株価チャート
株価
3/6
- 前日 (3/5)
- 229
- 始値
- 226
- 高値
- 234
- 安値
- 220
- 終値 +1.75%
- 233
- 出来高 -48.26%
- 235,200
乖離率
- 株価（5日）
移動平均値 - +3.56%
225 - 株価（25日）
移動平均値 - 0%
233 - 出来高（5日）
移動平均値 - -18.76%
289,520
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 | 226 | 234 | 220 | 233 | +1.75% | 235,200 | 34億3665万 | 0% | - | 4.27 |
| 03/05 | 215 | 234 | 212 | 229 | +10.1% | 454,600 | 33億7765万 | -1.72% | - | 4.19 |
| 03/04 | 220 | 220 | 206 | 208 | -7.14% | 296,200 | 30億6791万 | -11.11% | - | 3.81 |
| 03/03 | 231 | 231 | 224 | 224 | -3.03% | 204,600 | 33億391万 | -4.68% | - | 4.1 |
| 03/02 | 230 | 237 | 224 | 231 | -1.28% | 257,000 | 34億715万 | -2.53% | - | 4.23 |
| 02/27 | 227 | 234 | 227 | 234 | +3.08% | 149,100 | 34億5140万 | -1.68% | - | 4.29 |
| 02/26 | 228 | 230 | 225 | 227 | +0.89% | 120,800 | 33億4815万 | -4.62% | - | 4.16 |
| 02/25 | 223 | 229 | 222 | 225 | 0% | 157,300 | 33億1866万 | -6.25% | - | 4.12 |
| 02/24 | 231 | 231 | 222 | 225 | -3.02% | 154,500 | 33億1866万 | -6.64% | - | 4.12 |
| 02/20 | 237 | 238 | 231 | 232 | -2.11% | 234,000 | 34億2188万 | -4.53% | - | 4.25 |
| 02/19 | 240 | 241 | 231 | 237 | -1.66% | 231,800 | 34億9563万 | -2.87% | - | 4.34 |
| 02/18 | 232 | 250 | 232 | 241 | +3.88% | 417,200 | 35億5462万 | -1.63% | - | 4.41 |
| 02/17 | 230 | 234 | 227 | 232 | +0.87% | 222,500 | 34億2188万 | -4.92% | - | 4.25 |
| 02/16 | 229 | 232 | 227 | 230 | +0.44% | 109,700 | 33億9238万 | -5.74% | - | 4.21 |
| 02/13 | 230 | 233 | 229 | 229 | -2.97% | 163,100 | 33億7763万 | -6.53% | - | 4.19 |
| 02/12 | 238 | 239 | 232 | 236 | -0.84% | 134,300 | 34億8088万 | -3.67% | - | 4.32 |
| 02/10 | 238 | 240 | 238 | 238 | 0% | 89,700 | 35億1038万 | -2.46% | - | 4.36 |
| 02/09 | 239 | 241 | 237 | 238 | 0% | 121,200 | 35億1038万 | -2.46% | - | 4.36 |
| 02/06 | 244 | 244 | 236 | 238 | -2.86% | 122,300 | 35億1038万 | -2.06% | - | 4.36 |
| 02/05 | 241 | 247 | 241 | 245 | +2.08% | 121,600 | 36億1362万 | +0.82% | - | 4.49 |
| 02/04 | 238 | 240 | 236 | 240 | -0.41% | 65,400 | 35億3988万 | -0.83% | - | 4.4 |
| 02/03 | 238 | 241 | 238 | 241 | +1.69% | 59,000 | 35億5462万 | 0% | - | 4.41 |
| 02/02 | 240 | 242 | 237 | 237 | -1.25% | 119,300 | 34億9563万 | -1.25% | - | 4.34 |
| 01/30 | 236 | 243 | 236 | 240 | +1.69% | 65,400 | 35億3988万 | +0.42% | - | 4.4 |
| 01/29 | 238 | 238 | 235 | 236 | -1.26% | 53,900 | 34億8088万 | -0.84% | - | 4.32 |
| 01/28 | 242 | 242 | 238 | 239 | -2.05% | 105,000 | 35億2513万 | +0.84% | - | 4.38 |
| 01/27 | 248 | 248 | 243 | 244 | -1.61% | 64,400 | 35億9887万 | +3.39% | - | 4.47 |
| 01/26 | 259 | 259 | 247 | 248 | -2.75% | 126,600 | 36億5787万 | +4.64% | - | 4.54 |
| 01/23 | 255 | 259 | 252 | 255 | 0% | 113,800 | 37億6112万 | +7.14% | - | 4.67 |
| 01/22 | 257 | 260 | 252 | 255 | +0.39% | 146,400 | 37億6112万 | +6.69% | - | 4.67 |
| 01/21 | 257 | 259 | 250 | 254 | -3.05% | 168,800 | 37億4637万 | +5.83% | - | 4.65 |
| 01/20 | 262 | 265 | 258 | 262 | 0% | 143,400 | 38億6436万 | +8.26% | - | 4.8 |
| 01/19 | 270 | 270 | 258 | 262 | -4.03% | 246,700 | 38億6436万 | +7.38% | - | 4.8 |
| 01/16 | 259 | 277 | 254 | 273 | +6.64% | 292,000 | 40億2661万 | +11.43% | - | 5 |
| 01/15 | 245 | 257 | 245 | 256 | +3.23% | 192,400 | 37億7587万 | +4.49% | - | 4.69 |
| 01/14 | 235 | 253 | 233 | 248 | +5.08% | 436,000 | 36億5787万 | +0.4% | - | 4.54 |
| 01/13 | 233 | 236 | 231 | 236 | +2.61% | 204,600 | 34億8088万 | -5.22% | - | 4.32 |
| 01/09 | 236 | 239 | 226 | 230 | -2.95% | 278,800 | 33億9238万 | -8.37% | - | 4.21 |
| 01/08 | 227 | 239 | 227 | 237 | +3.95% | 203,700 | 34億9563万 | -6.69% | - | 4.34 |
| 01/07 | 226 | 228 | 224 | 228 | 0% | 160,900 | 33億6288万 | -11.28% | - | 4.18 |
| 01/06 | 230 | 237 | 228 | 228 | 0% | 248,300 | 33億6288万 | -12.31% | - | 4.18 |
| 01/05 | 223 | 231 | 220 | 228 | +1.79% | 259,400 | 33億6288万 | -13.31% | - | 4.18 |
| 2025 | ||||||||||
| 12/30 | 221 | 224 | 219 | 224 | +1.82% | 241,900 | 33億388万 | -15.79% | - | 4.1 |
| 12/29 | 222 | 223 | 219 | 220 | 0% | 176,900 | 32億4489万 | -17.91% | - | 4.03 |
| 12/26 | 225 | 225 | 219 | 220 | -0.9% | 443,900 | 32億4489万 | -18.82% | - | 4.03 |
| 12/25 | 218 | 225 | 215 | 222 | +0.91% | 435,400 | 32億7438万 | -19.27% | - | 4.07 |
| 12/24 | 210 | 231 | 208 | 220 | +5.77% | 1,018,100 | 32億4489万 | -20.86% | - | 4.03 |
| 12/23 | 208 | 209 | 204 | 208 | +1.46% | 349,100 | 30億6789万 | -25.98% | - | 3.81 |
| 12/22 | 220 | 221 | 203 | 205 | -4.65% | 712,000 | 30億2364万 | -28.07% | - | 3.75 |
| 12/19 | 219 | 221 | 211 | 215 | -0.46% | 907,300 | 31億7114万 | -25.61% | - | 3.94 |
| 12/18 | 209 | 222 | 206 | 216 | -18.49% | 1,655,600 | 31億8589万 | -26.28% | - | 3.96 |
| 12/17 | 275 | 275 | 263 | 265 | -4.33% | 456,900 | 39億861万 | -10.47% | - | 4.85 |
| 12/16 | 285 | 286 | 277 | 277 | -3.82% | 304,400 | 40億8561万 | -7.05% | - | 5.07 |
| 12/15 | 285 | 290 | 283 | 288 | 0% | 153,400 | 42億4785万 | -3.36% | - | 5.27 |
| 12/12 | 294 | 296 | 288 | 288 | -2.7% | 177,200 | 42億4785万 | -3.36% | - | 5.27 |
| 12/11 | 303 | 304 | 293 | 296 | -4.21% | 202,100 | 43億6585万 | -1% | - | 5.42 |
| 12/10 | 286 | 311 | 286 | 309 | +7.67% | 547,700 | 45億5759万 | +3.34% | - | 5.66 |
| 12/09 | 283 | 290 | 283 | 287 | +0.35% | 292,300 | 42億3310万 | -3.69% | - | 5.26 |
| 12/08 | 290 | 291 | 283 | 286 | -2.05% | 264,100 | 42億1835万 | -4.03% | - | 5.24 |
| 12/05 | 290 | 300 | 290 | 292 | -1.02% | 160,900 | 43億685万 | -2.34% | - | 5.35 |
| 12/04 | 292 | 296 | 287 | 295 | +0.68% | 276,900 | 43億5110万 | -1.01% | - | 5.4 |
| 12/03 | 297 | 299 | 290 | 293 | -2.33% | 368,500 | 43億2160万 | -1.68% | - | 5.37 |
| 12/02 | 328 | 328 | 299 | 300 | -1.32% | 866,400 | 44億2485万 | +0.33% | - | 5.49 |
| 12/01 | 312 | 313 | 301 | 304 | -2.56% | 176,700 | 44億8384万 | +1.67% | - | 5.57 |
| 11/28 | 301 | 317 | 301 | 312 | +4% | 250,500 | 46億184万 | +4.35% | - | 5.71 |
| 11/27 | 301 | 303 | 299 | 300 | +0.33% | 117,700 | 44億2485万 | +0.33% | - | 5.49 |
| 11/26 | 296 | 301 | 296 | 299 | +1.36% | 130,500 | 44億1010万 | 0% | - | 5.48 |
| 11/25 | 302 | 303 | 293 | 295 | 0% | 124,700 | 43億5110万 | -1.34% | - | 5.4 |
| 11/21 | 305 | 308 | 295 | 295 | -3.91% | 199,600 | 43億5110万 | -1.67% | - | 5.4 |
| 11/20 | 298 | 309 | 298 | 307 | +3.37% | 216,700 | 45億2809万 | +2.33% | - | 5.62 |
| 11/19 | 297 | 302 | 294 | 297 | -0.67% | 145,900 | 43億8060万 | -1.33% | - | 5.44 |
| 11/18 | 298 | 301 | 294 | 299 | 0% | 128,000 | 44億1010万 | -0.66% | - | 5.48 |
| 11/17 | 301 | 303 | 294 | 299 | -1.32% | 182,300 | 44億1010万 | -0.99% | - | 5.48 |
| 11/14 | 307 | 313 | 303 | 303 | -2.57% | 157,400 | 44億6909万 | 0% | - | 5.55 |
| 11/13 | 309 | 314 | 304 | 311 | 0% | 119,100 | 45億8709万 | +2.3% | - | 5.7 |
| 11/12 | 300 | 313 | 300 | 311 | +2.64% | 203,200 | 45億8709万 | +2.3% | - | 5.7 |
| 11/11 | 301 | 303 | 295 | 303 | +4.48% | 266,400 | 44億6909万 | -0.33% | - | 5.55 |
| 11/10 | 295 | 296 | 289 | 290 | -0.34% | 116,700 | 42億7735万 | -4.92% | - | 5.31 |
| 11/07 | 291 | 294 | 289 | 291 | -1.69% | 96,700 | 42億9210万 | -4.59% | - | 5.33 |
| 11/06 | 298 | 302 | 292 | 296 | +0.68% | 185,000 | 43億6585万 | -3.27% | - | 5.42 |
| 11/05 | 295 | 295 | 286 | 294 | -0.68% | 125,400 | 43億3635万 | -4.23% | - | 5.38 |
| 11/04 | 292 | 300 | 290 | 296 | +1.72% | 160,300 | 43億6585万 | -3.9% | - | 5.42 |
| 10/31 | 292 | 300 | 291 | 291 | -1.02% | 130,200 | 42億9210万 | -5.83% | - | 5.33 |
| 10/30 | 284 | 294 | 284 | 294 | +3.16% | 296,700 | 43億3635万 | -5.47% | - | 5.38 |
| 10/29 | 296 | 296 | 284 | 285 | -4.04% | 343,000 | 42億360万 | -8.65% | - | 5.22 |
| 10/28 | 302 | 302 | 297 | 297 | -1.66% | 162,500 | 43億8060万 | -5.71% | - | 5.44 |
| 10/27 | 300 | 308 | 299 | 302 | +1% | 166,300 | 44億5434万 | -4.73% | - | 5.53 |
| 10/24 | 305 | 305 | 298 | 299 | -1.64% | 300,100 | 44億1010万 | -5.97% | - | 5.48 |
| 10/23 | 313 | 313 | 304 | 304 | -1.94% | 144,400 | 44億8384万 | -5% | - | 5.57 |
| 10/22 | 308 | 315 | 308 | 310 | +0.32% | 141,200 | 45億7234万 | -3.73% | - | 5.68 |
| 10/21 | 308 | 314 | 307 | 309 | 0% | 126,300 | 45億5759万 | -4.63% | - | 5.66 |
| 10/20 | 303 | 312 | 303 | 309 | +1.64% | 203,700 | 45億5759万 | -4.92% | - | 5.66 |
| 10/17 | 311 | 313 | 304 | 304 | -1.94% | 202,600 | 44億8384万 | -6.75% | - | 5.57 |
| 10/16 | 320 | 323 | 310 | 310 | -3.43% | 230,700 | 45億7234万 | -5.49% | - | 5.68 |
| 10/15 | 309 | 321 | 309 | 321 | +4.22% | 172,900 | 47億3458万 | -2.73% | - | 5.88 |
| 10/14 | 320 | 325 | 307 | 308 | -5.23% | 276,400 | 45億4284万 | -6.95% | - | 5.64 |
| 10/10 | 320 | 326 | 318 | 325 | +1.25% | 216,600 | 47億9358万 | -2.4% | - | 5.95 |
| 10/09 | 324 | 327 | 319 | 321 | +1.58% | 297,700 | 47億3458万 | -3.89% | - | 5.88 |
| 10/08 | 316 | 319 | 313 | 316 | +0.32% | 117,500 | 46億6084万 | -5.95% | - | 5.79 |
| 10/07 | 314 | 319 | 312 | 315 | +0.64% | 128,200 | 46億4609万 | -6.53% | - | 5.77 |
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 | |
| 2022年 3月期 | 1,022 6/22 | 285 1/27 | 9,496,500 6/22 | 119億4350万 | 33億5142万 | +32.88% 2/2 | -21.42% 11/30 |
| 2023年 3月期 | 627 5/23 | 289 12/26 12/23 | 7,097,300 5/23 | 73億7314万 | 33億9846万 | +39.48% 5/23 | -12.7% 12/26 |
| 2024年 3月期 | 879 11/22 | 255 8/21 8/18 | 18,908,800 9/20 | 103億3651万 | 29億9864万 | +66.93% 11/22 | -33.56% 2/22 |
| 2025年 3月期 | 1,113 3/25 | 291 4/19 | 14,316,500 6/18 | 164億617万 | 34億4253万 | +49.37% 3/21 | -50.12% 4/7 |
| 最新 | 233 2026/3/6 | 235,200 | 34億3665万 | 0% 233 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 97%（1.97倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- -60%（0.4倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
203円（2025/12/22） - 15%（1.15倍）
233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。
