株価チャート
株価
3/6
- 前日 (3/5)
- 1,508
- 始値
- 1,468
- 高値
- 1,509
- 安値
- 1,460
- 終値 -0.53%
- 1,500
- 出来高 -49.34%
- 26,800
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,499 - 株価（25日）
移動平均値 - +4.09%
1,441 - 出来高（5日）
移動平均値 - -61.86%
70,260
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 | 1,468 | 1,509 | 1,460 | 1,500 | -0.53% | 26,800 | 182億5500万 | +4.09% | 6.14 | 1.46 |
| 03/05 | 1,488 | 1,515 | 1,480 | 1,508 | +5.6% | 52,900 | 183億5236万 | +5.31% | 6.17 | 1.47 |
| 03/04 | 1,483 | 1,498 | 1,418 | 1,428 | -5.8% | 133,800 | 173億7876万 | +0.21% | 5.85 | 1.39 |
| 03/03 | 1,538 | 1,538 | 1,516 | 1,516 | -1.75% | 51,500 | 184億4972万 | +6.76% | 6.21 | 1.47 |
| 03/02 | 1,569 | 1,571 | 1,543 | 1,543 | -2.96% | 86,300 | 187億7831万 | +9.2% | 6.32 | 1.5 |
| 02/27 | 1,580 | 1,612 | 1,575 | 1,590 | +1.21% | 52,800 | 193億5030万 | +13.25% | 6.51 | 1.55 |
| 02/26 | 1,565 | 1,592 | 1,565 | 1,571 | +0.58% | 45,400 | 191億1907万 | +12.7% | 6.43 | 1.53 |
| 02/25 | 1,570 | 1,580 | 1,552 | 1,562 | +0.71% | 53,900 | 190億954万 | +12.78% | 6.39 | 1.52 |
| 02/24 | 1,580 | 1,581 | 1,536 | 1,551 | -1.02% | 55,400 | 188億7567万 | +12.64% | 6.35 | 1.51 |
| 02/20 | 1,581 | 1,613 | 1,552 | 1,567 | -0.38% | 73,100 | 190億7039万 | +14.46% | 6.41 | 1.52 |
| 02/19 | 1,544 | 1,597 | 1,535 | 1,573 | +2.48% | 110,500 | 191億4341万 | +15.58% | 6.44 | 1.53 |
| 02/18 | 1,555 | 1,569 | 1,529 | 1,535 | -0.58% | 53,300 | 186億8095万 | +13.45% | 6.28 | 1.49 |
| 02/17 | 1,541 | 1,556 | 1,525 | 1,544 | +0.59% | 62,400 | 187億9048万 | +14.63% | 6.32 | 1.5 |
| 02/16 | 1,560 | 1,568 | 1,515 | 1,535 | -0.97% | 100,600 | 186億8095万 | +14.21% | 6.28 | 1.49 |
| 02/13 | 1,600 | 1,628 | 1,534 | 1,550 | +12.4% | 325,300 | 188億6350万 | +15.67% | 6.35 | 1.51 |
| 02/12 | 1,350 | 1,379 | 1,330 | 1,379 | +4% | 60,800 | 167億8243万 | +3.3% | 5.65 | 1.34 |
| 02/10 | 1,320 | 1,337 | 1,311 | 1,326 | +2% | 29,800 | 161億3742万 | -0.9% | 5.43 | 1.29 |
| 02/09 | 1,314 | 1,314 | 1,291 | 1,300 | +0.39% | 18,600 | 158億2100万 | -2.99% | 5.32 | 1.26 |
| 02/06 | 1,283 | 1,296 | 1,275 | 1,295 | -0.15% | 14,300 | 157億6015万 | -3.57% | 5.3 | 1.26 |
| 02/05 | 1,280 | 1,298 | 1,275 | 1,297 | +1.65% | 18,200 | 157億8449万 | -3.64% | 5.31 | 1.26 |
| 02/04 | 1,287 | 1,292 | 1,268 | 1,276 | -0.85% | 25,300 | 155億2892万 | -5.41% | 5.22 | 1.24 |
| 02/03 | 1,293 | 1,293 | 1,280 | 1,287 | +0.7% | 15,000 | 156億6279万 | -4.81% | 5.27 | 1.25 |
| 02/02 | 1,288 | 1,294 | 1,275 | 1,278 | +1.03% | 29,900 | 155億5326万 | -5.61% | 5.23 | 1.24 |
| 01/30 | 1,252 | 1,267 | 1,250 | 1,265 | +0.72% | 20,600 | 153億9505万 | -6.85% | 5.18 | 1.23 |
| 01/29 | 1,280 | 1,280 | 1,246 | 1,256 | -1.88% | 40,300 | 152億8552万 | -7.71% | 5.14 | 1.22 |
| 01/28 | 1,302 | 1,303 | 1,279 | 1,280 | -2.36% | 48,600 | 155億7760万 | -6.3% | 5.24 | 1.24 |
| 01/27 | 1,318 | 1,318 | 1,301 | 1,311 | -0.53% | 22,600 | 159億5487万 | -4.31% | 5.37 | 1.27 |
| 01/26 | 1,339 | 1,339 | 1,316 | 1,318 | -1.86% | 27,700 | 160億4006万 | -4.01% | 5.4 | 1.28 |
| 01/23 | 1,329 | 1,347 | 1,325 | 1,343 | +1.51% | 14,700 | 163億4431万 | -2.4% | 5.5 | 1.31 |
| 01/22 | 1,332 | 1,332 | 1,312 | 1,323 | -0.3% | 22,700 | 161億91万 | -3.99% | 5.42 | 1.29 |
| 01/21 | 1,334 | 1,335 | 1,320 | 1,327 | -1.63% | 30,300 | 161億4959万 | -3.84% | 5.43 | 1.29 |
| 01/20 | 1,360 | 1,360 | 1,335 | 1,349 | -0.07% | 27,100 | 164億1733万 | -2.32% | 5.52 | 1.31 |
| 01/19 | 1,360 | 1,362 | 1,347 | 1,350 | -0.74% | 22,500 | 164億2950万 | -2.32% | 5.53 | 1.31 |
| 01/16 | 1,366 | 1,375 | 1,353 | 1,360 | -0.29% | 31,400 | 165億5120万 | -1.59% | 5.57 | 1.32 |
| 01/15 | 1,376 | 1,382 | 1,359 | 1,364 | -0.51% | 45,700 | 165億9988万 | -1.45% | 5.58 | 1.33 |
| 01/14 | 1,403 | 1,412 | 1,368 | 1,371 | -2.07% | 60,000 | 166億8507万 | -0.94% | 5.61 | 1.33 |
| 01/13 | 1,451 | 1,451 | 1,399 | 1,400 | -3.45% | 60,700 | 170億3800万 | +1.16% | 5.73 | 1.36 |
| 01/09 | 1,448 | 1,451 | 1,444 | 1,450 | +0.14% | 9,200 | 176億4650万 | +4.84% | 5.94 | 1.41 |
| 01/08 | 1,432 | 1,453 | 1,431 | 1,448 | +1.12% | 14,600 | 176億2216万 | +4.85% | 5.93 | 1.41 |
| 01/07 | 1,434 | 1,439 | 1,423 | 1,432 | -0.07% | 10,400 | 174億2744万 | +3.77% | 5.86 | 1.39 |
| 01/06 | 1,401 | 1,437 | 1,401 | 1,433 | +2.5% | 14,800 | 174億3961万 | +3.92% | 5.87 | 1.39 |
| 01/05 | 1,387 | 1,409 | 1,387 | 1,398 | +1.82% | 24,000 | 170億1366万 | +1.38% | 5.72 | 1.36 |
| 2025 | ||||||||||
| 12/30 | 1,361 | 1,382 | 1,360 | 1,373 | +0.88% | 14,800 | 167億941万 | -0.44% | 5.62 | 1.33 |
| 12/29 | 1,376 | 1,384 | 1,361 | 1,361 | -0.73% | 13,000 | 165億6337万 | -1.45% | 5.57 | 1.32 |
| 12/26 | 1,350 | 1,377 | 1,350 | 1,371 | +1.63% | 35,900 | 166億8507万 | -0.87% | 5.61 | 1.33 |
| 12/25 | 1,355 | 1,365 | 1,349 | 1,349 | -0.15% | 30,200 | 164億1733万 | -2.46% | 5.52 | 1.31 |
| 12/24 | 1,370 | 1,370 | 1,350 | 1,351 | -0.44% | 17,900 | 164億4167万 | -2.24% | 5.53 | 1.31 |
| 12/23 | 1,350 | 1,368 | 1,350 | 1,357 | +0.82% | 20,700 | 165億1469万 | -1.95% | 5.56 | 1.32 |
| 12/22 | 1,358 | 1,369 | 1,343 | 1,346 | -2.68% | 43,900 | 163億8082万 | -3.03% | 5.51 | 1.31 |
| 12/19 | 1,387 | 1,395 | 1,375 | 1,383 | +0.14% | 14,500 | 168億3111万 | -1.14% | 5.66 | 1.34 |
| 12/18 | 1,378 | 1,381 | 1,366 | 1,381 | -0.43% | 26,200 | 168億677万 | -1.92% | 5.65 | 1.34 |
| 12/17 | 1,389 | 1,395 | 1,376 | 1,387 | -0.14% | 12,500 | 168億7979万 | -1.98% | 5.68 | 1.35 |
| 12/16 | 1,399 | 1,400 | 1,385 | 1,389 | -0.5% | 19,000 | 169億413万 | -2.32% | 5.69 | 1.35 |
| 12/15 | 1,377 | 1,397 | 1,369 | 1,396 | +1.6% | 13,800 | 169億8932万 | -2.31% | 5.71 | 1.36 |
| 12/12 | 1,363 | 1,375 | 1,361 | 1,374 | +1.4% | 16,400 | 167億2158万 | -4.25% | 5.62 | 1.34 |
| 12/11 | 1,361 | 1,369 | 1,342 | 1,355 | -0.29% | 18,100 | 164億9035万 | -5.97% | 5.55 | 1.32 |
| 12/10 | 1,366 | 1,382 | 1,357 | 1,359 | -0.51% | 18,400 | 165億3903万 | -6.08% | 5.56 | 1.32 |
| 12/09 | 1,395 | 1,400 | 1,365 | 1,366 | -2.29% | 14,100 | 166億2422万 | -6.05% | 5.59 | 1.33 |
| 12/08 | 1,384 | 1,398 | 1,371 | 1,398 | +1.97% | 12,700 | 170億1366万 | -4.25% | 5.72 | 1.36 |
| 12/05 | 1,373 | 1,387 | 1,371 | 1,371 | -0.15% | 8,600 | 166億8507万 | -6.35% | 5.61 | 1.33 |
| 12/04 | 1,386 | 1,393 | 1,367 | 1,373 | -0.87% | 23,100 | 167億941万 | -6.6% | 5.62 | 1.33 |
| 12/03 | 1,386 | 1,400 | 1,373 | 1,385 | -0.57% | 14,900 | 168億5545万 | -6.23% | 5.67 | 1.35 |
| 12/02 | 1,402 | 1,407 | 1,384 | 1,393 | -1.14% | 26,000 | 169億5281万 | -6.2% | 5.7 | 1.35 |
| 12/01 | 1,431 | 1,431 | 1,388 | 1,409 | -1.26% | 35,000 | 171億4753万 | -5.63% | 5.77 | 1.37 |
| 11/28 | 1,412 | 1,430 | 1,412 | 1,427 | +0.49% | 12,500 | 173億6659万 | -4.99% | 5.84 | 1.39 |
| 11/27 | 1,418 | 1,425 | 1,398 | 1,420 | +1.14% | 16,800 | 172億8140万 | -5.96% | 5.81 | 1.38 |
| 11/26 | 1,421 | 1,431 | 1,402 | 1,404 | -1.2% | 16,900 | 170億8668万 | -7.45% | 5.75 | 1.37 |
| 11/25 | 1,445 | 1,445 | 1,405 | 1,421 | -0.07% | 28,100 | 172億9357万 | -6.7% | 5.82 | 1.38 |
| 11/21 | 1,345 | 1,430 | 1,340 | 1,422 | +4.71% | 60,300 | 173億574万 | -6.88% | 5.82 | 1.38 |
| 11/20 | 1,354 | 1,374 | 1,344 | 1,358 | +1.8% | 55,200 | 165億2686万 | -11.36% | 5.56 | 1.32 |
| 11/19 | 1,373 | 1,389 | 1,332 | 1,334 | -3.96% | 93,700 | 162億3478万 | -13.32% | 5.46 | 1.3 |
| 11/18 | 1,470 | 1,470 | 1,386 | 1,389 | -5.64% | 135,300 | 169億413万 | -10.16% | 5.69 | 1.35 |
| 11/17 | 1,523 | 1,523 | 1,434 | 1,472 | -7.83% | 195,500 | 179億1424万 | -5.09% | 6.03 | 1.43 |
| 11/14 | 1,606 | 1,618 | 1,566 | 1,597 | -2.08% | 96,100 | 194億3549万 | +2.7% | 6.54 | 1.55 |
| 11/13 | 1,565 | 1,639 | 1,556 | 1,631 | +5.23% | 42,800 | 198億4927万 | +5.09% | 6.68 | 1.59 |
| 11/12 | 1,558 | 1,568 | 1,523 | 1,550 | -0.39% | 31,000 | 188億6350万 | +0.06% | 6.35 | 1.51 |
| 11/11 | 1,568 | 1,585 | 1,556 | 1,556 | -0.19% | 24,200 | 189億3652万 | +0.52% | 6.37 | 1.51 |
| 11/10 | 1,541 | 1,559 | 1,541 | 1,559 | +1.17% | 12,400 | 189億7303万 | +0.78% | 6.38 | 1.52 |
| 11/07 | 1,531 | 1,541 | 1,516 | 1,541 | +0.39% | 10,000 | 187億5397万 | -0.32% | 6.31 | 1.5 |
| 11/06 | 1,524 | 1,548 | 1,502 | 1,535 | +1.99% | 17,200 | 186億8095万 | -0.65% | 6.28 | 1.49 |
| 11/05 | 1,529 | 1,529 | 1,462 | 1,505 | -1.63% | 34,300 | 183億1585万 | -2.53% | 6.16 | 1.46 |
| 11/04 | 1,533 | 1,533 | 1,488 | 1,530 | +1.39% | 21,800 | 186億2010万 | -1.03% | 6.26 | 1.49 |
| 10/31 | 1,523 | 1,535 | 1,502 | 1,509 | -0.66% | 16,200 | 183億6453万 | -2.39% | 6.18 | 1.47 |
| 10/30 | 1,519 | 1,532 | 1,500 | 1,519 | 0% | 22,900 | 184億8623万 | -1.81% | 6.22 | 1.48 |
| 10/29 | 1,548 | 1,550 | 1,515 | 1,519 | -1.81% | 19,900 | 184億8623万 | -1.87% | 6.22 | 1.48 |
| 10/28 | 1,568 | 1,578 | 1,547 | 1,547 | -1.34% | 25,000 | 188億2699万 | -0.06% | 6.33 | 1.5 |
| 10/27 | 1,610 | 1,610 | 1,564 | 1,568 | -2.61% | 33,700 | 190億8256万 | +1.36% | 6.42 | 1.52 |
| 10/24 | 1,620 | 1,620 | 1,609 | 1,610 | -0.8% | 11,500 | 195億9370万 | +4.07% | 6.59 | 1.57 |
| 10/23 | 1,648 | 1,648 | 1,621 | 1,623 | -0.67% | 14,700 | 197億5191万 | +5.12% | 6.64 | 1.58 |
| 10/22 | 1,609 | 1,635 | 1,593 | 1,634 | +2% | 13,300 | 198億8578万 | +6.1% | 6.69 | 1.59 |
| 10/21 | 1,593 | 1,649 | 1,580 | 1,602 | +3.96% | 96,200 | 194億9634万 | +4.23% | 6.56 | 1.56 |
| 10/20 | 1,535 | 1,542 | 1,535 | 1,541 | +0.72% | 5,400 | 187億5397万 | +0.52% | 6.31 | 1.5 |
| 10/17 | 1,545 | 1,549 | 1,526 | 1,530 | -0.39% | 8,400 | 186億2010万 | -0.26% | 6.26 | 1.49 |
| 10/16 | 1,545 | 1,549 | 1,529 | 1,536 | +0.07% | 8,700 | 186億9312万 | +0.13% | 6.29 | 1.49 |
| 10/15 | 1,514 | 1,542 | 1,514 | 1,535 | +1.79% | 7,700 | 186億8095万 | +0.07% | 6.28 | 1.49 |
| 10/14 | 1,492 | 1,535 | 1,492 | 1,508 | -1.18% | 35,000 | 183億5236万 | -1.63% | 6.17 | 1.47 |
| 10/10 | 1,559 | 1,560 | 1,526 | 1,526 | -1.86% | 15,000 | 185億7142万 | -0.39% | 6.25 | 1.48 |
| 10/09 | 1,540 | 1,560 | 1,540 | 1,555 | +0.78% | 8,700 | 189億2435万 | +1.5% | 6.37 | 1.51 |
| 10/08 | 1,531 | 1,551 | 1,529 | 1,543 | +0.39% | 9,600 | 187億7831万 | +0.85% | 6.32 | 1.5 |
| 10/07 | 1,539 | 1,544 | 1,525 | 1,537 | -0.13% | 13,200 | 187億529万 | +0.39% | 6.29 | 1.49 |
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 3月期 | 1,705 10/18 | 509 3/23 | 7,696,100 10/18 | 202億8950万 | 61億9453万 | +22.65% 5/7 | -38.38% 3/16 |
| 2021年 3月期 | 985 9/11 | 501 8/3 | 166,400 9/11 | 119億8745万 | 60億9717万 | +35.57% 8/31 | -22.88% 8/3 |
| 2022年 3月期 | 900 6/10 | 605 12/24 | 193,600 6/2 | 109億5300万 | 73億6285万 | +17.16% 6/9 | -8.62% 11/29 |
| 2023年 3月期 | 990 10/18 | 616 4/25 | 231,200 2/14 | 120億4830万 | 74億9672万 | +19.58% 8/23 | -11.26% 11/16 |
| 2024年 3月期 | 1,089 3/26 | 698 12/14 | 709,300 3/27 | 132億5313万 | 84億9466万 | +18.16% 3/26 | -12.29% 4/5 |
| 2025年 3月期 | 1,279 3/21 | 570 8/5 | 682,800 2/18 | 155億6543万 | 69億3690万 | +28.4% 2/18 | -21.98% 8/5 |
| 最新 | 1,500 2026/3/6 | 26,800 | 182億5500万 | +4.09% 1,441 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 69%（1.69倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
501円（2020/08/03） - 199%（2.99倍）
1,500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。
