株価チャート
株価
3/6
- 前日 (3/5)
- 297
- 始値
- 298
- 高値
- 300
- 安値
- 293
- 終値 +1.01%
- 300
- 出来高 -28.38%
- 107,000
乖離率
- 株価（5日）
移動平均値 - +2.39%
293 - 株価（25日）
移動平均値 - +2.04%
294 - 出来高（5日）
移動平均値 - -65.44%
309,640
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 | 298 | 300 | 293 | 300 | +1.01% | 107,000 | 188億436万 | +2.04% | - | 3.53 |
| 03/05 | 284 | 298 | 284 | 297 | +6.83% | 149,400 | 186億1631万 | +0.68% | - | 3.49 |
| 03/04 | 288 | 292 | 275 | 278 | -6.08% | 367,000 | 174億2537万 | -5.76% | - | 3.27 |
| 03/03 | 303 | 305 | 293 | 296 | +0.34% | 426,400 | 185億5363万 | 0% | - | 3.48 |
| 03/02 | 299 | 308 | 285 | 295 | -3.91% | 498,400 | 184億9095万 | 0% | - | 3.47 |
| 02/27 | 296 | 307 | 296 | 307 | +3.02% | 243,600 | 192億4312万 | +4.07% | - | 3.61 |
| 02/26 | 291 | 307 | 287 | 298 | +1.36% | 323,900 | 186億7899万 | +1.36% | - | 3.5 |
| 02/25 | 292 | 301 | 287 | 294 | +1.03% | 158,000 | 184億2827万 | 0% | - | 3.46 |
| 02/24 | 295 | 297 | 288 | 291 | -2.68% | 152,500 | 182億4022万 | -1.02% | - | 3.42 |
| 02/20 | 306 | 309 | 296 | 299 | -2.29% | 213,500 | 187億4167万 | +1.7% | - | 3.51 |
| 02/19 | 304 | 307 | 295 | 306 | -0.33% | 265,500 | 191億8044万 | +4.08% | - | 3.6 |
| 02/18 | 311 | 314 | 301 | 307 | +0.66% | 703,600 | 192億4312万 | +4.78% | - | 3.61 |
| 02/17 | 294 | 309 | 292 | 305 | +2.69% | 215,900 | 191億1776万 | +4.81% | - | 3.58 |
| 02/16 | 290 | 297 | 285 | 297 | +2.06% | 90,600 | 186億1631万 | +2.41% | - | 3.49 |
| 02/13 | 298 | 298 | 288 | 291 | -1.69% | 60,600 | 182億4022万 | +0.34% | - | 3.42 |
| 02/12 | 292 | 301 | 290 | 296 | +1.37% | 93,100 | 185億5363万 | +2.42% | - | 3.48 |
| 02/10 | 285 | 296 | 285 | 292 | +2.1% | 109,500 | 183億291万 | +1.39% | - | 3.43 |
| 02/09 | 293 | 294 | 286 | 286 | +0.35% | 90,100 | 179億2682万 | -0.35% | - | 3.36 |
| 02/06 | 289 | 290 | 278 | 285 | -3.72% | 185,500 | 178億6414万 | -0.35% | - | 3.35 |
| 02/05 | 280 | 296 | 280 | 296 | +5.34% | 126,400 | 185億5363万 | +3.86% | - | 3.48 |
| 02/04 | 282 | 284 | 279 | 281 | -1.06% | 63,100 | 176億1341万 | -0.71% | - | 3.3 |
| 02/03 | 286 | 289 | 282 | 284 | -0.7% | 86,200 | 178億146万 | +0.71% | - | 3.34 |
| 02/02 | 287 | 290 | 285 | 286 | -1.38% | 75,700 | 179億2682万 | +1.78% | - | 3.36 |
| 01/30 | 297 | 298 | 285 | 290 | -1.69% | 165,800 | 181億7754万 | +3.2% | - | 3.41 |
| 01/29 | 309 | 309 | 294 | 295 | -5.14% | 181,900 | 184億9095万 | +5.73% | - | 3.47 |
| 01/28 | 297 | 314 | 295 | 311 | +4.71% | 297,100 | 194億9385万 | +11.87% | - | 3.65 |
| 01/27 | 310 | 310 | 297 | 297 | -1.98% | 134,100 | 186億1631万 | +8% | - | 3.49 |
| 01/26 | 298 | 308 | 292 | 303 | +4.12% | 191,900 | 189億9240万 | +10.99% | - | 3.56 |
| 01/23 | 290 | 295 | 286 | 291 | +2.11% | 51,900 | 182億4022万 | +7.38% | - | 3.42 |
| 01/22 | 291 | 291 | 285 | 285 | -1.04% | 54,000 | 178億6414万 | +5.56% | - | 3.35 |
| 01/21 | 288 | 289 | 285 | 288 | -1.71% | 67,700 | 180億5218万 | +7.06% | - | 3.38 |
| 01/20 | 304 | 304 | 292 | 293 | -3.93% | 205,800 | 183億6559万 | +9.33% | - | 3.44 |
| 01/19 | 295 | 306 | 293 | 305 | +5.17% | 199,200 | 191億1776万 | +14.66% | - | 3.58 |
| 01/16 | 290 | 296 | 287 | 290 | +0.35% | 99,900 | 181億7754万 | +9.43% | - | 3.41 |
| 01/15 | 277 | 291 | 275 | 289 | +5.86% | 199,300 | 181億1486万 | +9.89% | - | 3.4 |
| 01/14 | 274 | 278 | 272 | 273 | -1.09% | 91,000 | 171億1196万 | +4.2% | - | 3.21 |
| 01/13 | 279 | 282 | 272 | 276 | -1.08% | 154,200 | 173億1万 | +5.75% | - | 3.24 |
| 01/09 | 283 | 288 | 275 | 279 | -0.71% | 139,200 | 174億8805万 | +7.31% | - | 3.28 |
| 01/08 | 274 | 286 | 274 | 281 | +2.55% | 198,100 | 176億1341万 | +8.08% | - | 3.3 |
| 01/07 | 270 | 276 | 266 | 274 | +1.48% | 114,500 | 171億7464万 | +5.79% | - | 3.22 |
| 01/06 | 265 | 274 | 264 | 270 | +1.89% | 127,500 | 169億2392万 | +3.85% | - | 3.17 |
| 01/05 | 264 | 265 | 260 | 265 | +0.76% | 119,700 | 166億1051万 | +1.92% | - | 3.11 |
| 2025 | ||||||||||
| 12/30 | 257 | 264 | 257 | 263 | +1.94% | 134,500 | 164億8515万 | +1.15% | - | 3.09 |
| 12/29 | 255 | 262 | 253 | 258 | +1.18% | 156,800 | 161億7174万 | -1.15% | - | 3.03 |
| 12/26 | 258 | 259 | 253 | 255 | -1.54% | 250,600 | 159億8370万 | -2.67% | - | 3 |
| 12/25 | 257 | 260 | 255 | 259 | +1.17% | 204,100 | 162億3443万 | -1.52% | - | 3.04 |
| 12/24 | 267 | 267 | 255 | 256 | -4.12% | 190,100 | 160億4638万 | -2.66% | - | 3.01 |
| 12/23 | 252 | 267 | 252 | 267 | +5.95% | 292,700 | 167億3588万 | +1.14% | - | 3.14 |
| 12/22 | 257 | 261 | 252 | 252 | -3.08% | 227,600 | 157億9566万 | -4.91% | - | 2.96 |
| 12/19 | 255 | 260 | 251 | 260 | +1.56% | 191,800 | 162億9711万 | -2.26% | - | 3.06 |
| 12/18 | 259 | 267 | 253 | 256 | +3.64% | 511,400 | 160億4638万 | -4.12% | - | 3.01 |
| 12/17 | 251 | 252 | 246 | 247 | -2.37% | 140,700 | 154億8225万 | -8.18% | - | 2.9 |
| 12/16 | 248 | 253 | 248 | 253 | +1.61% | 146,100 | 158億5834万 | -6.3% | - | 2.97 |
| 12/15 | 256 | 259 | 247 | 249 | -4.23% | 263,000 | 156億761万 | -8.12% | - | 2.93 |
| 12/12 | 262 | 267 | 258 | 260 | -2.62% | 150,900 | 162億9711万 | -4.41% | - | 3.06 |
| 12/11 | 257 | 267 | 257 | 267 | +3.89% | 204,100 | 165億9036万 | -1.84% | - | 3.14 |
| 12/10 | 258 | 258 | 255 | 257 | 0% | 69,900 | 159億6900万 | -5.51% | - | 3.02 |
| 12/09 | 256 | 258 | 255 | 257 | -0.39% | 26,600 | 159億6900万 | -5.86% | - | 3.02 |
| 12/08 | 254 | 258 | 253 | 258 | +1.57% | 103,200 | 160億3113万 | -5.84% | - | 3.03 |
| 12/05 | 254 | 257 | 254 | 254 | -0.39% | 75,100 | 157億8259万 | -7.3% | - | 2.98 |
| 12/04 | 254 | 258 | 253 | 255 | +0.39% | 140,400 | 158億4473万 | -7.27% | - | 3 |
| 12/03 | 267 | 267 | 253 | 254 | -4.51% | 249,700 | 157億8259万 | -7.97% | - | 2.98 |
| 12/02 | 270 | 270 | 266 | 266 | -2.21% | 88,800 | 165億2822万 | -3.97% | - | 3.13 |
| 12/01 | 279 | 280 | 269 | 272 | -2.86% | 142,400 | 169億104万 | -2.16% | - | 3.2 |
| 11/28 | 280 | 286 | 280 | 280 | +1.08% | 131,200 | 173億9813万 | +0.36% | - | 3.29 |
| 11/27 | 279 | 281 | 277 | 277 | -0.72% | 40,300 | 172億1172万 | -1.07% | - | 3.26 |
| 11/26 | 279 | 280 | 277 | 279 | 0% | 54,000 | 173億3599万 | -0.36% | - | 3.28 |
| 11/25 | 280 | 283 | 275 | 279 | +0.36% | 61,500 | 173億3599万 | -0.71% | - | 3.28 |
| 11/21 | 274 | 281 | 274 | 278 | +0.36% | 51,000 | 172億7386万 | -1.42% | - | 3.27 |
| 11/20 | 277 | 281 | 277 | 277 | 0% | 46,300 | 172億1172万 | -1.77% | - | 3.26 |
| 11/19 | 277 | 279 | 273 | 277 | +0.36% | 59,200 | 172億1172万 | -2.12% | - | 3.26 |
| 11/18 | 278 | 281 | 276 | 276 | -0.72% | 75,900 | 171億4959万 | -2.82% | - | 3.24 |
| 11/17 | 287 | 287 | 278 | 278 | -3.14% | 71,900 | 172億7386万 | -2.11% | - | 3.27 |
| 11/14 | 285 | 292 | 283 | 287 | 0% | 70,800 | 178億3308万 | +0.7% | - | 3.37 |
| 11/13 | 286 | 291 | 285 | 287 | -1.37% | 74,700 | 178億3308万 | +0.35% | - | 3.37 |
| 11/12 | 278 | 293 | 275 | 291 | +4.68% | 155,300 | 180億8163万 | +1.75% | - | 3.42 |
| 11/11 | 274 | 278 | 274 | 278 | +1.09% | 86,700 | 172億7386万 | -2.8% | - | 3.27 |
| 11/10 | 271 | 275 | 271 | 275 | +0.73% | 70,900 | 170億8745万 | -3.85% | - | 3.23 |
| 11/07 | 270 | 273 | 269 | 273 | +0.74% | 64,300 | 169億6318万 | -4.88% | - | 3.21 |
| 11/06 | 270 | 273 | 269 | 271 | +1.12% | 101,300 | 168億3891万 | -5.9% | - | 3.18 |
| 11/05 | 271 | 273 | 266 | 268 | -1.83% | 175,600 | 166億5250万 | -7.27% | - | 3.15 |
| 11/04 | 276 | 276 | 272 | 273 | -1.44% | 75,200 | 169億6318万 | -5.86% | - | 3.21 |
| 10/31 | 275 | 280 | 273 | 277 | +1.09% | 60,700 | 172億1172万 | -4.81% | - | 3.23 |
| 10/30 | 271 | 275 | 270 | 274 | +0.74% | 85,500 | 170億2531万 | -6.16% | - | 3.19 |
| 10/29 | 276 | 277 | 271 | 272 | -2.16% | 179,000 | 169億104万 | -7.17% | - | 3.17 |
| 10/28 | 288 | 288 | 276 | 278 | -3.47% | 279,200 | 172億7386万 | -5.76% | - | 3.24 |
| 10/27 | 290 | 290 | 287 | 288 | -1.03% | 143,300 | 178億9522万 | -2.37% | - | 3.36 |
| 10/24 | 295 | 295 | 291 | 291 | -0.68% | 50,200 | 180億8163万 | -1.69% | - | 3.39 |
| 10/23 | 295 | 296 | 292 | 293 | -1.35% | 43,000 | 182億590万 | -1.35% | - | 3.41 |
| 10/22 | 290 | 297 | 290 | 297 | +2.41% | 91,000 | 184億5445万 | 0% | - | 3.46 |
| 10/21 | 294 | 294 | 290 | 290 | -1.36% | 84,300 | 180億1949万 | -2.36% | - | 3.38 |
| 10/20 | 294 | 295 | 290 | 294 | -0.34% | 113,200 | 182億6804万 | -1.34% | - | 3.42 |
| 10/17 | 306 | 307 | 291 | 295 | -1.01% | 313,400 | 183億3017万 | -1.34% | - | 3.44 |
| 10/16 | 295 | 301 | 293 | 298 | +0.68% | 75,000 | 185億1658万 | -0.67% | - | 3.47 |
| 10/15 | 289 | 297 | 289 | 296 | +2.42% | 94,800 | 183億9231万 | -1.33% | - | 3.45 |
| 10/14 | 295 | 296 | 288 | 289 | -3.34% | 170,600 | 179億5736万 | -3.99% | - | 3.37 |
| 10/10 | 297 | 302 | 295 | 299 | +1.01% | 65,700 | 185億7872万 | -0.99% | - | 3.48 |
| 10/09 | 300 | 300 | 294 | 296 | 0% | 69,400 | 183億9231万 | -1.99% | - | 3.45 |
| 10/08 | 299 | 305 | 296 | 296 | -0.67% | 86,300 | 183億9231万 | -2.31% | - | 3.45 |
| 10/07 | 296 | 301 | 291 | 298 | +2.41% | 147,100 | 185億1658万 | -1.97% | - | 3.47 |
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 7月期 | 1,311 7/8 | 278 3/23 | 28,445,100 7/8 | 732億7808万 | 147億6313万 | +93.28% 7/8 | -44.07% 3/19 |
| 2021年 7月期 | 1,039 9/17 | 605 12/28 | 7,148,600 9/17 | 590億418万 | 348億5544万 | +19.57% 1/25 | -19.93% 12/10 |
| 2022年 7月期 | 1,069 12/16 | 485 12/6 | 13,645,500 12/17 | 631億1921万 | 285億9758万 | +89.94% 12/16 | -21.65% 1/27 |
| 2023年 7月期 | 1,518 4/13 | 728 10/13 | 10,255,400 10/12 | 910億7332万 | 433億5567万 | +26.85% 4/13 | -23.93% 10/13 |
| 2024年 7月期 | 935 8/1 | 361 6/26 | 2,322,800 7/9 | 569億840万 | 222億987万 | +14.62% 7/17 | -25.47% 8/5 |
| 2025年 7月期 | 465 8/27 | 246 4/7 | 1,441,500 5/8 | 286億828万 | 152億8550万 | +13.26% 6/16 | -25.28% 4/7 |
| 最新 | 300 2026/3/6 | 107,000 | 188億436万 | +2.04% 294 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/12/30 vs 2023/12/29
- -46%（0.54倍）
- 2025/12/30 vs 2024/12/30
- -16%（0.84倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
246円（2025/12/17） - 22%（1.22倍）
300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。
