株価チャート
株価
3/6
- 前日 (3/5)
- 4,590
- 始値
- 4,585
- 高値
- 4,600
- 安値
- 4,550
- 終値 +0.22%
- 4,600
- 出来高 -23.92%
- 51,200
乖離率
- 株価（5日）
移動平均値 - -0.56%
4,626 - 株価（25日）
移動平均値 - -1.08%
4,650 - 出来高（5日）
移動平均値 - -31.13%
74,340
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 | 4,585 | 4,600 | 4,550 | 4,600 | +0.22% | 51,200 | 1571億2046万 | -1.08% | 19.16 | 3.31 |
| 03/05 | 4,645 | 4,665 | 4,590 | 4,590 | +0.33% | 67,300 | 1567億7889万 | -1.29% | 19.12 | 3.3 |
| 03/04 | 4,590 | 4,600 | 4,530 | 4,575 | -1.19% | 119,500 | 1562億6655万 | -1.68% | 19.06 | 3.29 |
| 03/03 | 4,685 | 4,685 | 4,630 | 4,630 | -2.22% | 84,000 | 1581億4516万 | -0.6% | 19.29 | 3.33 |
| 03/02 | 4,700 | 4,735 | 4,675 | 4,735 | +0.42% | 49,700 | 1617億3160万 | +1.54% | 19.72 | 3.41 |
| 02/27 | 4,690 | 4,730 | 4,670 | 4,715 | +1.07% | 62,900 | 1610億4847万 | +1.14% | 19.64 | 3.39 |
| 02/26 | 4,690 | 4,690 | 4,650 | 4,665 | -0.32% | 55,600 | 1593億4064万 | +0.09% | 19.43 | 3.36 |
| 02/25 | 4,685 | 4,690 | 4,665 | 4,680 | -0.11% | 45,900 | 1598億5299万 | +0.39% | 19.49 | 3.37 |
| 02/24 | 4,655 | 4,695 | 4,620 | 4,685 | +1.63% | 66,600 | 1600億2377万 | +0.51% | 19.51 | 3.37 |
| 02/20 | 4,645 | 4,645 | 4,610 | 4,610 | -1.07% | 52,600 | 1574億6203万 | -1.09% | 19.2 | 3.32 |
| 02/19 | 4,625 | 4,660 | 4,615 | 4,660 | +0.32% | 31,600 | 1591億6986万 | -0.09% | 19.41 | 3.35 |
| 02/18 | 4,640 | 4,645 | 4,620 | 4,645 | +0.76% | 31,300 | 1586億5751万 | -0.41% | 19.35 | 3.34 |
| 02/17 | 4,645 | 4,645 | 4,610 | 4,610 | -0.75% | 53,200 | 1574億6203万 | -1.14% | 19.2 | 3.32 |
| 02/16 | 4,640 | 4,660 | 4,620 | 4,645 | +0.11% | 69,400 | 1586億5751万 | -0.41% | 19.35 | 3.34 |
| 02/13 | 4,685 | 4,700 | 4,620 | 4,640 | -0.32% | 59,600 | 1584億8673万 | -0.51% | 19.33 | 3.34 |
| 02/12 | 4,665 | 4,685 | 4,650 | 4,655 | +0.11% | 73,900 | 1589億9908万 | -0.15% | 19.39 | 3.35 |
| 02/10 | 4,625 | 4,675 | 4,625 | 4,650 | +0.54% | 50,800 | 1588億2829万 | -0.24% | 19.37 | 3.35 |
| 02/09 | 4,635 | 4,655 | 4,585 | 4,625 | +0.11% | 121,900 | 1579億7438万 | -0.77% | 19.26 | 3.33 |
| 02/06 | 4,595 | 4,630 | 4,535 | 4,620 | -2.01% | 133,400 | 1578億359万 | -0.84% | 19.24 | 3.32 |
| 02/05 | 4,730 | 4,745 | 4,700 | 4,715 | +0.11% | 53,300 | 1610億4847万 | +1.22% | 19.64 | 3.39 |
| 02/04 | 4,665 | 4,710 | 4,655 | 4,710 | +1.18% | 50,200 | 1608億7769万 | +1.18% | 19.62 | 3.39 |
| 02/03 | 4,660 | 4,695 | 4,650 | 4,655 | +0.22% | 36,000 | 1589億9908万 | +0.11% | 19.39 | 3.35 |
| 02/02 | 4,695 | 4,700 | 4,645 | 4,645 | -0.43% | 57,700 | 1586億5751万 | -0.02% | 19.35 | 3.34 |
| 01/30 | 4,625 | 4,665 | 4,620 | 4,665 | +0.86% | 41,000 | 1593億4064万 | +0.43% | 19.43 | 3.36 |
| 01/29 | 4,580 | 4,625 | 4,550 | 4,625 | +0.65% | 46,900 | 1579億7438万 | -0.37% | 19.26 | 3.33 |
| 01/28 | 4,665 | 4,665 | 4,595 | 4,595 | -1.5% | 59,500 | 1569億4968万 | -0.95% | 19.14 | 3.31 |
| 01/27 | 4,680 | 4,690 | 4,660 | 4,665 | -0.74% | 35,700 | 1593億4064万 | +0.6% | 19.43 | 3.36 |
| 01/26 | 4,740 | 4,740 | 4,685 | 4,700 | -1.16% | 49,500 | 1605億3612万 | +1.45% | 19.58 | 3.38 |
| 01/23 | 4,740 | 4,760 | 4,715 | 4,755 | +0.85% | 68,700 | 1624億1474万 | +2.7% | 19.81 | 3.42 |
| 01/22 | 4,700 | 4,735 | 4,695 | 4,715 | +0.53% | 67,500 | 1610億4847万 | +1.99% | 19.64 | 3.39 |
| 01/21 | 4,690 | 4,690 | 4,645 | 4,690 | +0.11% | 67,400 | 1601億9456万 | +1.58% | 19.54 | 3.37 |
| 01/20 | 4,665 | 4,710 | 4,665 | 4,685 | +0.43% | 83,800 | 1600億2377万 | +1.58% | 19.51 | 3.37 |
| 01/19 | 4,680 | 4,690 | 4,660 | 4,665 | -0.21% | 51,500 | 1593億4064万 | +1.22% | 19.43 | 3.36 |
| 01/16 | 4,680 | 4,695 | 4,660 | 4,675 | -0.11% | 53,400 | 1596億8221万 | +1.52% | 19.47 | 3.36 |
| 01/15 | 4,650 | 4,680 | 4,650 | 4,680 | +0.43% | 40,300 | 1598億5299万 | +1.67% | 19.49 | 3.37 |
| 01/14 | 4,630 | 4,665 | 4,630 | 4,660 | +0.65% | 50,500 | 1591億6986万 | +1.33% | 19.41 | 3.35 |
| 01/13 | 4,670 | 4,675 | 4,620 | 4,630 | -0.32% | 58,300 | 1581億4516万 | +0.7% | 19.29 | 3.33 |
| 01/09 | 4,640 | 4,655 | 4,635 | 4,645 | +0.43% | 44,100 | 1586億5751万 | +1.04% | 19.35 | 3.34 |
| 01/08 | 4,625 | 4,640 | 4,600 | 4,625 | +0.33% | 52,300 | 1579億7438万 | +0.61% | 19.26 | 3.33 |
| 01/07 | 4,610 | 4,635 | 4,595 | 4,610 | 0% | 60,400 | 1574億6203万 | +0.28% | 19.2 | 3.32 |
| 01/06 | 4,635 | 4,655 | 4,585 | 4,610 | -0.86% | 98,000 | 1574億6203万 | +0.26% | 19.2 | 3.32 |
| 01/05 | 4,580 | 4,650 | 4,575 | 4,650 | +1.53% | 72,300 | 1588億2829万 | +1.15% | 19.37 | 3.35 |
| 2025 | ||||||||||
| 12/30 | 4,605 | 4,605 | 4,570 | 4,580 | -0.43% | 44,300 | 1564億3733万 | -0.3% | 19.08 | 3.3 |
| 12/29 | 4,640 | 4,645 | 4,575 | 4,600 | -0.86% | 73,000 | 1571億2046万 | +0.09% | 19.16 | 3.31 |
| 12/26 | 4,590 | 4,640 | 4,585 | 4,640 | +1.09% | 64,100 | 1584億8673万 | +0.91% | 19.33 | 3.34 |
| 12/25 | 4,585 | 4,590 | 4,560 | 4,590 | +0.66% | 45,600 | 1567億7889万 | -0.09% | 19.12 | 3.3 |
| 12/24 | 4,605 | 4,615 | 4,560 | 4,560 | -0.87% | 64,800 | 1557億5420万 | -0.7% | 18.99 | 3.28 |
| 12/23 | 4,600 | 4,625 | 4,575 | 4,600 | +0.22% | 86,900 | 1571億2046万 | +0.2% | 19.16 | 3.31 |
| 12/22 | 4,580 | 4,600 | 4,560 | 4,590 | +0.77% | 77,100 | 1567億7889万 | +0.04% | 19.12 | 3.3 |
| 12/19 | 4,565 | 4,580 | 4,545 | 4,555 | -0.11% | 65,500 | 1555億8341万 | -0.65% | 18.97 | 3.28 |
| 12/18 | 4,580 | 4,580 | 4,545 | 4,560 | -0.11% | 52,900 | 1557億5420万 | -0.57% | 18.99 | 3.28 |
| 12/17 | 4,580 | 4,590 | 4,535 | 4,565 | -0.98% | 49,400 | 1559億2498万 | -0.46% | 19.02 | 3.28 |
| 12/16 | 4,585 | 4,630 | 4,580 | 4,610 | +0.44% | 65,400 | 1574億6203万 | +0.55% | 19.2 | 3.32 |
| 12/15 | 4,585 | 4,600 | 4,565 | 4,590 | +0.44% | 58,500 | 1567億7889万 | +0.17% | 19.12 | 3.3 |
| 12/12 | 4,595 | 4,595 | 4,565 | 4,570 | +0.44% | 45,500 | 1560億9576万 | -0.13% | 19.04 | 3.29 |
| 12/11 | 4,610 | 4,610 | 4,550 | 4,550 | -1.19% | 49,300 | 1554億1263万 | -0.42% | 18.95 | 3.27 |
| 12/10 | 4,590 | 4,615 | 4,570 | 4,605 | +0.44% | 60,100 | 1572億9124万 | +0.92% | 19.18 | 3.31 |
| 12/09 | 4,595 | 4,615 | 4,560 | 4,585 | -0.54% | 52,000 | 1566億811万 | +0.64% | 19.1 | 3.3 |
| 12/08 | 4,590 | 4,615 | 4,585 | 4,610 | +0.44% | 44,500 | 1574億6203万 | +1.36% | 19.2 | 3.32 |
| 12/05 | 4,610 | 4,635 | 4,590 | 4,590 | -0.86% | 46,600 | 1567億7889万 | +1.15% | 19.12 | 3.3 |
| 12/04 | 4,600 | 4,630 | 4,580 | 4,630 | +0.65% | 46,200 | 1581億4516万 | +2.25% | 19.29 | 3.33 |
| 12/03 | 4,645 | 4,645 | 4,600 | 4,600 | -0.97% | 59,200 | 1571億2046万 | +1.77% | 19.16 | 3.31 |
| 12/02 | 4,610 | 4,645 | 4,600 | 4,645 | +0.32% | 34,600 | 1586億5751万 | +2.9% | 19.35 | 3.34 |
| 12/01 | 4,635 | 4,670 | 4,620 | 4,630 | -0.11% | 55,500 | 1581億4516万 | +2.77% | 19.29 | 3.33 |
| 11/28 | 4,595 | 4,635 | 4,590 | 4,635 | +1.09% | 59,100 | 1583億1594万 | +3.05% | 19.31 | 3.34 |
| 11/27 | 4,590 | 4,600 | 4,565 | 4,585 | 0% | 59,300 | 1566億811万 | +2.09% | 19.1 | 3.3 |
| 11/26 | 4,635 | 4,650 | 4,585 | 4,585 | -0.86% | 69,100 | 1566億811万 | +2.23% | 19.1 | 3.3 |
| 11/25 | 4,645 | 4,650 | 4,610 | 4,625 | -0.22% | 48,400 | 1579億7438万 | +3.24% | 19.26 | 3.33 |
| 11/21 | 4,575 | 4,645 | 4,570 | 4,635 | +2.09% | 172,400 | 1583億1594万 | +3.67% | 19.31 | 3.34 |
| 11/20 | 4,540 | 4,565 | 4,520 | 4,540 | 0% | 69,400 | 1550億7106万 | +1.77% | 18.91 | 3.27 |
| 11/19 | 4,550 | 4,575 | 4,540 | 4,540 | -0.22% | 53,600 | 1550億7106万 | +1.98% | 18.91 | 3.27 |
| 11/18 | 4,530 | 4,550 | 4,520 | 4,550 | +0.66% | 56,100 | 1554億1263万 | +2.45% | 18.95 | 3.27 |
| 11/17 | 4,500 | 4,540 | 4,475 | 4,520 | 0% | 57,500 | 1543億8793万 | +2.03% | 18.83 | 3.25 |
| 11/14 | 4,580 | 4,600 | 4,520 | 4,520 | -1.2% | 68,200 | 1543億8793万 | +2.24% | 18.83 | 3.25 |
| 11/13 | 4,565 | 4,585 | 4,555 | 4,575 | +0.55% | 44,000 | 1562億6655万 | +3.67% | 19.06 | 3.29 |
| 11/12 | 4,560 | 4,580 | 4,540 | 4,550 | -0.22% | 64,200 | 1554億1263万 | +3.32% | 18.95 | 3.27 |
| 11/11 | 4,520 | 4,590 | 4,510 | 4,560 | +0.77% | 93,000 | 1557億5420万 | +3.73% | 18.99 | 3.28 |
| 11/10 | 4,460 | 4,540 | 4,460 | 4,525 | +2.03% | 138,400 | 1545億5871万 | +3.12% | 18.85 | 3.26 |
| 11/07 | 4,395 | 4,435 | 4,380 | 4,435 | +0.91% | 55,400 | 1514億8462万 | +1.16% | 18.47 | 3.19 |
| 11/06 | 4,410 | 4,415 | 4,385 | 4,395 | -0.34% | 41,700 | 1501億1835万 | +0.27% | 18.31 | 3.16 |
| 11/05 | 4,435 | 4,455 | 4,395 | 4,410 | -0.56% | 50,200 | 1506億3070万 | +0.55% | 18.37 | 3.17 |
| 11/04 | 4,395 | 4,435 | 4,360 | 4,435 | +1.37% | 59,100 | 1514億8462万 | +1.07% | 18.47 | 3.19 |
| 10/31 | 4,370 | 4,400 | 4,350 | 4,375 | +0.11% | 51,600 | 1494億3522万 | -0.57% | 18.22 | 3.15 |
| 10/30 | 4,335 | 4,380 | 4,325 | 4,370 | +0.81% | 84,300 | 1492億6444万 | -1% | 18.2 | 3.14 |
| 10/29 | 4,400 | 4,425 | 4,335 | 4,335 | -2.03% | 66,800 | 1480億6896万 | -2.14% | 18.06 | 3.12 |
| 10/28 | 4,430 | 4,455 | 4,400 | 4,425 | -0.67% | 72,100 | 1511億4305万 | -0.45% | 18.43 | 3.18 |
| 10/27 | 4,405 | 4,470 | 4,400 | 4,455 | +1.14% | 81,200 | 1521億6775万 | 0% | 18.56 | 3.21 |
| 10/24 | 4,450 | 4,460 | 4,405 | 4,405 | -1.23% | 46,700 | 1504億5992万 | -1.34% | 18.35 | 3.17 |
| 10/23 | 4,460 | 4,485 | 4,450 | 4,460 | +0.11% | 60,900 | 1523億3853万 | -0.36% | 18.58 | 3.21 |
| 10/22 | 4,455 | 4,475 | 4,440 | 4,455 | +0.11% | 81,600 | 1521億6775万 | -0.67% | 18.56 | 3.21 |
| 10/21 | 4,450 | 4,460 | 4,425 | 4,450 | -0.11% | 50,800 | 1519億9697万 | -0.93% | 18.54 | 3.2 |
| 10/20 | 4,465 | 4,470 | 4,440 | 4,455 | +1.02% | 73,900 | 1521億6775万 | -0.96% | 18.56 | 3.21 |
| 10/17 | 4,360 | 4,410 | 4,360 | 4,410 | +1.03% | 82,700 | 1506億3070万 | -2.07% | 18.37 | 3.17 |
| 10/16 | 4,315 | 4,370 | 4,315 | 4,365 | +1.16% | 66,500 | 1490億9365万 | -3.24% | 18.18 | 3.14 |
| 10/15 | 4,295 | 4,320 | 4,290 | 4,315 | +1.05% | 63,000 | 1473億8582万 | -4.58% | 17.97 | 3.1 |
| 10/14 | 4,235 | 4,270 | 4,235 | 4,270 | -0.47% | 90,900 | 1458億4878万 | -5.84% | 17.79 | 3.07 |
| 10/10 | 4,260 | 4,295 | 4,240 | 4,290 | -0.12% | 118,700 | 1465億3191万 | -5.74% | 17.87 | 3.09 |
| 10/09 | 4,300 | 4,325 | 4,285 | 4,295 | -0.35% | 103,800 | 1467億269万 | -5.91% | 17.89 | 3.09 |
| 10/08 | 4,345 | 4,375 | 4,310 | 4,310 | -0.92% | 79,700 | 1472億1504万 | -5.85% | 17.95 | 3.1 |
| 10/07 | 4,355 | 4,380 | 4,350 | 4,350 | -0.11% | 80,400 | 1485億8131万 | -5.23% | 18.12 | 3.13 |
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 | |
| 2011年 9月期 | 970 3/24 | 860 9/28 | 61,000 9/28 | - | 355億3765万 | +3.07% 9/1 | -4.84% 10/5 |
| 2012年 9月期 | 1,165 9/14 | 738 11/30 | 799,200 9/27 | 481億4113万 | 304億9627万 | +19.62% 8/29 | -12.44% 11/30 |
| 2013年 9月期 | 1,760 9/25 | 1,106 10/2 | 141,800 5/7 | 727億2823万 | 457億308万 | +13.54% 3/13 | -15.33% 6/7 |
| 2014年 9月期 | 2,256 7/24 | 1,555 10/9 10/8 | 331,100 11/26 | 844億7104万 | 642億5704万 | +14.25% 12/5 | -8.11% 10/17 |
| 2015年 9月期 | 3,080 8/6 | 1,892 10/17 | 157,200 9/25 | 1091億9109万 | 708億4185万 | +12.6% 4/10 | -9.57% 9/1 |
| 2016年 9月期 | 3,660 12/18 | 2,548 10/2 | 246,300 9/27 | 1297億5304万 | 903億3081万 | +13.28% 11/11 | -13.03% 1/21 |
| 2017年 9月期 | 6,580 8/31 | 3,055 10/12 10/7 | 216,200 11/9 | 2332億7187万 | 1083億479万 | +11.08% 6/5 | -5.38% 9/27 |
| 2018年 9月期 | 9,170 1/29 | 5,880 8/20 | 326,200 3/16 | 3132億1623万 | 2008億4094万 | +16.15% 11/8 | -17.53% 10/26 |
| 2019年 9月期 | 6,410 10/2 10/1 | 4,205 1/16 | 560,800 4/25 | 2189億4395万 | 1436億2859万 | +13.43% 2/6 | -14.03% 12/25 |
| 2020年 9月期 | 6,330 12/4 | 3,985 3/13 | 231,800 9/28 | 2162億1142万 | 1361億1414万 | +17.53% 3/27 | -13.28% 3/13 |
| 2021年 9月期 | 6,140 9/13 | 4,155 12/8 | 271,000 9/28 | 2097億2166万 | 1419億2076万 | +8.59% 2/8 | -10.31% 10/1 |
| 2022年 9月期 | 6,020 7/27 | 4,880 4/25 4/18 | 226,800 9/28 | 2056億2287万 | 1666億8432万 | +7.89% 6/8 | -6.98% 1/19 |
| 2023年 9月期 | 5,920 12/20 11/25 | 5,150 5/31 | 184,800 9/28 | 2022億720万 | 1759億660万 | +5.49% 11/25 | -7.37% 10/2 |
| 2024年 9月期 | 5,890 7/12 | 4,985 12/18 12/15 | 145,700 9/26 | 2011億8250万 | 1702億7076万 | +5.31% 7/11 | -9.54% 8/5 |
| 2025年 9月期 | 5,250 10/7 | 3,885 4/7 | 493,600 9/26 | 1793億2227万 | 1326億9848万 | +5.3% 8/6 | -7.09% 2/7 |
| 最新 | 4,600 2026/3/6 | 51,200 | 1571億2046万 | -1.08% 4,650 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 128%（2.28倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
738円（2011/11/30） - 523%（6.23倍）
4,600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。
