株価チャート
株価
3/6
- 前日 (3/5)
- 904
- 始値
- 903
- 高値
- 909
- 安値
- 893
- 終値 +0.11%
- 905
- 出来高 -35.37%
- 26,500
乖離率
- 株価（5日）
移動平均値 - +0.33%
902 - 株価（25日）
移動平均値 - -12.48%
1,034 - 出来高（5日）
移動平均値 - -71.74%
93,760
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 | 903 | 909 | 893 | 905 | +0.11% | 26,500 | 94億657万 | -12.48% | 18.53 | 5.94 |
| 03/05 | 909 | 917 | 902 | 904 | +2.26% | 41,000 | 93億9617万 | -13.33% | 18.51 | 5.93 |
| 03/04 | 885 | 890 | 871 | 884 | -1.23% | 143,600 | 91億8829万 | -15.97% | 18.1 | 5.8 |
| 03/03 | 922 | 924 | 895 | 895 | -3.03% | 148,700 | 93億263万 | -15.8% | 18.32 | 5.87 |
| 03/02 | 954 | 955 | 921 | 923 | -3.35% | 109,000 | 95億9366万 | -14.06% | 18.9 | 6.05 |
| 02/27 | 945 | 959 | 945 | 955 | +1.7% | 63,700 | 99億2627万 | -11.82% | 19.55 | 6.26 |
| 02/26 | 923 | 951 | 923 | 939 | +2.29% | 75,100 | 97億5996万 | -13.85% | 19.22 | 6.16 |
| 02/25 | 935 | 938 | 916 | 918 | -1.18% | 55,100 | 95億4169万 | -16.39% | 18.79 | 6.02 |
| 02/24 | 938 | 941 | 927 | 929 | -0.75% | 54,100 | 96億5602万 | -16% | 19.02 | 6.09 |
| 02/20 | 960 | 961 | 930 | 936 | -2.5% | 108,600 | 97億2878万 | -16.05% | 19.16 | 6.14 |
| 02/19 | 983 | 985 | 953 | 960 | -2.24% | 97,700 | 99億7824万 | -14.51% | 19.65 | 6.3 |
| 02/18 | 952 | 982 | 939 | 982 | +4.69% | 116,700 | 102億690万 | -13.1% | 20.1 | 6.44 |
| 02/17 | 924 | 938 | 912 | 938 | +0.64% | 137,300 | 97億4957万 | -17.5% | 19.2 | 6.15 |
| 02/16 | 883 | 950 | 883 | 932 | -21.22% | 475,800 | 96億8720万 | -18.6% | 19.08 | 6.11 |
| 02/13 | 1,196 | 1,196 | 1,180 | 1,183 | -1.09% | 58,800 | 122億9610万 | +2.51% | 24.22 | 7.76 |
| 02/12 | 1,195 | 1,200 | 1,193 | 1,196 | +0.5% | 39,100 | 124億3122万 | +3.82% | 24.48 | 7.85 |
| 02/10 | 1,183 | 1,193 | 1,180 | 1,190 | +0.85% | 41,400 | 123億6886万 | +3.48% | 24.36 | 7.81 |
| 02/09 | 1,180 | 1,190 | 1,171 | 1,180 | +0.85% | 62,600 | 122億6492万 | +2.79% | 24.16 | 7.74 |
| 02/06 | 1,177 | 1,177 | 1,164 | 1,170 | -0.76% | 28,000 | 121億6098万 | +2.18% | 23.95 | 7.67 |
| 02/05 | 1,169 | 1,180 | 1,168 | 1,179 | +0.94% | 58,200 | 122億5452万 | +3.06% | 24.14 | 7.73 |
| 02/04 | 1,153 | 1,169 | 1,153 | 1,168 | +1.21% | 34,100 | 121億4019万 | +2.28% | 23.91 | 7.66 |
| 02/03 | 1,153 | 1,157 | 1,147 | 1,154 | +0.35% | 33,400 | 119億9467万 | +1.32% | 23.63 | 7.57 |
| 02/02 | 1,150 | 1,160 | 1,146 | 1,150 | +0.52% | 33,800 | 119億5310万 | +1.14% | 23.54 | 7.54 |
| 01/30 | 1,132 | 1,150 | 1,125 | 1,144 | +0.97% | 28,200 | 118億9073万 | +0.79% | 23.42 | 7.5 |
| 01/29 | 1,136 | 1,136 | 1,120 | 1,133 | -0.26% | 35,100 | 117億7640万 | 0% | 23.2 | 7.43 |
| 01/28 | 1,138 | 1,140 | 1,125 | 1,136 | -0.18% | 30,700 | 118億758万 | +0.35% | 23.26 | 7.45 |
| 01/27 | 1,151 | 1,151 | 1,138 | 1,138 | -1.13% | 31,900 | 118億2837万 | +0.62% | 23.3 | 7.46 |
| 01/26 | 1,155 | 1,158 | 1,148 | 1,151 | -0.26% | 26,300 | 119億6349万 | +1.95% | 23.56 | 7.55 |
| 01/23 | 1,150 | 1,156 | 1,150 | 1,154 | +0.09% | 25,600 | 119億9467万 | +2.4% | 23.63 | 7.57 |
| 01/22 | 1,140 | 1,157 | 1,137 | 1,153 | +1.41% | 34,200 | 119億8428万 | +2.49% | 23.6 | 7.56 |
| 01/21 | 1,130 | 1,138 | 1,123 | 1,137 | +0.53% | 42,900 | 118億1797万 | +1.25% | 23.28 | 7.46 |
| 01/20 | 1,140 | 1,140 | 1,131 | 1,131 | -0.26% | 31,700 | 117億5561万 | +0.89% | 23.15 | 7.42 |
| 01/19 | 1,145 | 1,145 | 1,132 | 1,134 | -0.79% | 57,900 | 117億8679万 | +1.34% | 23.22 | 7.44 |
| 01/16 | 1,140 | 1,144 | 1,133 | 1,143 | +0.26% | 45,000 | 118億8034万 | +2.33% | 23.4 | 7.5 |
| 01/15 | 1,140 | 1,150 | 1,139 | 1,140 | -0.35% | 47,900 | 118億4916万 | +2.33% | 23.34 | 7.48 |
| 01/14 | 1,149 | 1,153 | 1,143 | 1,144 | -0.17% | 39,900 | 118億9073万 | +2.88% | 23.42 | 7.5 |
| 01/13 | 1,150 | 1,152 | 1,133 | 1,146 | -0.09% | 88,200 | 119億1152万 | +3.34% | 23.46 | 7.52 |
| 01/09 | 1,141 | 1,152 | 1,141 | 1,147 | +0.09% | 30,700 | 119億2191万 | +3.8% | 23.48 | 7.52 |
| 01/08 | 1,140 | 1,151 | 1,140 | 1,146 | +0.53% | 28,800 | 119億1152万 | +3.99% | 23.46 | 7.52 |
| 01/07 | 1,138 | 1,144 | 1,135 | 1,140 | +0.18% | 30,000 | 118億4916万 | +3.64% | 23.34 | 7.48 |
| 01/06 | 1,139 | 1,149 | 1,135 | 1,138 | 0% | 31,200 | 118億2837万 | +3.64% | 23.3 | 7.46 |
| 01/05 | 1,130 | 1,143 | 1,130 | 1,138 | +1.34% | 39,400 | 118億2837万 | +3.83% | 23.3 | 7.46 |
| 2025 | ||||||||||
| 12/30 | 1,132 | 1,138 | 1,121 | 1,123 | -0.8% | 50,600 | 116億7246万 | +2.65% | 22.99 | 7.37 |
| 12/29 | 1,126 | 1,134 | 1,120 | 1,132 | +1.25% | 46,500 | 117億6600万 | +3.57% | 23.17 | 7.43 |
| 12/26 | 1,113 | 1,118 | 1,106 | 1,118 | +1.27% | 36,500 | 116億2049万 | +2.47% | 22.89 | 7.33 |
| 12/25 | 1,104 | 1,110 | 1,102 | 1,104 | +0.55% | 29,400 | 114億7497万 | +1.38% | 22.6 | 7.24 |
| 12/24 | 1,100 | 1,105 | 1,095 | 1,098 | 0% | 28,200 | 114億1261万 | +0.92% | 22.48 | 7.2 |
| 12/23 | 1,100 | 1,106 | 1,088 | 1,098 | 0% | 37,400 | 114億1261万 | +1.1% | 22.48 | 7.2 |
| 12/22 | 1,117 | 1,117 | 1,098 | 1,098 | -0.63% | 34,200 | 114億1261万 | +1.1% | 22.48 | 7.2 |
| 12/19 | 1,110 | 1,112 | 1,102 | 1,105 | -0.27% | 11,800 | 114億8537万 | +1.66% | 22.62 | 7.25 |
| 12/18 | 1,106 | 1,109 | 1,100 | 1,108 | +0.27% | 9,400 | 115億1655万 | +1.93% | 22.68 | 7.27 |
| 12/17 | 1,100 | 1,107 | 1,096 | 1,105 | 0% | 22,000 | 114億8537万 | +1.66% | 22.62 | 7.25 |
| 12/16 | 1,103 | 1,114 | 1,102 | 1,105 | +0.18% | 32,500 | 114億8537万 | +1.66% | 22.62 | 7.25 |
| 12/15 | 1,093 | 1,103 | 1,090 | 1,103 | +1.66% | 31,100 | 114億6458万 | +1.47% | 22.58 | 7.24 |
| 12/12 | 1,091 | 1,091 | 1,085 | 1,085 | -0.18% | 13,700 | 112億7749万 | -0.18% | 22.21 | 7.12 |
| 12/11 | 1,093 | 1,094 | 1,082 | 1,087 | -0.09% | 14,100 | 112億9827万 | 0% | 22.25 | 7.13 |
| 12/10 | 1,090 | 1,095 | 1,085 | 1,088 | +0.28% | 28,000 | 113億867万 | +0.18% | 22.27 | 7.14 |
| 12/09 | 1,079 | 1,086 | 1,078 | 1,085 | +0.56% | 15,100 | 112億7749万 | -0.09% | 22.21 | 7.12 |
| 12/08 | 1,074 | 1,079 | 1,071 | 1,079 | +0.94% | 27,800 | 112億1512万 | -0.64% | 22.09 | 7.08 |
| 12/05 | 1,069 | 1,071 | 1,066 | 1,069 | 0% | 11,700 | 111億1118万 | -1.57% | 21.88 | 7.01 |
| 12/04 | 1,072 | 1,072 | 1,066 | 1,069 | +0.38% | 8,800 | 111億1118万 | -1.57% | 21.88 | 7.01 |
| 12/03 | 1,075 | 1,075 | 1,064 | 1,065 | -1.02% | 41,400 | 110億6961万 | -2.02% | 21.8 | 6.99 |
| 12/02 | 1,086 | 1,086 | 1,074 | 1,076 | -1.01% | 26,200 | 111億8394万 | -1.1% | 22.03 | 7.06 |
| 12/01 | 1,098 | 1,100 | 1,085 | 1,087 | -0.64% | 41,600 | 112億9827万 | -0.18% | 22.25 | 7.13 |
| 11/28 | 1,088 | 1,096 | 1,088 | 1,094 | +0.55% | 15,500 | 113億7103万 | +0.37% | 22.4 | 7.18 |
| 11/27 | 1,090 | 1,092 | 1,083 | 1,088 | +0.09% | 9,000 | 113億867万 | -0.18% | 22.27 | 7.14 |
| 11/26 | 1,083 | 1,092 | 1,081 | 1,087 | +0.09% | 19,100 | 112億9827万 | -0.37% | 22.25 | 7.13 |
| 11/25 | 1,096 | 1,098 | 1,083 | 1,086 | -0.09% | 22,900 | 112億8788万 | -0.46% | 22.23 | 7.12 |
| 11/21 | 1,069 | 1,087 | 1,066 | 1,087 | +1.49% | 28,200 | 112億9827万 | -0.37% | 22.25 | 7.13 |
| 11/20 | 1,075 | 1,075 | 1,066 | 1,071 | 0% | 32,100 | 111億3197万 | -1.83% | 21.93 | 7.03 |
| 11/19 | 1,063 | 1,074 | 1,063 | 1,071 | +0.56% | 21,900 | 111億3197万 | -1.92% | 21.93 | 7.03 |
| 11/18 | 1,078 | 1,078 | 1,065 | 1,065 | -0.93% | 39,000 | 110億6961万 | -2.47% | 21.8 | 6.99 |
| 11/17 | 1,076 | 1,092 | 1,062 | 1,075 | -4.53% | 106,600 | 111億7355万 | -1.65% | 22.01 | 7.05 |
| 11/14 | 1,121 | 1,128 | 1,116 | 1,126 | +0.63% | 73,200 | 117億364万 | +3.02% | 23.05 | 7.39 |
| 11/13 | 1,104 | 1,120 | 1,104 | 1,119 | +1.63% | 27,000 | 116億3088万 | +2.47% | 22.91 | 7.34 |
| 11/12 | 1,104 | 1,111 | 1,100 | 1,101 | -0.54% | 20,100 | 114億4379万 | +1.01% | 22.54 | 7.22 |
| 11/11 | 1,107 | 1,107 | 1,101 | 1,107 | 0% | 11,400 | 115億615万 | +1.56% | 22.66 | 7.26 |
| 11/10 | 1,096 | 1,111 | 1,093 | 1,107 | +1.28% | 38,200 | 115億615万 | +1.65% | 22.66 | 7.26 |
| 11/07 | 1,087 | 1,093 | 1,084 | 1,093 | +0.92% | 15,600 | 113億6064万 | +0.46% | 22.38 | 7.17 |
| 11/06 | 1,080 | 1,087 | 1,077 | 1,083 | +0.28% | 20,100 | 112億5670万 | -0.46% | 22.17 | 7.1 |
| 11/05 | 1,080 | 1,086 | 1,065 | 1,080 | 0% | 33,600 | 112億2552万 | -0.83% | 22.11 | 7.08 |
| 11/04 | 1,075 | 1,087 | 1,074 | 1,080 | +0.56% | 17,800 | 112億2552万 | -1.01% | 22.11 | 7.08 |
| 10/31 | 1,075 | 1,080 | 1,071 | 1,074 | -0.37% | 14,600 | 111億6315万 | -1.83% | 21.99 | 7.05 |
| 10/30 | 1,076 | 1,081 | 1,072 | 1,078 | -0.19% | 9,900 | 112億473万 | -1.73% | 22.07 | 7.07 |
| 10/29 | 1,088 | 1,088 | 1,079 | 1,080 | -0.74% | 19,900 | 112億2552万 | -1.82% | 22.11 | 7.08 |
| 10/28 | 1,099 | 1,099 | 1,088 | 1,088 | -1% | 11,800 | 113億867万 | -1.27% | 22.27 | 7.14 |
| 10/27 | 1,105 | 1,105 | 1,097 | 1,099 | +0.27% | 15,900 | 114億2300万 | -0.54% | 22.5 | 7.21 |
| 10/24 | 1,108 | 1,108 | 1,095 | 1,096 | -0.81% | 11,100 | 113億9182万 | -1.08% | 22.44 | 7.19 |
| 10/23 | 1,105 | 1,111 | 1,099 | 1,105 | -0.27% | 13,400 | 114億8537万 | -0.54% | 22.62 | 7.25 |
| 10/22 | 1,107 | 1,111 | 1,098 | 1,108 | +0.54% | 24,900 | 115億1655万 | -0.45% | 22.68 | 7.27 |
| 10/21 | 1,098 | 1,111 | 1,098 | 1,102 | +0.36% | 20,800 | 114億5418万 | -1.25% | 22.56 | 7.23 |
| 10/20 | 1,093 | 1,099 | 1,088 | 1,098 | +1.39% | 13,300 | 114億1261万 | -1.79% | 22.48 | 7.2 |
| 10/17 | 1,087 | 1,091 | 1,080 | 1,083 | -0.37% | 16,500 | 112億5670万 | -3.3% | 22.17 | 7.1 |
| 10/16 | 1,090 | 1,098 | 1,083 | 1,087 | -0.55% | 15,100 | 112億9827万 | -3.21% | 22.25 | 7.13 |
| 10/15 | 1,083 | 1,097 | 1,079 | 1,093 | +1.96% | 18,100 | 113億6064万 | -3.02% | 22.38 | 7.17 |
| 10/14 | 1,075 | 1,083 | 1,068 | 1,072 | -1.2% | 34,900 | 111億4236万 | -5.13% | 21.95 | 7.03 |
| 10/10 | 1,087 | 1,087 | 1,075 | 1,085 | +0.09% | 26,600 | 112億7749万 | -4.32% | 22.21 | 7.12 |
| 10/09 | 1,086 | 1,097 | 1,080 | 1,084 | -0.18% | 40,600 | 112億6709万 | -4.75% | 22.19 | 7.11 |
| 10/08 | 1,090 | 1,095 | 1,086 | 1,086 | -0.37% | 14,900 | 112億8788万 | -4.82% | 22.23 | 7.12 |
| 10/07 | 1,095 | 1,099 | 1,086 | 1,090 | -0.27% | 34,800 | 113億2946万 | -4.72% | 22.31 | 7.15 |
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 | 1,214 7/19 | 419 1/27 | 13,893,700 7/6 | 126億1831万 | 43億5508万 | +60.19% 2/18 | -27.64% 8/16 |
| 2023年 3月期 | 1,784 9/12 | 867 4/12 | 3,091,600 5/13 | 185億4289万 | 90億1159万 | +46.06% 8/24 | -19.14% 11/15 |
| 2024年 3月期 | 1,717 3/7 3/5 | 1,108 4/27 | 433,900 11/15 | 178億4649万 | 115億1655万 | +11.97% 2/19 | -9.38% 4/17 |
| 2025年 3月期 | 1,560 4/1 | 860 8/5 | 619,400 8/6 | 162億1464万 | 89億3884万 | +8.14% 1/7 | -31.85% 8/5 |
| 最新 | 905 2026/3/6 | 26,500 | 94億657万 | -12.48% 1,034 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 87%（1.87倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/03/06 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
419円（2022/01/27） - 116%（2.16倍）
905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。
