株価チャート
株価
3/6
- 前日 (3/5)
- 790
- 始値
- 790
- 高値
- 810
- 安値
- 788
- 終値 +1.65%
- 803
- 出来高 -56.3%
- 15,600
乖離率
- 株価（5日）
移動平均値 - -0.25%
805 - 株価（25日）
移動平均値 - -13.19%
925 - 出来高（5日）
移動平均値 - -52.76%
33,020
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 | 790 | 810 | 788 | 803 | +1.65% | 15,600 | 97億6753万 | -13.19% | 15.14 | 3.2 |
| 03/05 | 800 | 824 | 789 | 790 | +0.89% | 35,700 | 96億940万 | -15.96% | 14.89 | 3.15 |
| 03/04 | 786 | 816 | 771 | 783 | -2.25% | 52,600 | 95億2425万 | -18.18% | 14.76 | 3.12 |
| 03/03 | 834 | 834 | 796 | 801 | -5.65% | 33,000 | 97億4320万 | -17.76% | 15.1 | 3.19 |
| 03/02 | 850 | 850 | 821 | 849 | -0.12% | 28,200 | 103億2706万 | -14.33% | 16.01 | 3.38 |
| 02/27 | 835 | 860 | 811 | 850 | +3.66% | 52,400 | 103億3923万 | -15.51% | 16.03 | 3.39 |
| 02/26 | 811 | 837 | 800 | 820 | -0.73% | 50,700 | 99億7431万 | -19.77% | 15.46 | 3.27 |
| 02/25 | 795 | 857 | 793 | 826 | +7.97% | 137,500 | 100億4729万 | -20.58% | 15.57 | 3.29 |
| 02/24 | 810 | 810 | 755 | 765 | -5.44% | 41,600 | 93億530万 | -27.69% | 14.42 | 3.05 |
| 02/20 | 800 | 828 | 792 | 809 | +0.5% | 24,500 | 98億4051万 | -24.95% | 15.25 | 3.22 |
| 02/19 | 787 | 805 | 780 | 805 | +1.77% | 36,500 | 97億9185万 | -26.75% | 15.18 | 3.21 |
| 02/18 | 794 | 794 | 746 | 791 | +1.54% | 92,200 | 96億2156万 | -29.06% | 14.91 | 3.15 |
| 02/17 | 805 | 850 | 767 | 779 | +4.56% | 120,700 | 94億7560万 | -31.18% | 14.69 | 3.1 |
| 02/16 | 828 | 828 | 718 | 745 | -9.15% | 143,000 | 90億6203万 | -35.22% | 14.05 | 2.97 |
| 02/13 | 805 | 874 | 786 | 820 | -18.89% | 212,400 | 99億7431万 | -29.91% | 15.46 | 3.27 |
| 02/12 | 1,047 | 1,052 | 1,007 | 1,011 | -3.35% | 44,600 | 122億9760万 | -14.83% | 19.06 | 4.03 |
| 02/10 | 1,040 | 1,057 | 1,031 | 1,046 | +0.1% | 50,900 | 127億2333万 | -12.54% | 19.72 | 4.17 |
| 02/09 | 1,054 | 1,062 | 1,037 | 1,045 | -0.85% | 21,500 | 127億1117万 | -13.13% | 19.7 | 4.16 |
| 02/06 | 1,077 | 1,077 | 1,044 | 1,054 | -3.92% | 37,800 | 128億2064万 | -13.04% | 19.87 | 4.2 |
| 02/05 | 1,047 | 1,122 | 1,047 | 1,097 | -0.9% | 20,700 | 133億4368万 | -10.3% | 20.68 | 4.37 |
| 02/04 | 1,185 | 1,185 | 1,106 | 1,107 | -5.71% | 23,600 | 134億6532万 | -10.15% | 20.87 | 4.41 |
| 02/03 | 1,180 | 1,198 | 1,162 | 1,174 | -0.51% | 10,400 | 142億8030万 | -5.48% | 22.13 | 4.68 |
| 02/02 | 1,195 | 1,198 | 1,180 | 1,180 | +0.77% | 8,500 | 143億5328万 | -5.37% | 22.25 | 4.7 |
| 01/30 | 1,176 | 1,220 | 1,170 | 1,171 | -2.42% | 18,100 | 142億4380万 | -6.54% | 22.08 | 4.66 |
| 01/29 | 1,180 | 1,222 | 1,165 | 1,200 | +0.84% | 16,900 | 145億9656万 | -4.61% | 22.62 | 4.78 |
| 01/28 | 1,208 | 1,213 | 1,190 | 1,190 | -1.49% | 14,000 | 144億7492万 | -5.71% | 22.44 | 4.74 |
| 01/27 | 1,209 | 1,239 | 1,208 | 1,208 | -0.33% | 13,000 | 146億9387万 | -4.58% | 22.78 | 4.81 |
| 01/26 | 1,248 | 1,252 | 1,211 | 1,212 | -0.74% | 15,500 | 147億4252万 | -4.49% | 22.85 | 4.83 |
| 01/23 | 1,220 | 1,242 | 1,220 | 1,221 | -0.33% | 11,800 | 148億5199万 | -4.01% | 23.02 | 4.86 |
| 01/22 | 1,253 | 1,259 | 1,225 | 1,225 | -2.78% | 8,400 | 149億65万 | -3.85% | 23.1 | 4.88 |
| 01/21 | 1,247 | 1,269 | 1,232 | 1,260 | +0.64% | 11,100 | 153億2638万 | -1.18% | 23.76 | 5.02 |
| 01/20 | 1,262 | 1,271 | 1,236 | 1,252 | -1.49% | 10,500 | 152億2907万 | -1.88% | 23.61 | 4.99 |
| 01/19 | 1,280 | 1,280 | 1,246 | 1,271 | -0.7% | 7,000 | 154億6018万 | -0.55% | 23.96 | 5.06 |
| 01/16 | 1,301 | 1,335 | 1,280 | 1,280 | -2.96% | 11,900 | 155億6966万 | +0.08% | 24.13 | 5.1 |
| 01/15 | 1,225 | 1,319 | 1,215 | 1,319 | +8.47% | 28,700 | 160億4405万 | +3.05% | 24.87 | 5.25 |
| 01/14 | 1,211 | 1,237 | 1,202 | 1,216 | -0.9% | 7,900 | 147億9118万 | -4.78% | 22.93 | 4.84 |
| 01/13 | 1,235 | 1,239 | 1,200 | 1,227 | -0.24% | 29,300 | 149億2498万 | -3.99% | 23.13 | 4.89 |
| 01/09 | 1,230 | 1,249 | 1,225 | 1,230 | +0.08% | 17,800 | 149億6147万 | -3.83% | 23.19 | 4.9 |
| 01/08 | 1,251 | 1,260 | 1,221 | 1,229 | -0.89% | 16,100 | 149億4931万 | -4.06% | 23.17 | 4.89 |
| 01/07 | 1,251 | 1,269 | 1,221 | 1,240 | -0.96% | 14,300 | 150億8311万 | -3.35% | 23.38 | 4.94 |
| 01/06 | 1,235 | 1,254 | 1,230 | 1,252 | +2.12% | 8,100 | 152億2907万 | -2.57% | 23.61 | 4.99 |
| 01/05 | 1,264 | 1,264 | 1,226 | 1,226 | -3.46% | 13,300 | 149億1281万 | -4.67% | 23.11 | 4.88 |
| 01/01 | 株式分割 1→3 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,299 | 1,325 | 1,268 | 1,270 | -2.83% | 8,900 | 154億4802万 | -1.4% | 19.48 | 5.06 |
| 12/29 | 1,297 | 1,357 | 1,267 | 1,307 | -1.23% | 7,400 | 158億9808万 | +1.48% | 20.05 | 5.21 |
| 12/26 | 1,352 | 1,352 | 1,323 | 1,323 | -2.46% | 13,800 | 160億9676万 | +2.82% | 20.3 | 5.27 |
| 12/25 | 1,328 | 1,365 | 1,312 | 1,357 | +2.91% | 24,900 | 165億222万 | +5.58% | 20.81 | 5.4 |
| 12/24 | 1,332 | 1,332 | 1,318 | 1,318 | 0% | 2,400 | 160億3594万 | +2.91% | 20.23 | 5.25 |
| 12/23 | 1,298 | 1,333 | 1,298 | 1,318 | +1.54% | 9,600 | 160億3594万 | +3.08% | 20.23 | 5.25 |
| 12/22 | 1,330 | 1,330 | 1,298 | 1,298 | -1.02% | 5,100 | 157億9266万 | +1.67% | 19.92 | 5.17 |
| 12/19 | 1,300 | 1,335 | 1,293 | 1,312 | +2.47% | 22,200 | 159億5485万 | +2.71% | 20.12 | 5.22 |
| 12/18 | 1,292 | 1,292 | 1,275 | 1,280 | +0.26% | 6,300 | 155億6966万 | +0.16% | 19.64 | 5.1 |
| 12/17 | 1,295 | 1,295 | 1,277 | 1,277 | -1.42% | 9,000 | 155億2911万 | -0.26% | 19.59 | 5.08 |
| 12/16 | 1,307 | 1,307 | 1,285 | 1,295 | +2.78% | 31,500 | 157億5212万 | +1.09% | 19.87 | 5.16 |
| 12/15 | 1,242 | 1,267 | 1,242 | 1,260 | +0.93% | 15,600 | 153億2638万 | -1.56% | 19.33 | 5.02 |
| 12/12 | 1,247 | 1,267 | 1,237 | 1,248 | -3.48% | 33,900 | 151億8447万 | -2.55% | 19.15 | 4.97 |
| 12/11 | 1,322 | 1,322 | 1,258 | 1,293 | -0.39% | 8,700 | 157億3184万 | +0.88% | 19.84 | 5.15 |
| 12/10 | 1,298 | 1,300 | 1,280 | 1,298 | -0.13% | 36,900 | 157億9266万 | +1.51% | 19.92 | 5.17 |
| 12/09 | 1,298 | 1,303 | 1,292 | 1,300 | +0.13% | 25,200 | 158億1294万 | +1.8% | 19.94 | 5.18 |
| 12/08 | 1,260 | 1,330 | 1,260 | 1,298 | +3.04% | 41,400 | 157億9266万 | +1.75% | 19.92 | 5.17 |
| 12/05 | 1,232 | 1,275 | 1,230 | 1,260 | +2.3% | 33,300 | 153億2638万 | -1.18% | 19.33 | 5.02 |
| 12/04 | 1,265 | 1,265 | 1,223 | 1,232 | -1.99% | 29,400 | 149億8174万 | -3.55% | 18.9 | 4.91 |
| 12/03 | 1,263 | 1,267 | 1,255 | 1,257 | -0.66% | 7,800 | 152億8584万 | -1.98% | 19.28 | 5 |
| 12/02 | 1,287 | 1,287 | 1,262 | 1,265 | -1.17% | 9,000 | 153億8720万 | -1.48% | 19.41 | 5.04 |
| 12/01 | 1,305 | 1,305 | 1,270 | 1,280 | -1.54% | 13,800 | 155億6966万 | -0.47% | 19.64 | 5.1 |
| 11/28 | 1,297 | 1,300 | 1,283 | 1,300 | +1.96% | 6,600 | 158億1294万 | +1.17% | 19.94 | 5.18 |
| 11/27 | 1,275 | 1,295 | 1,275 | 1,275 | +0.13% | 7,800 | 155億884万 | -0.78% | 19.56 | 5.08 |
| 11/26 | 1,290 | 1,290 | 1,267 | 1,273 | +0.53% | 10,500 | 154億8857万 | -0.98% | 19.54 | 5.07 |
| 11/25 | 1,328 | 1,328 | 1,260 | 1,267 | -1.17% | 22,200 | 154億748万 | -1.58% | 19.43 | 5.04 |
| 11/21 | 1,252 | 1,283 | 1,243 | 1,282 | +0.52% | 18,000 | 155億8993万 | -0.49% | 19.66 | 5.1 |
| 11/20 | 1,268 | 1,298 | 1,257 | 1,275 | +1.73% | 21,900 | 155億884万 | -1.09% | 19.56 | 5.08 |
| 11/19 | 1,257 | 1,280 | 1,253 | 1,253 | -1.05% | 24,000 | 152億4529万 | -2.84% | 19.23 | 4.99 |
| 11/18 | 1,257 | 1,282 | 1,247 | 1,267 | -1.04% | 27,300 | 154億748万 | -1.96% | 19.43 | 5.04 |
| 11/17 | 1,325 | 1,325 | 1,233 | 1,280 | -2.17% | 115,500 | 155億6966万 | -1.16% | 19.64 | 5.1 |
| 11/14 | 1,328 | 1,350 | 1,303 | 1,308 | -1.26% | 86,100 | 159億1430万 | +0.64% | 20.07 | 5.21 |
| 11/13 | 1,352 | 1,352 | 1,308 | 1,325 | -1.24% | 20,700 | 161億1703万 | +1.84% | 20.33 | 5.28 |
| 11/12 | 1,312 | 1,352 | 1,310 | 1,342 | +4.14% | 61,800 | 163億1976万 | +3.13% | 20.58 | 5.34 |
| 11/11 | 1,288 | 1,335 | 1,287 | 1,288 | +0.26% | 69,900 | 156億7102万 | -0.82% | 19.77 | 5.13 |
| 11/10 | 1,295 | 1,300 | 1,275 | 1,285 | 0% | 21,300 | 156億3048万 | -1.08% | 19.71 | 5.12 |
| 11/07 | 1,267 | 1,285 | 1,255 | 1,285 | +2.25% | 18,900 | 156億3048万 | -1% | 19.71 | 5.12 |
| 11/06 | 1,243 | 1,270 | 1,220 | 1,257 | +3.01% | 28,200 | 152億8584万 | -3.11% | 19.28 | 5 |
| 11/05 | 1,230 | 1,240 | 1,183 | 1,220 | -1.61% | 39,900 | 148億3983万 | -6.3% | 18.72 | 4.86 |
| 11/04 | 1,293 | 1,293 | 1,237 | 1,240 | -3.88% | 45,000 | 150億8311万 | -5.13% | 19.02 | 4.94 |
| 10/31 | 1,275 | 1,300 | 1,268 | 1,290 | +0.65% | 15,000 | 156億9130万 | -1.68% | 19.79 | 5.14 |
| 10/30 | 1,285 | 1,312 | 1,270 | 1,282 | -2.04% | 16,500 | 155億8993万 | -2.46% | 19.66 | 5.1 |
| 10/29 | 1,358 | 1,365 | 1,283 | 1,308 | -2% | 26,100 | 159億1430万 | -0.58% | 20.07 | 5.21 |
| 10/28 | 1,345 | 1,365 | 1,330 | 1,335 | +0.63% | 29,700 | 162億3867万 | +1.21% | 20.48 | 5.32 |
| 10/27 | 1,362 | 1,362 | 1,303 | 1,327 | +0.89% | 47,700 | 161億3730万 | +0.51% | 20.35 | 5.28 |
| 10/24 | 1,257 | 1,315 | 1,255 | 1,315 | +4.64% | 47,100 | 159億9539万 | -0.6% | 20.18 | 5.24 |
| 10/23 | 1,313 | 1,313 | 1,242 | 1,257 | -2.84% | 63,600 | 152億8584万 | -5.16% | 19.28 | 5 |
| 10/22 | 1,297 | 1,313 | 1,285 | 1,293 | -0.64% | 69,000 | 157億3184万 | -2.83% | 19.84 | 5.15 |
| 10/21 | 1,315 | 1,322 | 1,267 | 1,302 | +0.13% | 116,400 | 158億3321万 | -2.57% | 19.97 | 5.18 |
| 10/20 | 1,313 | 1,313 | 1,273 | 1,300 | +0.78% | 42,900 | 158億1294万 | -3.13% | 19.94 | 5.18 |
| 10/17 | 1,292 | 1,305 | 1,257 | 1,290 | -0.26% | 20,700 | 156億9130万 | -4.16% | 19.79 | 5.14 |
| 10/16 | 1,332 | 1,333 | 1,273 | 1,293 | -1.15% | 31,200 | 157億3184万 | -4.2% | 19.84 | 5.15 |
| 10/15 | 1,317 | 1,328 | 1,293 | 1,308 | +1.16% | 20,700 | 159億1430万 | -3.44% | 20.07 | 5.21 |
| 10/14 | 1,350 | 1,350 | 1,283 | 1,293 | -4.67% | 34,800 | 157億3184万 | -4.97% | 19.84 | 5.15 |
| 10/10 | 1,398 | 1,398 | 1,338 | 1,357 | -2.98% | 24,300 | 165億222万 | -0.68% | 20.81 | 5.4 |
| 10/09 | 1,353 | 1,398 | 1,337 | 1,398 | +5.14% | 68,100 | 170億904万 | +2.14% | 21.45 | 5.57 |
| 10/08 | 1,335 | 1,342 | 1,318 | 1,330 | -0.37% | 12,300 | 161億7785万 | -2.99% | 20.41 | 5.3 |
| 10/07 | 1,325 | 1,342 | 1,297 | 1,335 | +2.82% | 48,300 | 162億3867万 | -3.05% | 20.48 | 5.32 |
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 | |
| 2023年 12月期 | 1,192 3,575 12/26 | 773 2,320 11/1 | 9,920,400 3,306,800 10/27 | 144億9519万 | 94億667万 | +23.15% 12/26 | -5.53% 12/15 |
| 2024年 12月期 | 1,320 3,960 1/30 | 533 1,600 8/5 | 838,800 279,600 2/16 | 160億5621万 | 64億8736万 | +30.85% 9/12 | -31.06% 8/5 |
| 2025年 12月期 | 1,615 4,845 8/29 | 629 1,886 4/7 | 461,100 153,700 5/12 | 196億4453万 | 76億4697万 | +30.87% 5/16 | -20.13% 4/7 |
| 最新 | 803 2026/3/6 | 15,600 | 97億6753万 | -13.19% 925 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/03/06 vs 2025/12/30
- -37%（0.63倍）
- 過去安値
533円（2024/08/05） - 51%（1.51倍）
803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。
