株価チャート
株価
3/6
- 前日 (3/5)
- 892
- 始値
- 890
- 高値
- 903
- 安値
- 876
- 終値 -1.12%
- 882
- 出来高 -77.96%
- 10,600
乖離率
- 株価（5日）
移動平均値 - +1.5%
869 - 株価（25日）
移動平均値 - -6.27%
941 - 出来高（5日）
移動平均値 - -59.7%
26,300
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 | 890 | 903 | 876 | 882 | -1.12% | 10,600 | 27億5184万 | -6.27% | 13.14 | 1.16 |
| 03/05 | 842 | 900 | 842 | 892 | +9.85% | 48,100 | 27億8304万 | -5.81% | 13.29 | 1.17 |
| 03/04 | 850 | 864 | 803 | 812 | -5.69% | 43,000 | 25億3344万 | -14.88% | 12.1 | 1.07 |
| 03/03 | 897 | 909 | 860 | 861 | -3.91% | 19,500 | 26億8632万 | -10.78% | 12.83 | 1.13 |
| 03/02 | 919 | 919 | 895 | 896 | -2.61% | 10,300 | 27億9552万 | -8.1% | 13.35 | 1.18 |
| 02/27 | 911 | 952 | 906 | 920 | +1.21% | 23,900 | 28億7040万 | -6.31% | 13.71 | 1.21 |
| 02/26 | 881 | 911 | 881 | 909 | +3.18% | 17,000 | 28億3608万 | -7.9% | 13.54 | 1.19 |
| 02/25 | 878 | 903 | 866 | 881 | +1.85% | 22,600 | 27億4872万 | -11.46% | 13.13 | 1.16 |
| 02/24 | 879 | 899 | 862 | 865 | -3.24% | 23,300 | 26億9880万 | -13.84% | 12.89 | 1.14 |
| 02/20 | 902 | 917 | 883 | 894 | -1.97% | 45,400 | 27億8928万 | -11.66% | 13.32 | 1.17 |
| 02/19 | 935 | 938 | 905 | 912 | -2.56% | 38,000 | 28億4544万 | -10.5% | 13.59 | 1.2 |
| 02/18 | 957 | 966 | 934 | 936 | -0.64% | 20,200 | 29億2032万 | -8.68% | 13.95 | 1.23 |
| 02/17 | 953 | 979 | 935 | 942 | -1.67% | 30,800 | 29億3904万 | -8.63% | 14.04 | 1.24 |
| 02/16 | 934 | 996 | 928 | 958 | +2.24% | 70,100 | 29億8896万 | -8.33% | 14.28 | 1.26 |
| 02/13 | 988 | 998 | 937 | 937 | -6.11% | 84,200 | 29億2344万 | -11.6% | 13.96 | 1.23 |
| 02/12 | 1,032 | 1,032 | 994 | 998 | -2.35% | 50,500 | 31億1376万 | -7.16% | 14.87 | 1.31 |
| 02/10 | 1,007 | 1,036 | 1,000 | 1,022 | +1.79% | 31,900 | 31億8864万 | -5.72% | 15.23 | 1.34 |
| 02/09 | 1,028 | 1,028 | 999 | 1,004 | +0.1% | 29,500 | 31億3248万 | -8.23% | 14.96 | 1.32 |
| 02/06 | 998 | 1,025 | 988 | 1,003 | +0.5% | 42,800 | 31億2936万 | -9.31% | 14.95 | 1.32 |
| 02/05 | 1,019 | 1,030 | 984 | 998 | +0.1% | 48,800 | 31億1376万 | -11.05% | 14.87 | 1.31 |
| 02/04 | 1,027 | 1,029 | 992 | 997 | -2.45% | 61,000 | 31億1064万 | -12.31% | 14.86 | 1.31 |
| 02/03 | 998 | 1,078 | 987 | 1,022 | +3.86% | 148,500 | 31億8864万 | -11.21% | 15.23 | 1.34 |
| 02/02 | 1,028 | 1,039 | 984 | 984 | -2.86% | 45,400 | 30億7008万 | -15.17% | 14.66 | 1.29 |
| 01/30 | 988 | 1,057 | 987 | 1,013 | +1.71% | 77,000 | 31億6056万 | -13.2% | 15.09 | 1.33 |
| 01/29 | 1,018 | 1,018 | 967 | 996 | -2.16% | 68,100 | 31億752万 | -15.38% | 14.84 | 1.31 |
| 01/28 | 1,079 | 1,079 | 1,015 | 1,018 | -5.13% | 71,500 | 31億7616万 | -13.95% | 15.17 | 1.34 |
| 01/27 | 1,097 | 1,114 | 1,069 | 1,073 | -2.19% | 41,700 | 33億4776万 | -9.53% | 15.99 | 1.41 |
| 01/26 | 1,100 | 1,163 | 1,091 | 1,097 | +0.83% | 103,000 | 34億2264万 | -7.35% | 16.35 | 1.44 |
| 01/23 | 1,100 | 1,126 | 1,076 | 1,088 | +1.4% | 81,300 | 33億9456万 | -8.03% | 16.21 | 1.43 |
| 01/22 | 1,084 | 1,105 | 1,048 | 1,073 | +0.94% | 76,600 | 33億4776万 | -9.3% | 15.99 | 1.41 |
| 01/21 | 1,055 | 1,071 | 1,025 | 1,063 | -4.23% | 84,100 | 33億1656万 | -10.52% | 15.84 | 1.4 |
| 01/20 | 1,100 | 1,136 | 1,049 | 1,110 | +2.21% | 145,000 | 34億6320万 | -7.27% | 16.54 | 1.46 |
| 01/19 | 1,050 | 1,087 | 1,028 | 1,086 | +1.97% | 82,200 | 33億8832万 | -10.54% | 16.18 | 1.43 |
| 01/16 | 1,078 | 1,079 | 1,015 | 1,065 | -1.02% | 147,700 | 33億2280万 | -12.63% | 15.87 | 1.4 |
| 01/15 | 1,059 | 1,090 | 1,015 | 1,076 | +1.32% | 138,700 | 33億5712万 | -12.02% | 16.03 | 1.41 |
| 01/14 | 1,092 | 1,107 | 1,036 | 1,062 | -2.66% | 136,100 | 33億1344万 | -14.42% | 15.82 | 1.4 |
| 01/13 | 1,310 | 1,320 | 1,056 | 1,091 | -16.27% | 412,000 | 34億392万 | -12.51% | 16.26 | 1.43 |
| 01/09 | 1,289 | 1,352 | 1,258 | 1,303 | -0.76% | 164,400 | 40億6536万 | +4.66% | 19.42 | 1.71 |
| 01/08 | 1,305 | 1,345 | 1,266 | 1,313 | +0.23% | 103,100 | 40億9656万 | +6.92% | 19.56 | 1.72 |
| 01/07 | 1,204 | 1,322 | 1,197 | 1,310 | +6.16% | 129,200 | 40億8720万 | +8.8% | 19.52 | 1.72 |
| 01/06 | 1,295 | 1,305 | 1,233 | 1,234 | -2.83% | 62,200 | 38億5008万 | +4.49% | 18.39 | 1.62 |
| 01/05 | 1,328 | 1,364 | 1,258 | 1,270 | -2.46% | 99,300 | 39億6240万 | +9.48% | 18.92 | 1.67 |
| 2025 | ||||||||||
| 12/30 | 1,386 | 1,442 | 1,290 | 1,302 | -7.73% | 153,600 | 40億6224万 | +14.41% | 19.4 | 1.71 |
| 12/29 | 1,370 | 1,451 | 1,333 | 1,411 | +2.69% | 137,100 | 44億232万 | +26.66% | 21.03 | 1.85 |
| 12/26 | 1,328 | 1,418 | 1,304 | 1,374 | +2% | 226,400 | 42億8688万 | +26.4% | 20.47 | 1.8 |
| 12/25 | 1,203 | 1,364 | 1,203 | 1,347 | +9.25% | 290,800 | 42億264万 | +26.84% | 20.07 | 1.77 |
| 12/24 | 1,184 | 1,282 | 1,178 | 1,233 | +5.2% | 363,900 | 38億4696万 | +18.1% | 18.37 | 1.62 |
| 12/23 | 1,187 | 1,237 | 1,160 | 1,172 | -6.01% | 335,700 | 36億5664万 | +13.79% | 17.46 | 1.54 |
| 12/22 | 1,208 | 1,410 | 1,208 | 1,247 | +8.62% | 999,200 | 38億9064万 | +22.98% | 18.58 | 1.64 |
| 12/19 | 1,123 | 1,180 | 1,102 | 1,148 | +4.27% | 275,000 | 35億8176万 | +15.96% | 17.11 | 1.51 |
| 12/18 | 1,063 | 1,106 | 1,026 | 1,101 | +6.58% | 298,900 | 34億3512万 | +13.51% | 16.41 | 1.44 |
| 12/17 | 1,060 | 1,238 | 1,004 | 1,033 | -2.18% | 1,040,000 | 32億2296万 | +8.62% | 15.39 | 1.36 |
| 12/16 | 1,090 | 1,110 | 1,039 | 1,056 | -4.09% | 239,000 | 32億9472万 | +12.82% | 15.74 | 1.39 |
| 12/15 | 1,126 | 1,147 | 1,083 | 1,101 | -7.17% | 216,900 | 34億3512万 | +19.8% | 16.41 | 1.44 |
| 12/12 | 1,136 | 1,210 | 1,100 | 1,186 | -7.78% | 496,000 | 37億32万 | +31.78% | 17.67 | 1.56 |
| 12/11 | 1,431 | 1,444 | 1,181 | 1,286 | -16% | 1,546,600 | 40億1232万 | +46.64% | 19.16 | 1.69 |
| 12/10 | 1,351 | 1,531 | 1,331 | 1,531 | +24.37% | 3,385,100 | 47億7672万 | +79.91% | 22.81 | 2.01 |
| 12/09 | 1,172 | 1,341 | 1,075 | 1,231 | +5.67% | 4,076,400 | 38億4072万 | +50.86% | 18.34 | 1.61 |
| 12/08 | 1,761 | 1,835 | 1,153 | 1,165 | -23.41% | 5,482,400 | 36億3480万 | +46.91% | 17.36 | 1.53 |
| 12/05 | 1,251 | 1,521 | 1,238 | 1,521 | +24.57% | 1,078,000 | 44億7174万 | +97.02% | 22.66 | 1.88 |
| 12/04 | 1,070 | 1,325 | 995 | 1,221 | +19.12% | 4,823,200 | 35億8974万 | +65.45% | 18.19 | 1.51 |
| 12/03 | 1,025 | 1,025 | 1,025 | 1,025 | +17.14% | 69,000 | 30億1350万 | +43.36% | 15.27 | 1.27 |
| 12/02 | 715 | 875 | 706 | 875 | +20.69% | 536,200 | 25億7250万 | +24.64% | 13.04 | 1.08 |
| 12/01 | 745 | 831 | 715 | 725 | -2.03% | 444,600 | 21億3150万 | +4.47% | 10.8 | 0.9 |
| 11/28 | 712 | 767 | 706 | 740 | +4.67% | 205,100 | 21億7560万 | +7.09% | 11.03 | 0.91 |
| 11/27 | 720 | 734 | 693 | 707 | +0.28% | 170,200 | 20億7858万 | +2.76% | 10.53 | 0.87 |
| 11/26 | 697 | 723 | 687 | 705 | +1.15% | 283,100 | 20億7270万 | +2.77% | 10.51 | 0.87 |
| 11/25 | 740 | 747 | 680 | 697 | -5.3% | 425,500 | 20億4918万 | +1.9% | 10.39 | 0.86 |
| 11/21 | 740 | 797 | 719 | 736 | -2.52% | 497,800 | 21億6384万 | +7.92% | 10.97 | 0.91 |
| 11/20 | 938 | 939 | 747 | 755 | -15.45% | 990,400 | 22億1970万 | +11.19% | 11.25 | 0.93 |
| 11/19 | 950 | 1,044 | 824 | 893 | -1.33% | 2,902,300 | 26億2542万 | +32.49% | 13.31 | 1.1 |
| 11/18 | 800 | 905 | 800 | 905 | +19.87% | 811,400 | 26億6070万 | +36.5% | 13.49 | 1.12 |
| 11/17 | 755 | 755 | 755 | 755 | +15.27% | 41,000 | 22億1970万 | +15.8% | 11.25 | 0.93 |
| 11/14 | 637 | 658 | 637 | 655 | +1.55% | 4,400 | 19億2570万 | +1.24% | 9.76 | 0.81 |
| 11/13 | 635 | 660 | 634 | 645 | +1.57% | 2,200 | 18億9630万 | -0.31% | 9.61 | 0.8 |
| 11/12 | 636 | 643 | 635 | 635 | -0.78% | 2,000 | 18億6690万 | -1.7% | 9.46 | 0.78 |
| 11/11 | 635 | 640 | 635 | 640 | +0.79% | 1,800 | 18億8160万 | -0.93% | 9.54 | 0.79 |
| 11/10 | 624 | 635 | 624 | 635 | +1.93% | 1,800 | 18億6690万 | -1.7% | 9.46 | 0.78 |
| 11/07 | 629 | 644 | 620 | 623 | -1.27% | 5,900 | 18億3162万 | -3.71% | 9.28 | 0.77 |
| 11/06 | 632 | 634 | 630 | 631 | -0.32% | 1,200 | 18億5514万 | -2.62% | 9.4 | 0.78 |
| 11/05 | 640 | 640 | 625 | 633 | -1.25% | 4,100 | 18億6102万 | -2.47% | 9.43 | 0.78 |
| 11/04 | 648 | 651 | 641 | 641 | -1.54% | 1,200 | 18億8454万 | -1.54% | 9.55 | 0.79 |
| 10/31 | 654 | 662 | 649 | 651 | -1.81% | 2,000 | 19億1394万 | -0.15% | 9.7 | 0.8 |
| 10/30 | 652 | 663 | 641 | 663 | +1.69% | 2,500 | 19億4922万 | +1.69% | 9.88 | 0.82 |
| 10/29 | 659 | 661 | 646 | 652 | -1.81% | 11,700 | 19億1688万 | -0.15% | 9.72 | 0.81 |
| 10/28 | 695 | 695 | 657 | 664 | -3.63% | 23,900 | 19億5216万 | +1.68% | 9.89 | 0.82 |
| 10/27 | 670 | 732 | 669 | 689 | +2.84% | 36,100 | 20億2566万 | +5.51% | 10.27 | 0.85 |
| 10/24 | 668 | 670 | 660 | 670 | +0.75% | 2,700 | 19億6980万 | +2.76% | 9.98 | 0.83 |
| 10/23 | 667 | 680 | 655 | 665 | +0.15% | 18,100 | 19億5510万 | +1.99% | 9.91 | 0.82 |
| 10/22 | 650 | 665 | 649 | 664 | +1.68% | 3,600 | 19億5216万 | +1.68% | 9.89 | 0.82 |
| 10/21 | 653 | 686 | 647 | 653 | 0% | 25,200 | 19億1982万 | 0% | 9.73 | 0.81 |
| 10/20 | 650 | 654 | 647 | 653 | +1.71% | 2,500 | 19億1982万 | 0% | 9.73 | 0.81 |
| 10/17 | 648 | 658 | 642 | 642 | -1.68% | 3,800 | 18億8748万 | -1.83% | 9.57 | 0.79 |
| 10/16 | 649 | 661 | 638 | 653 | +1.87% | 18,100 | 19億1982万 | -0.31% | 9.73 | 0.81 |
| 10/15 | 613 | 690 | 612 | 641 | +4.57% | 63,300 | 18億8454万 | -2.14% | 9.55 | 0.79 |
| 10/14 | 613 | 618 | 595 | 613 | -3.16% | 17,400 | 18億222万 | -6.55% | 9.13 | 0.76 |
| 10/10 | 636 | 640 | 632 | 633 | -1.09% | 1,100 | 18億6102万 | -3.8% | 9.43 | 0.78 |
| 10/09 | 637 | 642 | 637 | 640 | +0.47% | 3,500 | 18億8160万 | -3.03% | 9.54 | 0.79 |
| 10/08 | 635 | 639 | 634 | 637 | +0.31% | 2,200 | 18億7278万 | -3.48% | 9.49 | 0.79 |
| 10/07 | 641 | 647 | 631 | 635 | -0.94% | 3,800 | 18億6690万 | -4.08% | 9.46 | 0.78 |
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 | |
| 2008年 3月期 | 458 11/30 | 250 3/21 | 5,000 4/13 | - | - | +7.6% 11/30 | -44.61% 10/29 |
| 2009年 3月期 | 405 1/22 | 174 10/29 | 22,000 10/17 | - | - | +33.22% 1/22 | -31.13% 11/6 |
| 2010年 3月期 | 391 2/26 | 260 9/16 | 2,700 3/9 | - | - | +19.34% 12/17 | -17.32% 3/12 |
| 2011年 3月期 | 353 4/16 | 185 3/30 | 7,100 3/30 | 10億3782万 | 5億4390万 | +13.58% 1/31 | -22.5% 8/12 |
| 2012年 3月期 | 260 3/21 | 155 8/11 | 43,900 6/24 | 7億6440万 | 4億5570万 | +14.19% 3/27 | -11.8% 7/7 |
| 2013年 3月期 | 281 6/1 5/31 | 180 12/21 | 9,600 5/14 | 8億2614万 | 5億2920万 | +78.57% 4/4 | -12.06% 11/6 |
| 2014年 3月期 | 487 4/5 | 208 4/1 | 328,100 11/14 | 14億3178万 | 6億1152万 | +71.29% 6/18 | -17.51% 8/5 |
| 2015年 3月期 | 2,562 2/13 | 233 5/22 5/21 他2件 | 1,119,500 2/13 | 75億3228万 | 6億8502万 | +380.71% 2/13 | -33.34% 3/17 |
| 2016年 3月期 | 1,373 4/30 | 441 2/15 | 2,229,000 4/30 | 40億3662万 | 12億9654万 | +54.15% 11/18 | -22.98% 8/25 |
| 2017年 3月期 | 766 1/25 | 378 11/11 | 1,018,200 1/25 | 22億5204万 | 11億1132万 | +57.31% 1/24 | -19.94% 6/14 |
| 2018年 3月期 | 1,962 3/16 | 471 4/3 | 4,719,200 2/2 | 57億6828万 | 13億8474万 | +140.38% 2/2 | -24.48% 5/7 |
| 2019年 3月期 | 1,840 4/10 | 722 8/13 | 1,170,700 6/12 | 54億960万 | 21億2268万 | +39.67% 11/26 | -28.2% 5/15 |
| 2020年 3月期 | 1,175 5/13 | 334 3/23 | 613,800 9/13 | 34億5450万 | 9億8196万 | +21.57% 1/14 | -37.75% 3/16 |
| 2021年 3月期 | 760 9/24 | 339 4/6 | 228,100 9/18 | 22億3440万 | 9億9666万 | +29.39% 8/20 | -14.38% 7/10 |
| 2022年 3月期 | 685 6/17 | 403 2/25 | 129,900 5/31 | 20億1390万 | 11億8482万 | +10.75% 6/17 | -11.36% 5/14 |
| 2023年 3月期 | 589 9/8 | 401 6/30 | 246,200 4/26 | 17億3166万 | 11億7894万 | +17.16% 7/8 | -8.13% 10/3 |
| 2024年 3月期 | 852 9/29 | 536 4/6 4/4 | 353,200 11/22 | 25億488万 | 15億7584万 | +13.28% 5/12 | -15.49% 10/26 |
| 2025年 3月期 | 1,400 10/31 | 439 8/6 | 1,613,800 10/28 | 41億1600万 | 12億9066万 | +116.75% 10/31 | -24.28% 4/7 |
| 最新 | 882 2026/3/6 | 10,600 | 27億5184万 | -6.27% 941 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/25
- 30%（1.3倍）
- 1999/12/27 vs 1998/12/28
- 35%（1.35倍）
- 2000/12/28 vs 1999/12/27
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/28
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- -25%（0.75倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 122%（2.22倍）
- 2016/12/30 vs 2015/12/30
- -34%（0.66倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- 121%（2.21倍）
- 2019/12/30 vs 2018/12/28
- -43%（0.57倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 81%（1.81倍）
- 2026/03/06 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
155円（2011/08/11） - 469%（5.69倍）
882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。
