株価チャート
株価
3/6
- 前日 (3/5)
- 1,237
- 始値
- 1,246
- 高値
- 1,262
- 安値
- 1,230
- 終値 +1.78%
- 1,259
- 出来高 -17.83%
- 80,200
乖離率
- 株価（5日）
移動平均値 - +2.61%
1,227 - 株価（25日）
移動平均値 - +2.69%
1,226 - 出来高（5日）
移動平均値 - -23.47%
104,800
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 | 1,246 | 1,262 | 1,230 | 1,259 | +1.78% | 80,200 | 208億5256万 | +2.69% | 21.16 | 2.88 |
| 03/05 | 1,210 | 1,247 | 1,205 | 1,237 | +5.73% | 97,600 | 204億8818万 | +0.81% | 20.79 | 2.83 |
| 03/04 | 1,208 | 1,224 | 1,136 | 1,170 | -4.72% | 156,700 | 193億7847万 | -4.72% | 19.67 | 2.68 |
| 03/03 | 1,237 | 1,242 | 1,213 | 1,228 | -1.05% | 94,400 | 203億3911万 | -0.24% | 20.64 | 2.81 |
| 03/02 | 1,240 | 1,244 | 1,216 | 1,241 | -1.97% | 95,100 | 205億5443万 | +0.73% | 20.86 | 2.84 |
| 02/27 | 1,226 | 1,266 | 1,214 | 1,266 | +4.71% | 100,600 | 209億6850万 | +2.59% | 21.28 | 2.9 |
| 02/26 | 1,164 | 1,217 | 1,145 | 1,209 | +6.52% | 102,600 | 200億2442万 | -2.03% | 20.32 | 2.77 |
| 02/25 | 1,135 | 1,164 | 1,134 | 1,135 | -0.09% | 76,200 | 187億9877万 | -8.39% | 19.08 | 2.6 |
| 02/24 | 1,194 | 1,194 | 1,132 | 1,136 | -8.39% | 233,000 | 188億1534万 | -9.05% | 19.1 | 2.6 |
| 02/20 | 1,230 | 1,251 | 1,230 | 1,240 | -0.56% | 73,000 | 205億712万 | -1.35% | 20.84 | 2.84 |
| 02/19 | 1,235 | 1,248 | 1,213 | 1,247 | +1.14% | 74,000 | 206億2288万 | -1.11% | 20.96 | 2.85 |
| 02/18 | 1,225 | 1,252 | 1,203 | 1,233 | -0.32% | 122,200 | 203億9135万 | -2.53% | 20.73 | 2.82 |
| 02/17 | 1,235 | 1,237 | 1,207 | 1,237 | +0.57% | 93,500 | 204億5750万 | -2.52% | 20.79 | 2.83 |
| 02/16 | 1,220 | 1,245 | 1,219 | 1,230 | +0.99% | 60,200 | 203億4174万 | -3.45% | 20.68 | 2.82 |
| 02/13 | 1,253 | 1,261 | 1,206 | 1,218 | -3.49% | 114,800 | 201億4328万 | -4.77% | 20.47 | 2.79 |
| 02/12 | 1,264 | 1,283 | 1,252 | 1,262 | +0.24% | 98,200 | 208億7095万 | -1.79% | 21.21 | 2.89 |
| 02/10 | 1,218 | 1,260 | 1,218 | 1,259 | +4.48% | 82,100 | 208億2134万 | -2.4% | 21.16 | 2.88 |
| 02/09 | 1,223 | 1,227 | 1,188 | 1,205 | +2.29% | 78,800 | 199億2829万 | -6.88% | 20.26 | 2.76 |
| 02/06 | 1,202 | 1,202 | 1,161 | 1,178 | -2.97% | 94,900 | 194億8176万 | -9.38% | 19.8 | 2.7 |
| 02/05 | 1,207 | 1,221 | 1,198 | 1,214 | +0.33% | 108,500 | 200億7713万 | -7.19% | 20.41 | 2.78 |
| 02/04 | 1,255 | 1,258 | 1,210 | 1,210 | -4.2% | 118,400 | 200億1098万 | -7.91% | 20.34 | 2.77 |
| 02/03 | 1,260 | 1,275 | 1,254 | 1,263 | +1.61% | 70,600 | 208億8749万 | -4.17% | 21.23 | 2.89 |
| 02/02 | 1,260 | 1,281 | 1,241 | 1,243 | -1.35% | 79,300 | 205億5673万 | -5.76% | 20.9 | 2.85 |
| 01/30 | 1,274 | 1,283 | 1,246 | 1,260 | -1.49% | 85,200 | 208億3788万 | -4.62% | 21.18 | 2.88 |
| 01/29 | 1,284 | 1,298 | 1,235 | 1,279 | -0.16% | 139,700 | 211億5210万 | -3.18% | 21.5 | 2.93 |
| 01/28 | 1,275 | 1,347 | 1,270 | 1,281 | +2.73% | 416,100 | 211億8517万 | -2.88% | 21.53 | 2.93 |
| 01/27 | 1,267 | 1,274 | 1,234 | 1,247 | -0.64% | 229,800 | 206億2288万 | -5.24% | 20.96 | 2.85 |
| 01/26 | 1,260 | 1,260 | 1,241 | 1,255 | -0.71% | 69,800 | 207億5519万 | -4.64% | 21.1 | 2.87 |
| 01/23 | 1,263 | 1,276 | 1,258 | 1,264 | -0.24% | 65,700 | 209億403万 | -3.88% | 21.25 | 2.89 |
| 01/22 | 1,303 | 1,303 | 1,266 | 1,267 | -1.17% | 97,200 | 209億5364万 | -3.58% | 21.3 | 2.9 |
| 01/21 | 1,296 | 1,299 | 1,266 | 1,282 | -4.04% | 113,300 | 211億5248万 | -2.29% | 21.55 | 2.93 |
| 01/20 | 1,368 | 1,368 | 1,334 | 1,336 | -2.55% | 61,300 | 220億4346万 | +2.06% | 22.46 | 3.06 |
| 01/19 | 1,353 | 1,372 | 1,333 | 1,371 | +2.31% | 56,800 | 226億2095万 | +5.06% | 23.05 | 3.14 |
| 01/16 | 1,345 | 1,357 | 1,323 | 1,340 | -0.96% | 43,200 | 221億946万 | +3.16% | 22.53 | 3.07 |
| 01/15 | 1,320 | 1,354 | 1,317 | 1,353 | +1.65% | 54,100 | 223億2395万 | +4.56% | 22.74 | 3.1 |
| 01/14 | 1,340 | 1,352 | 1,326 | 1,331 | -0.75% | 53,200 | 219億6096万 | +3.42% | 22.37 | 3.05 |
| 01/13 | 1,373 | 1,373 | 1,335 | 1,341 | -0.74% | 59,900 | 221億2596万 | +4.6% | 22.54 | 3.07 |
| 01/09 | 1,366 | 1,376 | 1,343 | 1,351 | -1.24% | 49,100 | 222億9095万 | +6.04% | 22.71 | 3.09 |
| 01/08 | 1,345 | 1,383 | 1,343 | 1,368 | +0.96% | 71,200 | 225億7145万 | +8.14% | 23 | 3.13 |
| 01/07 | 1,395 | 1,411 | 1,355 | 1,355 | -3.15% | 95,300 | 223億5695万 | +7.8% | 22.78 | 3.1 |
| 01/06 | 1,372 | 1,409 | 1,370 | 1,399 | +2.49% | 97,400 | 230億8294万 | +11.92% | 23.52 | 3.2 |
| 01/05 | 1,380 | 1,383 | 1,348 | 1,365 | +0.59% | 71,500 | 225億2195万 | +9.9% | 22.95 | 3.12 |
| 2025 | ||||||||||
| 12/30 | 1,374 | 1,377 | 1,349 | 1,357 | -1.6% | 61,000 | 223億8995万 | +9.88% | 22.81 | 3.09 |
| 12/29 | 1,384 | 1,384 | 1,350 | 1,379 | +1.85% | 74,600 | 227億5294万 | +12.3% | 23.18 | 3.14 |
| 12/26 | 1,324 | 1,361 | 1,324 | 1,354 | +2.5% | 90,300 | 223億4045万 | +10.71% | 22.76 | 3.09 |
| 12/25 | 1,296 | 1,323 | 1,288 | 1,321 | +3.12% | 72,400 | 217億9597万 | +8.46% | 22.21 | 3.01 |
| 12/24 | 1,287 | 1,299 | 1,280 | 1,281 | +0.31% | 79,400 | 211億3598万 | +5.35% | 21.53 | 2.92 |
| 12/23 | 1,273 | 1,278 | 1,260 | 1,277 | +1.43% | 61,300 | 210億6998万 | +5.19% | 21.47 | 2.91 |
| 12/22 | 1,273 | 1,276 | 1,250 | 1,259 | +1.29% | 118,500 | 207億4076万 | +3.62% | 21.16 | 2.87 |
| 12/19 | 1,210 | 1,244 | 1,208 | 1,243 | +2.3% | 70,400 | 204億7718万 | +2.22% | 20.9 | 2.83 |
| 12/18 | 1,213 | 1,223 | 1,191 | 1,215 | -0.74% | 54,800 | 200億1591万 | -0.33% | 20.42 | 2.77 |
| 12/17 | 1,234 | 1,235 | 1,216 | 1,224 | -0.81% | 42,300 | 201億6417万 | 0% | 20.58 | 2.79 |
| 12/16 | 1,240 | 1,246 | 1,223 | 1,234 | -1.28% | 97,800 | 203億2891万 | +0.65% | 20.74 | 2.81 |
| 12/15 | 1,219 | 1,250 | 1,208 | 1,250 | +3.82% | 71,200 | 205億9250万 | +1.87% | 21.01 | 2.85 |
| 12/12 | 1,205 | 1,227 | 1,201 | 1,204 | -1.31% | 42,000 | 198億3469万 | -1.87% | 20.24 | 2.74 |
| 12/11 | 1,245 | 1,245 | 1,208 | 1,220 | -1.69% | 57,500 | 200億9828万 | -0.65% | 20.51 | 2.78 |
| 12/10 | 1,232 | 1,262 | 1,232 | 1,241 | +1.39% | 90,100 | 204億4423万 | +0.89% | 20.86 | 2.82 |
| 12/09 | 1,212 | 1,230 | 1,210 | 1,224 | +1.16% | 41,800 | 201億6417万 | -0.73% | 20.58 | 2.79 |
| 12/08 | 1,175 | 1,217 | 1,175 | 1,210 | +3.07% | 77,200 | 199億3354万 | -2.1% | 20.34 | 2.75 |
| 12/05 | 1,190 | 1,193 | 1,163 | 1,174 | -1.51% | 57,800 | 193億4047万 | -5.32% | 19.74 | 2.67 |
| 12/04 | 1,160 | 1,196 | 1,157 | 1,192 | +3.47% | 75,200 | 196億3700万 | -4.1% | 20.04 | 2.71 |
| 12/03 | 1,134 | 1,159 | 1,127 | 1,152 | +1.95% | 65,500 | 189億7804万 | -8.13% | 19.37 | 2.62 |
| 12/02 | 1,150 | 1,165 | 1,121 | 1,130 | -2.16% | 126,100 | 186億1562万 | -10.81% | 19 | 2.57 |
| 12/01 | 1,183 | 1,184 | 1,145 | 1,155 | -3.1% | 121,100 | 190億2747万 | -9.77% | 19.42 | 2.63 |
| 11/28 | 1,190 | 1,200 | 1,185 | 1,192 | -0.08% | 56,300 | 196億3700万 | -7.6% | 20.04 | 2.71 |
| 11/27 | 1,200 | 1,204 | 1,189 | 1,193 | -0.91% | 64,700 | 196億5348万 | -8.37% | 20.05 | 2.72 |
| 11/26 | 1,161 | 1,204 | 1,152 | 1,204 | +2.56% | 127,800 | 198億3469万 | -8.3% | 20.24 | 2.74 |
| 11/25 | 1,226 | 1,227 | 1,171 | 1,174 | -6.08% | 187,400 | 193億4047万 | -11.4% | 19.74 | 2.67 |
| 11/21 | 1,219 | 1,258 | 1,207 | 1,250 | +0.81% | 77,100 | 205億9250万 | -6.09% | 21.01 | 2.85 |
| 11/20 | 1,267 | 1,269 | 1,238 | 1,240 | -0.88% | 85,000 | 203億9601万 | -7.19% | 20.84 | 2.82 |
| 11/19 | 1,240 | 1,262 | 1,227 | 1,251 | +0.08% | 77,600 | 205億7694万 | -6.71% | 21.03 | 2.84 |
| 11/18 | 1,286 | 1,286 | 1,250 | 1,250 | -2.8% | 101,300 | 205億6050万 | -6.99% | 21.01 | 2.84 |
| 11/17 | 1,300 | 1,306 | 1,277 | 1,286 | -0.54% | 72,700 | 211億5264万 | -4.81% | 21.62 | 2.92 |
| 11/14 | 1,300 | 1,316 | 1,292 | 1,293 | -1.37% | 71,800 | 212億6778万 | -4.86% | 21.74 | 2.94 |
| 11/13 | 1,340 | 1,341 | 1,296 | 1,311 | -2.16% | 70,900 | 215億6385万 | -4.03% | 22.04 | 2.98 |
| 11/12 | 1,319 | 1,354 | 1,308 | 1,340 | +5.26% | 112,600 | 220億4085万 | -2.33% | 22.53 | 3.05 |
| 11/11 | 1,279 | 1,283 | 1,257 | 1,273 | +0.16% | 50,900 | 209億3881万 | -7.69% | 21.4 | 2.89 |
| 11/10 | 1,254 | 1,277 | 1,246 | 1,271 | +1.92% | 55,800 | 209億591万 | -8.16% | 21.37 | 2.89 |
| 11/07 | 1,226 | 1,250 | 1,215 | 1,247 | +0.81% | 58,300 | 205億1115万 | -10.03% | 20.96 | 2.83 |
| 11/06 | 1,275 | 1,279 | 1,235 | 1,237 | -2.68% | 105,500 | 203億4667万 | -10.94% | 20.79 | 2.81 |
| 11/05 | 1,278 | 1,291 | 1,231 | 1,271 | -1.85% | 147,300 | 209億591万 | -8.95% | 21.37 | 2.89 |
| 11/04 | 1,310 | 1,317 | 1,288 | 1,295 | -0.92% | 113,300 | 213億67万 | -7.7% | 21.77 | 2.94 |
| 10/31 | 1,295 | 1,326 | 1,260 | 1,307 | +0.15% | 146,400 | 214億9805万 | -7.44% | 21.97 | 2.97 |
| 10/30 | 1,262 | 1,326 | 1,262 | 1,305 | +3.49% | 313,600 | 214億6516万 | -8.16% | 21.94 | 2.97 |
| 10/29 | 1,278 | 1,304 | 1,237 | 1,261 | -13.51% | 952,400 | 207億4143万 | -11.82% | 21.2 | 2.87 |
| 10/28 | 1,494 | 1,500 | 1,445 | 1,458 | -2.02% | 264,500 | 239億8176万 | +1.18% | 24.51 | 3.31 |
| 10/27 | 1,480 | 1,493 | 1,463 | 1,488 | +3.26% | 116,800 | 244億7521万 | +3.05% | 25.01 | 3.38 |
| 10/24 | 1,430 | 1,454 | 1,392 | 1,441 | +1.62% | 118,000 | 237億214万 | -0.28% | 24.22 | 3.28 |
| 10/23 | 1,463 | 1,463 | 1,414 | 1,418 | -4.83% | 112,900 | 233億2383万 | -1.94% | 23.84 | 3.22 |
| 10/22 | 1,478 | 1,496 | 1,456 | 1,490 | +1.85% | 81,300 | 245億811万 | +2.83% | 25.05 | 3.39 |
| 10/21 | 1,523 | 1,523 | 1,444 | 1,463 | -2.01% | 198,600 | 240億4411万 | +1.25% | 24.59 | 3.32 |
| 10/20 | 1,380 | 1,500 | 1,357 | 1,493 | +11% | 265,300 | 245億3715万 | +3.54% | 25.1 | 3.39 |
| 10/17 | 1,377 | 1,384 | 1,333 | 1,345 | -1.1% | 99,300 | 221億480万 | -6.47% | 22.61 | 3.05 |
| 10/16 | 1,385 | 1,395 | 1,355 | 1,360 | 0% | 81,700 | 223億5132万 | -5.49% | 22.86 | 3.09 |
| 10/15 | 1,338 | 1,378 | 1,337 | 1,360 | +2.64% | 71,100 | 223億5132万 | -5.62% | 22.86 | 3.09 |
| 10/14 | 1,400 | 1,430 | 1,315 | 1,325 | -8.43% | 286,500 | 217億7611万 | -8.05% | 22.27 | 3.01 |
| 10/10 | 1,460 | 1,476 | 1,430 | 1,447 | -1.9% | 63,600 | 237億8115万 | +0.21% | 24.32 | 3.29 |
| 10/09 | 1,487 | 1,509 | 1,446 | 1,475 | -0.2% | 68,100 | 242億4133万 | +2.43% | 24.8 | 3.35 |
| 10/08 | 1,455 | 1,515 | 1,440 | 1,478 | +1.3% | 53,200 | 242億9063万 | +2.85% | 24.85 | 3.36 |
| 10/07 | 1,529 | 1,558 | 1,458 | 1,459 | -3.95% | 95,700 | 239億7837万 | +1.74% | 24.53 | 3.31 |
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 | |
| 2022年 3月期 | 5,610 11,220 4/21 | 1,078 2,156 1/28 | 5,270,600 2,635,300 4/20 | 438億7693万 | 86億912万 | +29.15% 3/30 | -24.95% 8/17 |
| 2023年 3月期 | 2,560 5,120 5/23 | 783 1,565 3/31 | 542,000 271,000 5/2 | 204億4467万 | 125億8228万 | +58.73% 5/9 | -51.79% 3/31 |
| 2024年 3月期 | 1,885 3,770 6/6 | 755 1,509 4/10 | 3,319,200 1,659,600 4/28 | 303億7489万 | 121億3205万 | +55.8% 5/10 | -17.76% 10/26 |
| 2025年 3月期 | 1,424 2,848 2/12 | 755 1,510 8/5 | 347,400 173,700 4/26 | 232億5961万 | 122億7901万 | +21.87% 9/3 | -24.22% 4/7 |
| 最新 | 1,259 2026/3/6 | 80,200 | 208億5256万 | +2.69% 1,226 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
755円（2023/04/10） - 67%（1.67倍）
1,259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。
