株価チャート
株価
3/6
- 前日 (3/5)
- 1,522
- 始値
- 1,513
- 高値
- 1,513
- 安値
- 1,513
- 終値 -0.59%
- 1,513
- 出来高 -80%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.72%
1,524 - 株価（25日）
移動平均値 - -5.32%
1,598 - 出来高（5日）
移動平均値 - -91.67%
1,200
2025/09/25～2026/03/06
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 | 1,513 | 1,513 | 1,513 | 1,513 | -0.59% | 100 | 71億6042万 | -5.32% | 9.26 | 0.85 |
| 03/05 | 1,559 | 1,559 | 1,522 | 1,522 | 0% | 500 | 72億301万 | -5.05% | 9.31 | 0.85 |
| 03/04 | 1,516 | 1,523 | 1,503 | 1,522 | -1.04% | 3,600 | 72億301万 | -5.35% | 9.31 | 0.85 |
| 03/03 | 1,537 | 1,538 | 1,517 | 1,538 | +0.98% | 1,100 | 72億7873万 | -4.65% | 9.41 | 0.86 |
| 03/02 | 1,537 | 1,538 | 1,523 | 1,523 | -0.98% | 700 | 72億774万 | -5.93% | 9.32 | 0.85 |
| 02/27 | 1,527 | 1,545 | 1,527 | 1,538 | -0.39% | 1,600 | 72億7873万 | -5.35% | 9.41 | 0.86 |
| 02/26 | 1,579 | 1,597 | 1,535 | 1,544 | -3.38% | 2,600 | 73億713万 | -5.28% | 9.45 | 0.86 |
| 02/25 | 1,603 | 1,603 | 1,585 | 1,598 | -0.75% | 800 | 75億6269万 | -2.26% | 9.78 | 0.89 |
| 02/24 | 1,612 | 1,622 | 1,609 | 1,610 | -0.8% | 900 | 76億1948万 | -1.65% | 9.85 | 0.9 |
| 02/20 | 1,623 | 1,623 | 1,623 | 1,623 | 0% | 100 | 76億8100万 | -0.98% | 9.93 | 0.91 |
| 02/19 | 1,616 | 1,623 | 1,612 | 1,623 | +0.43% | 500 | 76億8100万 | -1.04% | 9.93 | 0.91 |
| 02/18 | 1,640 | 1,640 | 1,616 | 1,616 | +0.31% | 1,000 | 76億4788万 | -1.4% | 9.89 | 0.9 |
| 02/17 | 1,633 | 1,633 | 1,607 | 1,611 | -2.19% | 2,100 | 76億2421万 | -1.65% | 9.86 | 0.9 |
| 02/16 | 1,679 | 1,879 | 1,638 | 1,647 | -1.91% | 12,800 | 77億9459万 | +0.67% | 10.08 | 0.92 |
| 02/13 | 1,658 | 1,680 | 1,653 | 1,679 | +2.5% | 3,000 | 79億4603万 | +2.82% | 10.28 | 0.94 |
| 02/12 | 1,638 | 1,638 | 1,638 | 1,638 | 0% | 1,000 | 77億5199万 | +0.61% | 10.02 | 0.92 |
| 02/10 | 1,639 | 1,640 | 1,635 | 1,638 | +0.31% | 1,100 | 77億5199万 | +0.86% | 10.02 | 0.92 |
| 02/09 | 1,631 | 1,633 | 1,630 | 1,633 | +0.8% | 900 | 77億2833万 | +0.74% | 9.99 | 0.91 |
| 02/06 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | 76億6681万 | +0.19% | 9.91 | 0.91 |
| 02/04 | 1,602 | 1,620 | 1,602 | 1,620 | +1.12% | 500 | 76億6681万 | +0.37% | 9.91 | 0.91 |
| 02/03 | 1,602 | 1,602 | 1,602 | 1,602 | -0.5% | 300 | 75億8162万 | -0.62% | 9.8 | 0.9 |
| 02/02 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 76億1948万 | 0% | 9.85 | 0.9 |
| 01/30 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 76億1948万 | +0.12% | 9.85 | 0.9 |
| 01/29 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 200 | 76億1948万 | +0.25% | 9.85 | 0.9 |
| 01/26 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 300 | 78億879万 | +2.93% | 10.1 | 0.92 |
| 01/22 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 300 | 78億879万 | +3.25% | 10.1 | 0.92 |
| 01/21 | 1,657 | 1,665 | 1,650 | 1,650 | -0.36% | 400 | 78億879万 | +3.51% | 10.1 | 0.92 |
| 01/20 | 1,670 | 1,693 | 1,653 | 1,656 | -0.66% | 1,700 | 78億3718万 | +4.22% | 10.13 | 0.93 |
| 01/19 | 1,667 | 1,667 | 1,667 | 1,667 | -0.18% | 400 | 78億8924万 | +5.17% | 10.2 | 0.93 |
| 01/16 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | 79億344万 | +5.76% | 10.22 | 0.93 |
| 01/15 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | 79億344万 | +6.17% | 10.22 | 0.93 |
| 01/14 | 1,665 | 1,670 | 1,665 | 1,670 | +0.6% | 800 | 79億344万 | +6.57% | 10.22 | 0.93 |
| 01/13 | 1,690 | 1,700 | 1,660 | 1,660 | +0.61% | 3,100 | 78億5611万 | +6.34% | 10.16 | 0.93 |
| 01/09 | 1,650 | 1,651 | 1,645 | 1,650 | 0% | 400 | 78億879万 | +6.11% | 10.1 | 0.92 |
| 01/08 | 1,617 | 1,651 | 1,617 | 1,650 | +2.61% | 2,000 | 78億879万 | +6.52% | 10.1 | 0.92 |
| 01/07 | 1,595 | 1,610 | 1,595 | 1,608 | +1.45% | 3,300 | 76億1002万 | +4.15% | 9.84 | 0.9 |
| 01/06 | 1,565 | 1,604 | 1,565 | 1,585 | +1.47% | 2,400 | 75億117万 | +2.92% | 9.7 | 0.89 |
| 01/05 | 1,580 | 1,583 | 1,562 | 1,562 | +0.45% | 1,000 | 73億9232万 | +1.63% | 9.56 | 0.87 |
| 2025 | ||||||||||
| 12/30 | 1,569 | 1,569 | 1,555 | 1,555 | -0.19% | 600 | 73億5919万 | +1.17% | 9.52 | 0.87 |
| 12/29 | 1,548 | 1,558 | 1,548 | 1,558 | +0.65% | 900 | 73億7339万 | +1.43% | 9.54 | 0.87 |
| 12/26 | 1,578 | 1,580 | 1,526 | 1,548 | -0.45% | 1,300 | 73億2606万 | +0.85% | 9.47 | 0.86 |
| 12/25 | 1,554 | 1,555 | 1,520 | 1,555 | +0.32% | 7,800 | 73億5919万 | +1.3% | 9.52 | 0.87 |
| 12/24 | 1,549 | 1,550 | 1,549 | 1,550 | +0.52% | 400 | 73億3553万 | +1.04% | 9.49 | 0.86 |
| 12/23 | 1,551 | 1,554 | 1,542 | 1,542 | -0.77% | 700 | 72億9766万 | +0.59% | 9.44 | 0.86 |
| 12/22 | 1,554 | 1,554 | 1,553 | 1,554 | -0.19% | 600 | 73億5446万 | +1.44% | 9.51 | 0.87 |
| 12/19 | 1,565 | 1,565 | 1,557 | 1,557 | -0.45% | 700 | 73億6865万 | +1.5% | 9.53 | 0.87 |
| 12/18 | 1,553 | 1,573 | 1,553 | 1,564 | +0.77% | 400 | 74億178万 | +1.96% | 9.57 | 0.87 |
| 12/17 | 1,536 | 1,577 | 1,536 | 1,552 | +0.39% | 1,000 | 73億4499万 | +1.17% | 9.5 | 0.86 |
| 12/16 | 1,553 | 1,553 | 1,546 | 1,546 | +0.98% | 600 | 73億1659万 | +0.78% | 9.46 | 0.86 |
| 12/15 | 1,531 | 1,539 | 1,531 | 1,531 | -0.97% | 400 | 72億4561万 | -0.13% | 9.37 | 0.85 |
| 12/12 | 1,551 | 1,554 | 1,546 | 1,546 | +1.05% | 1,800 | 73億1659万 | +0.78% | 9.46 | 0.86 |
| 12/11 | 1,540 | 1,540 | 1,530 | 1,530 | -0.39% | 1,700 | 72億4087万 | -0.33% | 9.36 | 0.85 |
| 12/10 | 1,541 | 1,541 | 1,533 | 1,536 | +0.92% | 500 | 72億6927万 | 0% | 9.4 | 0.86 |
| 12/09 | 1,530 | 1,530 | 1,519 | 1,522 | -0.39% | 900 | 72億301万 | -1.04% | 9.31 | 0.85 |
| 12/08 | 1,522 | 1,528 | 1,522 | 1,528 | +0.53% | 1,000 | 72億3141万 | -0.65% | 9.35 | 0.85 |
| 12/04 | 1,520 | 1,520 | 1,511 | 1,520 | +0.33% | 400 | 71億9355万 | -1.11% | 9.3 | 0.85 |
| 12/03 | 1,520 | 1,523 | 1,515 | 1,515 | +0.53% | 800 | 71億6988万 | -1.43% | 9.27 | 0.84 |
| 12/02 | 1,507 | 1,507 | 1,507 | 1,507 | -0.13% | 200 | 71億3202万 | -2.02% | 9.22 | 0.84 |
| 12/01 | 1,521 | 1,522 | 1,509 | 1,509 | -0.33% | 500 | 71億4149万 | -1.82% | 9.24 | 0.84 |
| 11/28 | 1,508 | 1,514 | 1,507 | 1,514 | -0.07% | 700 | 71億6515万 | -1.5% | 9.27 | 0.84 |
| 11/27 | 1,516 | 1,529 | 1,512 | 1,515 | -0.07% | 600 | 71億6988万 | -1.43% | 9.27 | 0.84 |
| 11/26 | 1,548 | 1,548 | 1,508 | 1,516 | -2.07% | 3,600 | 71億7462万 | -1.37% | 9.28 | 0.84 |
| 11/25 | 1,534 | 1,548 | 1,534 | 1,548 | +0.58% | 800 | 73億2606万 | +0.78% | 9.47 | 0.86 |
| 11/21 | 1,504 | 1,555 | 1,504 | 1,539 | +0.26% | 1,600 | 72億8347万 | +0.33% | 9.42 | 0.86 |
| 11/20 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 100 | 72億6454万 | +0.13% | 9.39 | 0.85 |
| 11/19 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 100 | 72億6454万 | +0.26% | 9.39 | 0.85 |
| 11/18 | 1,535 | 1,536 | 1,535 | 1,535 | +0.92% | 1,300 | 72億6454万 | +0.39% | 9.39 | 0.85 |
| 11/17 | 1,513 | 1,534 | 1,504 | 1,521 | +0.26% | 1,700 | 71億9828万 | -0.33% | 9.31 | 0.85 |
| 11/14 | 1,615 | 1,620 | 1,515 | 1,517 | -5.89% | 4,900 | 71億7935万 | -0.46% | 9.28 | 0.84 |
| 11/13 | 1,611 | 1,612 | 1,599 | 1,612 | +3.07% | 2,000 | 76億2895万 | +5.91% | 9.87 | 0.9 |
| 11/12 | 1,544 | 1,564 | 1,544 | 1,564 | +0.19% | 400 | 74億178万 | +3.1% | 9.57 | 0.87 |
| 11/11 | 1,550 | 1,561 | 1,546 | 1,561 | +0.97% | 400 | 73億8758万 | +3.1% | 9.55 | 0.87 |
| 11/10 | 1,541 | 1,546 | 1,541 | 1,546 | +1.11% | 200 | 73億1659万 | +2.32% | 9.46 | 0.86 |
| 11/07 | 1,550 | 1,550 | 1,529 | 1,529 | -1.42% | 600 | 72億3614万 | +1.39% | 9.36 | 0.85 |
| 11/06 | 1,551 | 1,552 | 1,551 | 1,551 | -0.64% | 400 | 73億4026万 | +2.92% | 9.49 | 0.86 |
| 11/05 | 1,575 | 1,575 | 1,561 | 1,561 | -0.57% | 300 | 73億8758万 | +3.79% | 9.55 | 0.87 |
| 11/04 | 1,543 | 1,570 | 1,536 | 1,570 | +0.13% | 2,100 | 74億3018万 | +4.6% | 9.61 | 0.87 |
| 10/31 | 1,514 | 1,570 | 1,514 | 1,568 | +2.82% | 2,200 | 74億2071万 | +4.67% | 9.6 | 0.87 |
| 10/30 | 1,525 | 1,525 | 1,525 | 1,525 | +0.33% | 200 | 72億1721万 | +2.01% | 9.33 | 0.85 |
| 10/27 | 1,520 | 1,525 | 1,520 | 1,520 | 0% | 300 | 71億9355万 | +1.74% | 9.3 | 0.85 |
| 10/24 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | 71億9355万 | +1.81% | 9.3 | 0.85 |
| 10/23 | 1,517 | 1,520 | 1,517 | 1,520 | +1.2% | 500 | 71億9355万 | +1.88% | 9.3 | 0.85 |
| 10/22 | 1,502 | 1,502 | 1,502 | 1,502 | 0% | 100 | 71億836万 | +0.74% | 9.19 | 0.84 |
| 10/21 | 1,506 | 1,507 | 1,502 | 1,502 | -0.07% | 700 | 71億836万 | +0.81% | 9.19 | 0.84 |
| 10/20 | 1,501 | 1,503 | 1,501 | 1,503 | -0.92% | 400 | 71億1309万 | +0.94% | 9.2 | 0.84 |
| 10/16 | 1,495 | 1,517 | 1,495 | 1,517 | +1.2% | 1,100 | 71億7935万 | +2.02% | 9.28 | 0.84 |
| 10/15 | 1,485 | 1,499 | 1,482 | 1,499 | +0.4% | 500 | 70億9416万 | +0.87% | 9.17 | 0.83 |
| 10/14 | 1,480 | 1,506 | 1,476 | 1,493 | -0.93% | 1,700 | 70億6577万 | +0.54% | 9.14 | 0.83 |
| 10/10 | 1,500 | 1,513 | 1,500 | 1,507 | +1.07% | 2,600 | 71億3202万 | +1.48% | 9.22 | 0.84 |
| 10/09 | 1,480 | 1,491 | 1,480 | 1,491 | +0.74% | 600 | 70億5630万 | +0.47% | 9.13 | 0.83 |
| 10/08 | 1,475 | 1,480 | 1,475 | 1,480 | +0.48% | 400 | 70億424万 | -0.2% | 9.06 | 0.82 |
| 10/07 | 1,468 | 1,495 | 1,468 | 1,473 | +0.34% | 700 | 69億7111万 | -0.67% | 9.01 | 0.82 |
| 10/06 | 1,470 | 1,480 | 1,468 | 1,468 | +0.2% | 600 | 69億4745万 | -1.01% | 8.98 | 0.82 |
| 10/03 | 1,493 | 1,493 | 1,455 | 1,465 | -1.68% | 2,600 | 69億3325万 | -1.21% | 8.97 | 0.82 |
| 10/02 | 1,488 | 1,490 | 1,487 | 1,490 | +0.13% | 2,100 | 70億5157万 | +0.34% | 9.12 | 0.83 |
| 10/01 | 1,465 | 1,488 | 1,465 | 1,488 | -0.07% | 1,800 | 70億4210万 | +0.2% | 9.11 | 0.83 |
| 09/30 | 1,465 | 1,489 | 1,465 | 1,489 | +0.74% | 1,100 | 70億4684万 | +0.27% | 9.11 | 0.81 |
| 09/29 | 1,460 | 1,478 | 1,460 | 1,478 | -0.87% | 600 | 69億9478万 | -0.47% | 9.04 | 0.81 |
| 09/26 | 1,485 | 1,491 | 1,478 | 1,491 | +0.34% | 1,200 | 70億5630万 | +0.34% | 9.12 | 0.82 |
| 09/25 | 1,500 | 1,500 | 1,486 | 1,486 | 0% | 1,900 | 70億3264万 | -0.07% | 9.09 | 0.81 |
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 | |
| 2007年 9月期 | 396 10/10 | 303 4/27 | 58,000 9/6 | - | - | +17.03% 7/20 | -14.51% 11/20 |
| 2008年 9月期 | 312 10/15 | 185 3/17 3/14 | 30,000 2/20 | - | - | +12.28% 5/14 | -34.73% 10/10 |
| 2009年 9月期 | 238 9/24 | 130 10/10 | 13,000 1/14 | - | - | +19.02% 1/14 | -13.81% 11/27 |
| 2010年 9月期 | 300 9/15 9/13 | 186 12/4 11/27 | 11,000 1/14 | - | - | +12.5% 11/12 | -11.53% 9/29 |
| 2011年 9月期 | 318 9/16 9/15 他2件 | 197 3/15 | 8,100 4/15 | 13億4596万 | 8億3382万 | +10.4% 4/15 | -27.16% 3/15 |
| 2012年 9月期 | 434 5/14 | 266 11/30 | 42,000 5/15 | 18億3694万 | 11億2587万 | +19.45% 12/12 | -23.08% 5/21 |
| 2013年 9月期 | 682 9/24 | 322 10/3 | 221,100 9/18 | 28億8663万 | 13億6289万 | +49.4% 9/24 | -13.84% 6/6 |
| 2014年 9月期 | 745 11/18 | 505 10/4 | 285,900 11/18 | 31億5328万 | 21億3746万 | +22.34% 11/18 | -9.07% 2/5 |
| 2015年 9月期 | 1,639 2/16 | 624 10/14 | 359,000 2/17 | 69億3723万 | 26億4114万 | +64.41% 2/16 | -23.92% 8/25 |
| 2016年 9月期 | 1,295 11/16 | 750 2/12 | 205,500 11/16 | 61億2871万 | 35億4945万 | +11.42% 3/16 | -17.95% 2/12 |
| 2017年 9月期 | 1,150 9/26 | 781 11/25 | 52,600 1/23 | 54億4249万 | 36億9616万 | +15.43% 10/26 | -6.53% 11/25 |
| 2018年 9月期 | 1,499 4/6 | 990 3/9 | 147,200 10/26 | 70億9416万 | 46億8527万 | +26.54% 4/6 | -13.1% 5/15 |
| 2019年 9月期 | 1,219 7/5 | 977 12/26 | 20,300 12/25 | 57億6903万 | 46億2375万 | +7.58% 7/5 | -12.51% 12/25 |
| 2020年 9月期 | 1,952 1/15 | 680 3/23 | 76,700 1/6 | 92億3803万 | 32億1816万 | +21.29% 1/7 | -34.01% 3/13 |
| 2021年 9月期 | 1,002 9/27 | 781 12/28 | 18,400 5/6 | 47億4206万 | 36億9616万 | +8.68% 2/17 | -6.17% 11/9 |
| 2022年 9月期 | 1,014 7/8 | 842 9/29 | 26,000 7/8 | 47億9885万 | 39億8484万 | +3.1% 5/16 | -5.4% 3/10 |
| 2023年 9月期 | 1,445 9/5 | 820 1/11 12/27 他3件 | 89,900 9/5 | 68億3860万 | 38億8073万 | +14.4% 9/5 | -11.9% 10/19 |
| 2024年 9月期 | 1,338 4/18 | 1,046 12/21 | 14,000 5/10 | 63億3221万 | 49億5029万 | +8.28% 1/10 | -7.18% 12/22 |
| 2025年 9月期 | 1,569 8/14 | 1,180 10/2 | 15,500 3/12 | 74億2544万 | 55億8446万 | +8.02% 2/20 | -9.24% 4/9 |
| 最新 | 1,513 2026/3/6 | 100 | 71億6042万 | -5.32% 1,598 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/27
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 124%（2.24倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/28 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/21 vs 2006/12/28
- -8%（0.92倍）
- 2008/12/26 vs 2007/12/21
- -41%（0.59倍）
- 2009/12/24 vs 2008/12/26
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/24
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
115円（2002/11/22） - 1216%（13.16倍）
1,513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。
