株価チャート
株価
3/6
- 前日 (3/5)
- 469
- 始値
- 468
- 高値
- 482
- 安値
- 445
- 終値 +0.21%
- 470
- 出来高 +2%
- 954,700
乖離率
- 株価（5日）
移動平均値 - -0.63%
473 - 株価（25日）
移動平均値 - +20.82%
389 - 出来高（5日）
移動平均値 - -37.38%
1,524,680
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 | 468 | 482 | 445 | 470 | +0.21% | 954,700 | 159億9602万 | +20.82% | - | 5.93 |
| 03/05 | 464 | 480 | 445 | 469 | +6.59% | 936,000 | 159億6199万 | +22.77% | - | 5.92 |
| 03/04 | 475 | 502 | 414 | 440 | -10.39% | 2,250,200 | 149億7500万 | +17.02% | - | 5.55 |
| 03/03 | 490 | 507 | 480 | 491 | -1.01% | 1,239,500 | 167億1074万 | +33.06% | - | 6.2 |
| 03/02 | 450 | 506 | 445 | 496 | +8.3% | 2,243,000 | 168億8091万 | +38.16% | - | 6.26 |
| 02/27 | 429 | 458 | 424 | 458 | +8.02% | 1,247,600 | 155億8761万 | +31.61% | - | 5.78 |
| 02/26 | 415 | 431 | 411 | 424 | +1.68% | 866,700 | 144億3045万 | +25.07% | - | 5.35 |
| 02/25 | 404 | 424 | 399 | 417 | +3.47% | 1,294,800 | 141億9221万 | +25.6% | - | 5.26 |
| 02/24 | 388 | 423 | 388 | 403 | +1.77% | 1,655,800 | 137億1574万 | +24% | - | 5.09 |
| 02/20 | 382 | 466 | 370 | 396 | +1.8% | 6,448,800 | 134億7750万 | +24.53% | - | 5 |
| 02/19 | 436 | 437 | 371 | 389 | -11.19% | 2,995,000 | 132億3926万 | +24.68% | - | 4.91 |
| 02/18 | 389 | 438 | 383 | 438 | +14.96% | 2,698,600 | 149億693万 | +43.61% | - | 5.53 |
| 02/17 | 368 | 384 | 358 | 381 | +2.42% | 853,800 | 129億6699万 | +28.28% | - | 4.81 |
| 02/16 | 355 | 375 | 343 | 372 | +4.2% | 959,500 | 126億6068万 | +27.4% | - | 4.7 |
| 02/13 | 364 | 391 | 350 | 357 | -1.92% | 2,442,200 | 121億5017万 | +24.83% | - | 4.51 |
| 02/12 | 344 | 375 | 320 | 364 | +5.81% | 2,552,900 | 123億8841万 | +29.08% | - | 4.59 |
| 02/10 | 326 | 352 | 325 | 344 | +5.85% | 1,117,500 | 117億773万 | +23.3% | - | 4.34 |
| 02/09 | 326 | 330 | 312 | 325 | +3.5% | 813,200 | 110億6108万 | +18.61% | - | 4.1 |
| 02/06 | 321 | 325 | 311 | 314 | -4.27% | 588,100 | 106億8670万 | +16.73% | - | 3.96 |
| 02/05 | 333 | 336 | 318 | 328 | -1.5% | 811,200 | 111億6318万 | +23.77% | - | 4.14 |
| 02/04 | 336 | 347 | 328 | 333 | -5.13% | 1,378,300 | 113億3335万 | +28.08% | - | 4.2 |
| 02/03 | 317 | 389 | 316 | 351 | +8% | 6,204,100 | 119億4596万 | +37.65% | - | 4.43 |
| 02/02 | 318 | 355 | 314 | 325 | +4.84% | 2,790,600 | 110億6108万 | +30.52% | - | 4.1 |
| 01/30 | 331 | 331 | 304 | 310 | -6.91% | 1,497,000 | 105億5057万 | +27.05% | - | 3.91 |
| 01/29 | 284 | 372 | 271 | 333 | +14.04% | 11,530,000 | 113億3335万 | +38.75% | - | 4.2 |
| 01/28 | 302 | 309 | 283 | 292 | -8.75% | 3,192,600 | 99億3795万 | +23.73% | - | 3.69 |
| 01/27 | 260 | 335 | 259 | 320 | +24.03% | 13,697,600 | 108億9091万 | +37.34% | - | 4.04 |
| 01/26 | 236 | 292 | 236 | 258 | +7.05% | 3,990,900 | 87億8079万 | +12.17% | - | 3.26 |
| 01/23 | 233 | 247 | 230 | 241 | +4.33% | 334,600 | 82億221万 | +5.24% | - | 3.04 |
| 01/22 | 230 | 241 | 230 | 231 | +0.43% | 412,500 | 78億6187万 | +0.87% | - | 2.92 |
| 01/21 | 235 | 235 | 229 | 230 | -3.36% | 212,800 | 78億2784万 | 0% | - | 2.9 |
| 01/20 | 242 | 243 | 236 | 238 | -0.83% | 240,200 | 81億11万 | +3.48% | - | 3 |
| 01/19 | 238 | 243 | 236 | 240 | +1.27% | 177,600 | 81億6818万 | +3.9% | - | 3.03 |
| 01/16 | 239 | 240 | 232 | 237 | -0.42% | 251,400 | 80億6608万 | +2.6% | - | 2.99 |
| 01/15 | 228 | 238 | 228 | 238 | +3.93% | 307,900 | 81億11万 | +3.03% | - | 3 |
| 01/14 | 233 | 238 | 227 | 229 | -3.78% | 565,300 | 77億9380万 | -1.29% | - | 2.89 |
| 01/13 | 244 | 244 | 237 | 238 | -2.06% | 341,100 | 81億11万 | +2.59% | - | 3 |
| 01/09 | 235 | 247 | 234 | 243 | +1.25% | 613,200 | 82億7028万 | +4.29% | - | 3.07 |
| 01/08 | 248 | 249 | 239 | 240 | -2.04% | 880,000 | 81億6818万 | +3% | - | 3.03 |
| 01/07 | 275 | 276 | 242 | 245 | -16.1% | 4,488,900 | 83億3835万 | +4.7% | - | 3.09 |
| 01/06 | 210 | 292 | 210 | 292 | +37.74% | 10,467,000 | 99億3795万 | +24.79% | - | 3.69 |
| 01/05 | 204 | 214 | 204 | 212 | +4.43% | 254,500 | 72億1522万 | -9.01% | - | 2.68 |
| 2025 | ||||||||||
| 12/30 | 208 | 208 | 202 | 203 | -2.4% | 205,400 | 69億892万 | -13.25% | - | 2.56 |
| 12/29 | 210 | 213 | 206 | 208 | +0.97% | 200,400 | 70億7909万 | -11.86% | - | 2.63 |
| 12/26 | 208 | 211 | 204 | 206 | -0.96% | 369,400 | 70億1102万 | -13.45% | - | 2.6 |
| 12/25 | 206 | 213 | 204 | 208 | +0.97% | 333,300 | 70億7909万 | -13.33% | - | 2.63 |
| 12/24 | 215 | 215 | 205 | 206 | -3.74% | 208,400 | 70億1102万 | -14.52% | - | 2.6 |
| 12/23 | 210 | 216 | 209 | 214 | +3.38% | 265,200 | 72億8329万 | -11.93% | - | 2.7 |
| 12/22 | 225 | 226 | 200 | 207 | -7.17% | 928,200 | 70億4505万 | -15.16% | - | 2.61 |
| 12/19 | 228 | 231 | 223 | 223 | -3.04% | 255,600 | 75億8960万 | -9.72% | - | 2.81 |
| 12/18 | 237 | 237 | 229 | 230 | +0.44% | 189,700 | 78億2784万 | -7.63% | - | 2.9 |
| 12/17 | 240 | 241 | 228 | 229 | -4.58% | 321,500 | 77億9380万 | -9.13% | - | 2.89 |
| 12/16 | 245 | 245 | 236 | 240 | -1.64% | 173,200 | 81億6818万 | -5.88% | - | 3.03 |
| 12/15 | 241 | 249 | 240 | 244 | +1.24% | 158,000 | 83億432万 | -4.69% | - | 3.08 |
| 12/12 | 243 | 248 | 240 | 241 | -2.43% | 159,800 | 82億221万 | -6.95% | - | 3.04 |
| 12/11 | 246 | 247 | 238 | 247 | +0.82% | 209,300 | 84億642万 | -5.36% | - | 3.12 |
| 12/10 | 243 | 245 | 242 | 245 | +0.82% | 104,900 | 83億3835万 | -7.2% | - | 3.09 |
| 12/09 | 245 | 248 | 242 | 243 | -0.82% | 111,500 | 82億7028万 | -8.65% | - | 3.07 |
| 12/08 | 251 | 251 | 244 | 245 | -2.39% | 150,500 | 83億3835万 | -8.92% | - | 3.09 |
| 12/05 | 248 | 255 | 247 | 251 | -0.4% | 277,300 | 85億4255万 | -7.72% | - | 3.17 |
| 12/04 | 246 | 253 | 245 | 252 | +2.02% | 105,400 | 85億7659万 | -8.03% | - | 3.18 |
| 12/03 | 246 | 248 | 243 | 247 | +0.41% | 94,100 | 84億642万 | -10.83% | - | 3.12 |
| 12/02 | 254 | 254 | 244 | 246 | -3.91% | 184,200 | 83億7238万 | -12.14% | - | 3.11 |
| 12/01 | 263 | 265 | 253 | 256 | -1.92% | 171,200 | 87億1272万 | -9.54% | - | 3.23 |
| 11/28 | 257 | 268 | 255 | 261 | +2.35% | 241,100 | 88億8290万 | -8.74% | - | 3.29 |
| 11/27 | 250 | 258 | 248 | 255 | +2% | 161,800 | 86億7869万 | -11.76% | - | 3.22 |
| 11/26 | 243 | 251 | 243 | 250 | +3.31% | 124,800 | 85億852万 | -14.38% | - | 3.16 |
| 11/25 | 253 | 253 | 241 | 242 | -3.97% | 275,900 | 82億3625万 | -18.24% | - | 3.05 |
| 11/21 | 251 | 254 | 249 | 252 | -0.79% | 130,300 | 85億7659万 | -15.44% | - | 3.18 |
| 11/20 | 255 | 262 | 254 | 254 | +0.79% | 115,400 | 86億4466万 | -15.61% | - | 3.21 |
| 11/19 | 255 | 260 | 250 | 252 | -0.79% | 210,800 | 85億7659万 | -16.83% | - | 3.18 |
| 11/18 | 257 | 257 | 245 | 254 | +4.1% | 385,000 | 86億4466万 | -17.26% | - | 3.21 |
| 11/17 | 265 | 266 | 240 | 244 | -8.61% | 813,500 | 83億432万 | -22.04% | - | 3.08 |
| 11/14 | 281 | 285 | 266 | 267 | -7.61% | 532,600 | 90億8710万 | -16.3% | - | 3.37 |
| 11/13 | 297 | 297 | 268 | 289 | -3.67% | 538,800 | 98億3585万 | -11.08% | - | 3.65 |
| 11/12 | 290 | 301 | 289 | 300 | +3.45% | 227,900 | 102億1023万 | -8.81% | - | 3.79 |
| 11/11 | 289 | 294 | 285 | 290 | +2.11% | 264,900 | 98億6988万 | -12.91% | - | 3.66 |
| 11/10 | 300 | 302 | 283 | 284 | -5.65% | 365,700 | 96億6568万 | -15.48% | - | 3.58 |
| 11/07 | 303 | 305 | 299 | 301 | -2.27% | 157,600 | 102億4426万 | -11.47% | - | 3.8 |
| 11/06 | 308 | 312 | 305 | 308 | +0.65% | 117,500 | 104億8250万 | -9.94% | - | 3.89 |
| 11/05 | 308 | 308 | 298 | 306 | -1.61% | 233,300 | 104億1443万 | -11.05% | - | 3.86 |
| 11/04 | 315 | 317 | 309 | 311 | -1.27% | 79,600 | 105億8460万 | -10.12% | - | 3.93 |
| 10/31 | 314 | 319 | 312 | 315 | +1.29% | 93,700 | 107億2074万 | -9.48% | - | 3.98 |
| 10/30 | 310 | 314 | 305 | 311 | +0.65% | 114,700 | 105億8460万 | -11.14% | - | 3.93 |
| 10/29 | 317 | 319 | 306 | 309 | -2.22% | 157,600 | 105億1653万 | -12.22% | - | 3.9 |
| 10/28 | 326 | 326 | 316 | 316 | -3.07% | 94,100 | 107億5477万 | -10.73% | - | 3.99 |
| 10/27 | 326 | 333 | 321 | 326 | +0.31% | 139,600 | 110億9511万 | -8.17% | - | 4.11 |
| 10/24 | 333 | 333 | 324 | 325 | -1.81% | 87,500 | 110億6108万 | -8.71% | - | 4.1 |
| 10/23 | 336 | 336 | 330 | 331 | -1.49% | 48,800 | 112億6528万 | -7.28% | - | 4.18 |
| 10/22 | 335 | 339 | 328 | 336 | +1.2% | 122,700 | 114億3545万 | -6.15% | - | 4.24 |
| 10/21 | 331 | 345 | 320 | 332 | -1.48% | 599,100 | 112億9932万 | -7.52% | - | 4.19 |
| 10/20 | 310 | 345 | 308 | 337 | +10.13% | 535,400 | 114億6949万 | -6.39% | - | 4.25 |
| 10/17 | 316 | 316 | 305 | 306 | -0.97% | 450,500 | 104億1443万 | -15.24% | - | 3.86 |
| 10/16 | 317 | 318 | 306 | 309 | -0.64% | 220,400 | 105億1653万 | -15.11% | - | 3.9 |
| 10/15 | 350 | 350 | 299 | 311 | -13.13% | 1,182,800 | 105億8460万 | -15.49% | - | 3.93 |
| 10/14 | 382 | 390 | 349 | 358 | -9.14% | 754,600 | 121億8420万 | -3.5% | - | 4.52 |
| 10/10 | 398 | 401 | 394 | 394 | -1.99% | 151,500 | 134億943万 | +5.91% | - | 4.97 |
| 10/09 | 410 | 412 | 400 | 402 | -1.71% | 312,400 | 136億8170万 | +8.06% | - | 5.07 |
| 10/08 | 429 | 431 | 407 | 409 | +0.74% | 463,400 | 139億1994万 | +9.95% | - | 5.16 |
| 10/07 | 421 | 442 | 406 | 406 | +4.37% | 1,963,400 | 138億1784万 | +9.14% | - | 5.12 |
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 | 1,070 1/4 | 372 8/18 | 34,404,800 4/23 | 306億5196万 | 106億5657万 | +62.29% 1/4 | -21.76% 1/27 |
| 2023年 3月期 | 665 4/7 | 311 6/20 | 6,201,100 6/16 | 190億5836万 | 89億1826万 | +30.3% 11/22 | -25.34% 12/20 |
| 2024年 3月期 | 411 4/13 | 229 2/15 | 3,505,500 12/12 | 121億9745万 | 71億5063万 | +18.99% 2/29 | -11.25% 10/23 |
| 2025年 3月期 | 602 9/3 | 260 4/19 | 6,432,800 9/3 | 204億8852万 | 81億1863万 | +35.87% 5/21 | -26.85% 4/7 |
| 最新 | 470 2026/3/6 | 954,700 | 159億9602万 | +20.82% 389 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 88%（1.88倍）
- 2025/12/30 vs 2024/12/30
- -62%（0.38倍）
- 2026/03/06 vs 2025/12/30
- 132%（2.32倍）
- 過去安値
200円（2025/12/22） - 135%（2.35倍）
470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。
