株価チャート
株価
3/6
- 前日 (3/5)
- 1,580
- 始値
- 1,566
- 高値
- 1,655
- 安値
- 1,560
- 終値 +4.75%
- 1,655
- 出来高 -17.4%
- 280,600
乖離率
- 株価（5日）
移動平均値 - +5.48%
1,569 - 株価（25日）
移動平均値 - -1.9%
1,687 - 出来高（5日）
移動平均値 - -1.26%
284,180
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 | 1,566 | 1,655 | 1,560 | 1,655 | +4.75% | 280,600 | 171億9651万 | -1.9% | 19.61 | 3.85 |
| 03/05 | 1,534 | 1,598 | 1,523 | 1,580 | +7.41% | 339,700 | 164億1721万 | -6.67% | 18.72 | 3.67 |
| 03/04 | 1,500 | 1,525 | 1,448 | 1,471 | -4.23% | 332,600 | 152億8463万 | -13.62% | 17.43 | 3.42 |
| 03/03 | 1,592 | 1,597 | 1,533 | 1,536 | -4.24% | 259,700 | 159億6002万 | -10.65% | 18.2 | 3.57 |
| 03/02 | 1,615 | 1,636 | 1,592 | 1,604 | -3.08% | 208,300 | 166億6659万 | -7.44% | 19 | 3.73 |
| 02/27 | 1,625 | 1,660 | 1,617 | 1,655 | +3.44% | 203,700 | 171億9651万 | -5.05% | 19.61 | 3.85 |
| 02/26 | 1,567 | 1,619 | 1,559 | 1,600 | +2.3% | 229,000 | 166億2503万 | -8.68% | 18.96 | 3.72 |
| 02/25 | 1,536 | 1,578 | 1,529 | 1,564 | +2.69% | 241,500 | 162億5096万 | -11.39% | 18.53 | 3.64 |
| 02/24 | 1,588 | 1,600 | 1,505 | 1,523 | -9.02% | 727,400 | 158億2495万 | -14.53% | 18.04 | 3.54 |
| 02/20 | 1,695 | 1,700 | 1,661 | 1,674 | -2.11% | 238,300 | 173億9393万 | -7% | 19.83 | 3.89 |
| 02/19 | 1,760 | 1,760 | 1,693 | 1,710 | -2.01% | 264,100 | 177億6800万 | -5.68% | 20.26 | 3.98 |
| 02/18 | 1,725 | 1,769 | 1,713 | 1,745 | +2.35% | 240,100 | 181億3167万 | -4.07% | 20.67 | 4.06 |
| 02/17 | 1,714 | 1,715 | 1,666 | 1,705 | +0.41% | 220,500 | 177億1604万 | -6.63% | 20.2 | 3.96 |
| 02/16 | 1,702 | 1,705 | 1,615 | 1,698 | -0.53% | 670,700 | 176億4331万 | -7.36% | 20.12 | 3.95 |
| 02/13 | 1,795 | 1,801 | 1,705 | 1,707 | -4.96% | 425,400 | 177億3682万 | -7.28% | 20.22 | 3.97 |
| 02/12 | 1,850 | 1,860 | 1,786 | 1,796 | -2.81% | 343,500 | 186億6159万 | -2.76% | 21.28 | 4.18 |
| 02/10 | 1,773 | 1,848 | 1,770 | 1,848 | +4.23% | 234,800 | 192億191万 | 0% | 21.89 | 4.3 |
| 02/09 | 1,813 | 1,814 | 1,758 | 1,773 | +2.13% | 269,000 | 184億2261万 | -3.95% | 21 | 4.12 |
| 02/06 | 1,777 | 1,777 | 1,718 | 1,736 | -2.31% | 195,900 | 180億3815万 | -6.01% | 20.57 | 4.04 |
| 02/05 | 1,735 | 1,807 | 1,723 | 1,777 | +2.3% | 194,600 | 184億6417万 | -3.95% | 21.05 | 4.13 |
| 02/04 | 1,760 | 1,761 | 1,712 | 1,737 | -2.14% | 246,500 | 180億4854万 | -6.21% | 20.58 | 4.04 |
| 02/03 | 1,770 | 1,783 | 1,759 | 1,775 | +1.43% | 156,900 | 184億4339万 | -4.26% | 21.03 | 4.13 |
| 02/02 | 1,789 | 1,816 | 1,750 | 1,750 | -1.91% | 142,200 | 181億8362万 | -5.56% | 20.73 | 4.07 |
| 01/30 | 1,775 | 1,794 | 1,753 | 1,784 | 0% | 130,600 | 185億3690万 | -3.72% | 21.13 | 4.15 |
| 01/29 | 1,800 | 1,802 | 1,756 | 1,784 | -0.78% | 167,200 | 185億3690万 | -3.67% | 21.13 | 4.15 |
| 01/28 | 1,825 | 1,825 | 1,786 | 1,798 | -2.02% | 183,800 | 186億8237万 | -2.81% | 21.3 | 4.18 |
| 01/27 | 1,850 | 1,850 | 1,822 | 1,835 | -1.4% | 117,200 | 190億6683万 | -0.6% | 21.74 | 4.27 |
| 01/26 | 1,871 | 1,882 | 1,846 | 1,861 | -1.69% | 139,700 | 193億3698万 | +1.09% | 22.05 | 4.33 |
| 01/23 | 1,853 | 1,905 | 1,843 | 1,893 | +2.32% | 94,500 | 196億6948万 | +3.16% | 22.43 | 4.4 |
| 01/22 | 1,877 | 1,882 | 1,841 | 1,850 | -1.39% | 198,700 | 192億2269万 | +1.15% | 21.92 | 4.3 |
| 01/21 | 1,885 | 1,897 | 1,850 | 1,876 | -2.04% | 171,300 | 194億9284万 | +2.79% | 22.22 | 4.36 |
| 01/20 | 1,991 | 1,992 | 1,910 | 1,915 | -3.82% | 144,700 | 198億9808万 | +5.34% | 22.69 | 4.45 |
| 01/19 | 1,981 | 1,991 | 1,930 | 1,991 | -0.1% | 163,000 | 206億8777万 | +9.82% | 23.59 | 4.63 |
| 01/16 | 1,977 | 2,046 | 1,965 | 1,993 | +0.86% | 380,800 | 207億855万 | +10.42% | 23.61 | 4.63 |
| 01/15 | 1,870 | 1,984 | 1,870 | 1,976 | +5.11% | 416,700 | 205億3191万 | +9.96% | 23.41 | 4.59 |
| 01/14 | 1,890 | 1,916 | 1,875 | 1,880 | -1.05% | 193,400 | 195億3441万 | +5.09% | 22.27 | 4.37 |
| 01/13 | 1,930 | 1,930 | 1,887 | 1,900 | +0.53% | 277,100 | 197億4222万 | +6.44% | 22.51 | 4.42 |
| 01/09 | 1,900 | 1,918 | 1,870 | 1,890 | -1.05% | 184,000 | 196億3831万 | +6.24% | 22.39 | 4.39 |
| 01/08 | 1,860 | 1,930 | 1,858 | 1,910 | +3.97% | 451,100 | 198億4613万 | +7.67% | 22.63 | 4.44 |
| 01/07 | 1,818 | 1,858 | 1,801 | 1,837 | +0.6% | 203,200 | 190億8761万 | +3.84% | 21.76 | 4.27 |
| 01/06 | 1,810 | 1,847 | 1,810 | 1,826 | +1.33% | 102,500 | 189億7331万 | +3.16% | 21.63 | 4.24 |
| 01/05 | 1,823 | 1,830 | 1,795 | 1,802 | +0.5% | 164,900 | 187億2394万 | +1.64% | 21.35 | 4.19 |
| 2025 | ||||||||||
| 12/30 | 1,827 | 1,827 | 1,783 | 1,793 | -1.86% | 223,400 | 186億3042万 | +1.07% | 22.38 | 4.17 |
| 12/29 | 1,838 | 1,856 | 1,815 | 1,827 | +0.77% | 187,100 | 189億8370万 | +2.87% | 22.8 | 4.25 |
| 12/26 | 1,800 | 1,825 | 1,800 | 1,813 | +1% | 179,500 | 188億3823万 | +1.91% | 22.63 | 4.21 |
| 12/25 | 1,750 | 1,800 | 1,746 | 1,795 | +2.81% | 230,700 | 186億5120万 | +0.79% | 22.4 | 4.17 |
| 12/24 | 1,750 | 1,780 | 1,745 | 1,746 | -0.29% | 159,800 | 181億4206万 | -2.18% | 21.79 | 4.06 |
| 12/23 | 1,740 | 1,760 | 1,739 | 1,751 | +0.23% | 92,600 | 181億9401万 | -2.34% | 21.85 | 4.07 |
| 12/22 | 1,746 | 1,762 | 1,718 | 1,747 | +0.46% | 151,600 | 181億5245万 | -3.05% | 21.8 | 4.06 |
| 12/19 | 1,700 | 1,743 | 1,700 | 1,739 | +2.11% | 169,900 | 180億6932万 | -3.66% | 21.7 | 4.04 |
| 12/18 | 1,675 | 1,706 | 1,670 | 1,703 | -0.41% | 137,800 | 176億9526万 | -5.91% | 21.25 | 3.96 |
| 12/17 | 1,700 | 1,715 | 1,668 | 1,710 | -0.06% | 250,000 | 177億6800万 | -5.94% | 21.34 | 3.97 |
| 12/16 | 1,717 | 1,723 | 1,697 | 1,711 | -1.95% | 230,100 | 177億7839万 | -6.25% | 21.35 | 3.98 |
| 12/15 | 1,721 | 1,760 | 1,709 | 1,745 | +0.35% | 170,600 | 181億3167万 | -4.8% | 21.78 | 4.06 |
| 12/12 | 1,730 | 1,743 | 1,720 | 1,739 | +1.1% | 147,400 | 180億6932万 | -5.39% | 21.7 | 4.04 |
| 12/11 | 1,767 | 1,774 | 1,708 | 1,720 | -3.91% | 251,500 | 178億7190万 | -6.67% | 21.46 | 4 |
| 12/10 | 1,779 | 1,801 | 1,777 | 1,790 | +0.85% | 67,000 | 185億9925万 | -3.14% | 22.34 | 4.16 |
| 12/09 | 1,800 | 1,810 | 1,768 | 1,775 | -1.39% | 115,100 | 184億4339万 | -4.16% | 22.15 | 4.13 |
| 12/08 | 1,760 | 1,801 | 1,757 | 1,800 | +1.69% | 100,400 | 187億315万 | -3.17% | 22.46 | 4.18 |
| 12/05 | 1,766 | 1,788 | 1,746 | 1,770 | -0.45% | 162,600 | 183億9143万 | -4.99% | 22.09 | 4.11 |
| 12/04 | 1,768 | 1,792 | 1,757 | 1,778 | +1.02% | 108,400 | 184億7456万 | -4.82% | 22.19 | 4.13 |
| 12/03 | 1,754 | 1,775 | 1,743 | 1,760 | +0.4% | 140,000 | 182億8753万 | -6.23% | 21.96 | 4.09 |
| 12/02 | 1,787 | 1,802 | 1,753 | 1,753 | -2.83% | 222,100 | 182億1479万 | -7.2% | 21.88 | 4.07 |
| 12/01 | 1,855 | 1,855 | 1,785 | 1,804 | -2.64% | 252,700 | 187億4472万 | -5.2% | 22.51 | 4.19 |
| 11/28 | 1,890 | 1,900 | 1,840 | 1,853 | -2.22% | 194,000 | 192億5386万 | -2.93% | 23.12 | 4.31 |
| 11/27 | 1,868 | 1,899 | 1,850 | 1,895 | +2.88% | 179,500 | 196億9027万 | -1.1% | 23.65 | 4.4 |
| 11/26 | 1,838 | 1,878 | 1,831 | 1,842 | +0.11% | 191,800 | 191億3956万 | -4.06% | 22.99 | 4.28 |
| 11/25 | 1,899 | 1,920 | 1,820 | 1,840 | -3.06% | 218,900 | 191億1878万 | -4.56% | 22.96 | 4.28 |
| 11/21 | 1,828 | 1,935 | 1,824 | 1,898 | +1.33% | 224,000 | 197億2144万 | -1.61% | 23.69 | 4.41 |
| 11/20 | 1,948 | 1,981 | 1,868 | 1,873 | -0.37% | 156,000 | 194億6167万 | -3% | 23.37 | 4.35 |
| 11/19 | 1,920 | 1,933 | 1,844 | 1,880 | -3.09% | 201,800 | 195億3441万 | -2.69% | 23.46 | 4.37 |
| 11/18 | 1,953 | 2,008 | 1,907 | 1,940 | -2.66% | 284,100 | 201億5784万 | +0.67% | 24.21 | 4.51 |
| 11/17 | 2,020 | 2,081 | 1,964 | 1,993 | +9.51% | 842,100 | 207億855万 | +3.64% | 24.87 | 4.63 |
| 11/14 | 1,815 | 1,842 | 1,804 | 1,820 | -1.89% | 266,900 | 189億1097万 | -5.11% | 22.71 | 4.23 |
| 11/13 | 1,891 | 1,891 | 1,843 | 1,855 | -2.21% | 201,100 | 192億7464万 | -3.49% | 23.15 | 4.31 |
| 11/12 | 1,883 | 1,914 | 1,871 | 1,897 | +0.11% | 112,700 | 197億1105万 | -1.51% | 23.67 | 4.41 |
| 11/11 | 1,927 | 1,928 | 1,879 | 1,895 | -0.32% | 91,200 | 196億9027万 | -1.81% | 23.65 | 4.4 |
| 11/10 | 1,881 | 1,919 | 1,870 | 1,901 | +1.66% | 117,100 | 197億5261万 | -1.2% | 23.72 | 4.42 |
| 11/07 | 1,852 | 1,879 | 1,841 | 1,870 | 0% | 92,900 | 194億3050万 | -2.4% | 23.34 | 4.35 |
| 11/06 | 1,860 | 1,891 | 1,841 | 1,870 | +1.08% | 133,400 | 194億3050万 | -2.25% | 23.34 | 4.35 |
| 11/05 | 1,865 | 1,865 | 1,784 | 1,850 | -2.63% | 326,300 | 192億2269万 | -3.09% | 23.09 | 4.3 |
| 11/04 | 1,960 | 1,961 | 1,894 | 1,900 | -1.5% | 217,500 | 197億4222万 | -0.21% | 23.71 | 4.42 |
| 10/31 | 1,904 | 1,978 | 1,897 | 1,929 | +1.63% | 206,700 | 200億4355万 | +1.63% | 24.07 | 4.48 |
| 10/30 | 1,871 | 1,898 | 1,851 | 1,898 | -0.26% | 236,700 | 197億2144万 | +0.42% | 23.69 | 4.41 |
| 10/29 | 1,998 | 2,011 | 1,893 | 1,903 | -4.56% | 313,300 | 197億7339万 | +0.9% | 23.75 | 4.42 |
| 10/28 | 2,074 | 2,075 | 1,991 | 1,994 | -3.86% | 206,000 | 207億1894万 | +5.84% | 24.88 | 4.63 |
| 10/27 | 2,131 | 2,143 | 2,057 | 2,074 | -0.77% | 372,100 | 215億5019万 | +10.44% | 25.88 | 4.82 |
| 10/24 | 1,998 | 2,099 | 1,971 | 2,090 | +6.04% | 542,800 | 217億1644万 | +11.94% | 26.08 | 4.86 |
| 10/23 | 1,990 | 2,024 | 1,962 | 1,971 | -2.62% | 212,900 | 204億7995万 | +6.25% | 24.6 | 4.58 |
| 10/22 | 2,010 | 2,025 | 1,973 | 2,024 | +1.3% | 271,700 | 210億3066万 | +9.52% | 25.26 | 4.7 |
| 10/21 | 2,081 | 2,088 | 1,980 | 1,998 | -1.62% | 703,300 | 207億6050万 | +8.65% | 24.93 | 4.64 |
| 10/20 | 1,951 | 2,060 | 1,942 | 2,031 | +8.03% | 763,300 | 211億339万 | +10.98% | 25.35 | 4.72 |
| 10/17 | 1,905 | 1,914 | 1,859 | 1,880 | -3.34% | 204,500 | 195億3441万 | +3.13% | 23.46 | 4.37 |
| 10/16 | 1,919 | 1,950 | 1,886 | 1,945 | +2.8% | 266,300 | 202億980万 | +6.69% | 24.27 | 4.52 |
| 10/15 | 1,757 | 1,985 | 1,750 | 1,892 | +7.68% | 592,500 | 196億5909万 | +4.01% | 23.61 | 4.4 |
| 10/14 | 1,793 | 1,823 | 1,731 | 1,757 | -3.78% | 385,400 | 182億5636万 | -3.09% | 21.93 | 4.08 |
| 10/10 | 1,878 | 1,878 | 1,808 | 1,826 | -3.44% | 213,300 | 189億7331万 | +0.72% | 22.79 | 4.24 |
| 10/09 | 1,921 | 1,926 | 1,870 | 1,891 | -1.1% | 253,000 | 196億4870万 | +4.48% | 23.6 | 4.4 |
| 10/08 | 1,932 | 1,950 | 1,880 | 1,912 | -2% | 289,000 | 198億6691万 | +5.87% | 23.86 | 4.44 |
| 10/07 | 2,005 | 2,072 | 1,930 | 1,951 | -2.45% | 575,000 | 202億7214万 | +8.27% | 24.35 | 4.53 |
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 12月期 | 11,263 45,050 4/21 | 2,288 9,150 3/26 | 6,206,800 1,551,700 4/28 | 1038億4025万 | 210億9075万 | +54.13% 6/5 | -25% 7/2 |
| 2021年 12月期 | 4,240 1/12 | 1,688 12/30 12/27 | 1,700,500 6/1 | 394億8796万 | 158億1207万 | +16.87% 6/8 | -24.47% 1/27 |
| 2022年 12月期 | 2,870 4/4 | 1,102 1/28 | 10,020,900 3/2 | 269億379万 | 103億2942万 | +74.81% 3/2 | -21.32% 5/19 |
| 2023年 12月期 | 3,450 6/19 | 1,648 1/6 | 1,133,000 5/15 | 325億8954万 | 155億808万 | +28.97% 6/13 | -15.03% 8/17 |
| 2024年 12月期 | 3,090 2/28 | 1,521 8/5 | 762,900 2/19 | 292億248万 | 143億7442万 | +15.22% 2/19 | -31.19% 8/5 |
| 2025年 12月期 | 2,234 2/17 | 1,300 4/7 | 1,764,000 10/6 | 211億1273万 | 135億783万 | +21.81% 5/20 | -24.11% 4/7 |
| 最新 | 1,655 2026/3/6 | 280,600 | 171億9651万 | -1.9% 1,687 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -50%（0.5倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/03/06 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
1,102円（2022/01/28） - 50%（1.5倍）
1,655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。
