75% | 24,700 | 51億9570万 | -12.21% | 10.83 | 3.94 |
| 11/06 | 569 | 579 | 566 | 571 | +0.35% | 24,100 | 52億8831万 | -11.61% | 11.02 | 4.01 |
| 11/05 | 568 | 571 | 559 | 569 | -1.39% | 51,400 | 52億6979万 | -12.86% | 10.98 | 3.99 |
| 11/04 | 601 | 601 | 573 | 577 | -3.19% | 60,800 | 53億4388万 | -12.71% | 11.14 | 4.05 |
| 10/31 | 573 | 611 | 573 | 596 | +4.01% | 161,400 | 55億1985万 | -10.91% | 11.5 | 4.18 |
| 10/30 | 577 | 577 | 560 | 573 | -1.88% | 122,200 | 53億683万 | -15.11% | 11.06 | 4.02 |
| 10/29 | 603 | 603 | 582 | 584 | -5.5% | 152,900 | 54億871万 | -14.24% | 11.27 | 4.1 |
| 10/28 | 590 | 679 | 589 | 618 | +3.87% | 646,800 | 57億2360万 | -10.04% | 11.93 | 4.34 |
| 10/27 | 599 | 600 | 591 | 595 | -1% | 45,600 | 55億1059万 | -14.02% | 11.48 | 4.17 |
| 10/24 | 599 | 613 | 596 | 601 | +0.17% | 23,800 | 55億6616万 | -13.9% | 11.6 | 4.22 |
| 10/23 | 601 | 605 | 593 | 600 | -0.17% | 34,700 | 55億5690万 | -14.65% | 11.58 | 4.21 |
| 10/22 | 599 | 607 | 593 | 601 | -0.17% | 53,200 | 55億6616万 | -15.23% | 11.6 | 4.22 |
| 10/21 | 610 | 620 | 596 | 602 | -2.59% | 77,800 | 55億7542万 | -15.69% | 11.62 | 4.22 |
| 10/20 | 629 | 634 | 617 | 618 | -2.37% | 67,500 | 57億2360万 | -14.05% | 11.93 | 4.34 |
| 10/17 | 651 | 655 | 630 | 633 | -3.36% | 38,000 | 58億6252万 | -12.57% | 12.22 | 4.44 |
| 10/16 | 700 | 701 | 651 | 655 | -6.43% | 130,400 | 60億6628万 | -10.03% | 12.64 | 4.6 |
| 10/15 | 706 | 717 | 700 | 700 | -0.28% | 15,900 | 64億8305万 | -4.24% | 13.51 | 4.91 |
| 10/14 | 703 | 715 | 700 | 702 | -1.82% | 23,200 | 65億157万 | -4.23% | 13.55 | 4.93 |
| 10/10 | 717 | 724 | 713 | 715 | -0.28% | 11,900 | 66億2197万 | -2.46% | 13.8 | 5.02 |
| 10/09 | 712 | 722 | 712 | 717 | 0% | 6,900 | 66億4049万 | -2.32% | 13.84 | 5.03 |
| 10/08 | 712 | 724 | 712 | 717 | +0.42% | 12,300 | 66億4049万 | -2.45% | 13.84 | 5.03 |
| 10/07 | 718 | 723 | 710 | 714 | 0% | 7,900 | 66億1271万 | -2.99% | 13.78 | 5.01 |
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 | |
| 2021年 2月期 | 5,450 1/14 | 910 3/30 | 4,738,100 3/12 | 477億3682万 | 74億4835万 | +75.58% 4/20 | -15.43% 3/8 |
| 2022年 2月期 | 7,120 9/28 | 3,030 2/24 | 1,148,900 8/19 | 630億2090万 | 273億5741万 | +40.53% 9/10 | -22.65% 2/24 |
| 2023年 2月期 | 4,640 4/5 | 1,270 1/6 | 779,400 1/16 | 418億9386万 | 115億8373万 | +31.37% 4/5 | -37.7% 5/12 |
| 2024年 2月期 | 1,766 3/7 | 800 10/20 | 464,200 7/18 | 161億5466万 | 73億5336万 | +12.25% 11/21 | -22.46% 10/20 |
| 2025年 2月期 | 1,888 9/24 | 715 5/2 | 724,500 7/29 | 174億3813万 | 65億9004万 | +40.12% 7/17 | -31.35% 10/25 |
| 最新 | 549 2026/3/6 | 11,300 | 50億8621万 | -0.9% 554 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -75%（0.25倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- -56%（0.44倍）
- 2026/03/06 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
445円（2025/12/17） - 23%（1.23倍）
549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。
