株価チャート
株価
3/6
- 前日 (3/5)
- 340
- 始値
- 337
- 高値
- 353
- 安値
- 334
- 終値 +1.76%
- 346
- 出来高 -18.06%
- 233,200
乖離率
- 株価（5日）
移動平均値 - +3.28%
335 - 株価（25日）
移動平均値 - +7.79%
321 - 出来高（5日）
移動平均値 - -32.1%
343,440
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 | 337 | 353 | 334 | 346 | +1.76% | 233,200 | 104億7085万 | +7.79% | 82.07 | 6.57 |
| 03/05 | 330 | 346 | 330 | 340 | +7.26% | 284,600 | 102億8928万 | +6.92% | 80.65 | 6.45 |
| 03/04 | 317 | 331 | 311 | 317 | -2.46% | 497,800 | 95億9324万 | +0.32% | 75.19 | 6.02 |
| 03/03 | 351 | 354 | 324 | 325 | -5.8% | 415,600 | 98億3534万 | +3.17% | 77.09 | 6.17 |
| 03/02 | 351 | 354 | 344 | 345 | -5.22% | 286,000 | 104億4059万 | +9.52% | 81.83 | 6.55 |
| 02/27 | 345 | 365 | 343 | 364 | +4.3% | 373,400 | 110億1558万 | +15.92% | 86.34 | 6.91 |
| 02/26 | 351 | 359 | 344 | 349 | -0.85% | 371,200 | 105億6164万 | +11.86% | 82.78 | 6.62 |
| 02/25 | 350 | 359 | 337 | 352 | -0.28% | 673,700 | 106億5243万 | +12.82% | 83.49 | 6.68 |
| 02/24 | 342 | 385 | 324 | 353 | +9.97% | 3,179,100 | 106億8269万 | +13.87% | 83.73 | 6.7 |
| 02/20 | 345 | 346 | 320 | 321 | -5.59% | 1,104,900 | 97億1429万 | +3.55% | 76.14 | 6.09 |
| 02/19 | 352 | 361 | 337 | 340 | -9.57% | 786,800 | 102億8928万 | +9.68% | 80.65 | 6.45 |
| 02/18 | 400 | 408 | 370 | 376 | -6.7% | 1,457,900 | 113億7873万 | +21.68% | 89.19 | 7.14 |
| 02/17 | 402 | 445 | 363 | 403 | +7.75% | 4,638,500 | 121億9582万 | +31.7% | 95.59 | 7.65 |
| 02/16 | 374 | 374 | 358 | 374 | +27.21% | 757,900 | 113億1821万 | +23.43% | 88.71 | 7.1 |
| 02/13 | 311 | 316 | 290 | 294 | -5.16% | 498,700 | 88億9720万 | -2.33% | 69.74 | 5.58 |
| 02/12 | 310 | 324 | 304 | 310 | +1.31% | 607,200 | 93億8140万 | +2.31% | 73.53 | 5.88 |
| 02/10 | 277 | 310 | 277 | 306 | +10.87% | 984,200 | 92億6035万 | +0.99% | 72.58 | 5.81 |
| 02/09 | 279 | 282 | 272 | 276 | +0.36% | 250,600 | 83億5247万 | -9.21% | 65.47 | 5.24 |
| 02/06 | 268 | 278 | 263 | 275 | +0.73% | 286,600 | 83億2221万 | -10.13% | 65.23 | 5.22 |
| 02/05 | 271 | 275 | 270 | 273 | 0% | 131,000 | 82億6168万 | -11.65% | 64.75 | 5.18 |
| 02/04 | 271 | 274 | 266 | 273 | +0.74% | 215,900 | 82億6168万 | -12.78% | 64.75 | 5.18 |
| 02/03 | 280 | 285 | 270 | 271 | -3.9% | 230,400 | 82億116万 | -14.51% | 64.28 | 5.14 |
| 02/02 | 280 | 290 | 276 | 282 | 0% | 167,000 | 85億3405万 | -12.15% | 66.89 | 5.35 |
| 01/30 | 275 | 282 | 274 | 282 | +4.06% | 267,600 | 85億3405万 | -13.23% | 66.89 | 5.35 |
| 01/29 | 275 | 280 | 269 | 271 | -1.81% | 315,600 | 82億116万 | -17.38% | 64.28 | 5.14 |
| 01/28 | 287 | 291 | 276 | 276 | -6.44% | 466,000 | 83億5247万 | -16.87% | 65.47 | 5.24 |
| 01/27 | 297 | 299 | 290 | 295 | -1.67% | 236,800 | 89億2746万 | -11.94% | 69.97 | 5.6 |
| 01/26 | 311 | 312 | 298 | 300 | -4.15% | 340,700 | 90億7878万 | -11.24% | 71.16 | 5.69 |
| 01/23 | 325 | 326 | 312 | 313 | -1.26% | 254,700 | 94億7219万 | -8.21% | 74.24 | 5.94 |
| 01/22 | 322 | 328 | 310 | 317 | -1.55% | 263,500 | 95億9324万 | -7.58% | 75.19 | 6.02 |
| 01/21 | 329 | 333 | 321 | 322 | -3.3% | 199,000 | 97億4455万 | -6.67% | 76.38 | 6.11 |
| 01/20 | 326 | 342 | 324 | 333 | +3.1% | 348,500 | 100億7744万 | -4.03% | 78.99 | 6.32 |
| 01/19 | 340 | 341 | 321 | 323 | -3.58% | 263,300 | 97億7481万 | -7.45% | 76.61 | 6.13 |
| 01/16 | 329 | 342 | 320 | 335 | +1.82% | 234,700 | 101億3797万 | -4.56% | 79.46 | 6.36 |
| 01/15 | 312 | 331 | 312 | 329 | +4.44% | 344,500 | 99億5639万 | -6.8% | 78.04 | 6.24 |
| 01/14 | 310 | 319 | 310 | 315 | +0.96% | 186,600 | 95億3271万 | -11.02% | 74.72 | 5.98 |
| 01/13 | 317 | 323 | 311 | 312 | -1.58% | 267,900 | 94億4193万 | -12.61% | 74.01 | 5.92 |
| 01/09 | 322 | 324 | 310 | 317 | -1.25% | 271,900 | 95億9324万 | -11.94% | 75.19 | 6.02 |
| 01/08 | 340 | 340 | 321 | 321 | -5.59% | 319,200 | 97億1429万 | -11.57% | 76.14 | 6.09 |
| 01/07 | 326 | 345 | 322 | 340 | +4.62% | 346,800 | 102億8928万 | -7.1% | 80.65 | 6.45 |
| 01/06 | 321 | 331 | 318 | 325 | +0.62% | 236,200 | 98億3534万 | -11.92% | 77.09 | 6.17 |
| 01/05 | 320 | 332 | 310 | 323 | -1.22% | 351,300 | 97億7481万 | -13.17% | 76.61 | 6.13 |
| 01/01 | 株式分割 1→5 | |||||||||
| 2025 | ||||||||||
| 12/30 | 350 | 355 | 324 | 327 | -9.42% | 431,800 | 98億9587万 | -12.8% | 212.61 | 6.21 |
| 12/29 | 355 | 366 | 351 | 361 | -0.11% | 156,500 | 109億2479万 | -3.99% | 234.72 | 6.85 |
| 12/26 | 374 | 374 | 358 | 361 | -3.58% | 527,000 | 109億3690万 | -3.63% | 234.98 | 6.86 |
| 12/25 | 378 | 378 | 373 | 375 | +0.54% | 210,500 | 113億4242万 | +0.21% | 243.69 | 7.11 |
| 12/24 | 377 | 377 | 372 | 373 | -0.32% | 179,000 | 112億8189万 | -0.05% | 242.39 | 7.08 |
| 12/23 | 373 | 378 | 368 | 374 | +0.48% | 398,000 | 113億1821万 | +0.54% | 243.17 | 7.1 |
| 12/22 | 380 | 380 | 370 | 372 | +1.2% | 153,000 | 112億6373万 | +0.32% | 242 | 7.06 |
| 12/19 | 351 | 368 | 351 | 368 | +4.97% | 158,500 | 111億3058万 | -1.39% | 239.14 | 6.98 |
| 12/18 | 358 | 361 | 350 | 350 | -2.56% | 190,000 | 106億401万 | -6.81% | 227.83 | 6.65 |
| 12/17 | 368 | 368 | 357 | 360 | -2.34% | 157,500 | 108億8243万 | -5.37% | 233.81 | 6.82 |
| 12/16 | 375 | 376 | 368 | 368 | -1.87% | 108,500 | 111億4268万 | -3.86% | 239.4 | 6.99 |
| 12/15 | 371 | 384 | 371 | 375 | +0.86% | 160,000 | 113億5452万 | -2.29% | 243.95 | 7.12 |
| 12/12 | 366 | 374 | 362 | 372 | +2.76% | 150,500 | 112億5768万 | -3.63% | 241.87 | 7.06 |
| 12/11 | 383 | 384 | 362 | 362 | -3.77% | 301,500 | 109億5506万 | -6.7% | 235.37 | 6.87 |
| 12/10 | 384 | 388 | 373 | 376 | -0.21% | 277,500 | 113億8479万 | -3.54% | 244.6 | 7.14 |
| 12/09 | 380 | 385 | 377 | 377 | -0.79% | 168,000 | 114億900万 | -3.83% | 245.12 | 7.15 |
| 12/08 | 382 | 382 | 375 | 380 | +0.8% | 150,500 | 114億9978万 | -3.31% | 247.07 | 7.21 |
| 12/05 | 387 | 387 | 377 | 377 | -1.57% | 143,000 | 114億900万 | -4.07% | 245.12 | 7.15 |
| 12/04 | 384 | 389 | 376 | 383 | -0.21% | 163,000 | 115億9057万 | -2.54% | 249.02 | 7.27 |
| 12/03 | 377 | 389 | 373 | 384 | +1.43% | 226,000 | 116億1478万 | -2.34% | 249.54 | 7.28 |
| 12/02 | 396 | 399 | 376 | 378 | -5.87% | 327,000 | 114億5136万 | -3.96% | 246.03 | 7.18 |
| 12/01 | 414 | 416 | 398 | 402 | -4.24% | 272,000 | 121億6556万 | +1.77% | 261.38 | 7.63 |
| 11/28 | 404 | 422 | 404 | 420 | +2.44% | 361,500 | 127億423万 | +6.55% | 272.95 | 7.97 |
| 11/27 | 391 | 436 | 386 | 410 | +7% | 1,635,000 | 124億161万 | +4.27% | 266.45 | 7.78 |
| 11/26 | 354 | 384 | 354 | 383 | +8.31% | 317,500 | 115億9057万 | -2.05% | 249.02 | 7.27 |
| 11/25 | 349 | 360 | 349 | 354 | +0.57% | 248,500 | 107億85万 | -9.57% | 229.91 | 6.71 |
| 11/21 | 320 | 354 | 318 | 352 | +7.2% | 519,500 | 106億4033万 | -10.31% | 228.61 | 6.67 |
| 11/20 | 351 | 351 | 325 | 328 | -5.04% | 613,500 | 99億2613万 | -16.54% | 213.26 | 6.23 |
| 11/19 | 342 | 355 | 340 | 345 | +1.47% | 381,500 | 104億5270万 | -12.56% | 224.58 | 6.56 |
| 11/18 | 363 | 366 | 340 | 340 | -8.15% | 841,000 | 103億138万 | -14.26% | 221.33 | 6.46 |
| 11/17 | 420 | 429 | 369 | 371 | -11.76% | 1,520,000 | 112億1531万 | -7.12% | 240.96 | 7.03 |
| 11/14 | 440 | 440 | 414 | 420 | -3.63% | 647,500 | 127億1029万 | +5.26% | 273.08 | 7.97 |
| 11/13 | 444 | 450 | 433 | 436 | -1.8% | 306,500 | 131億8844万 | +9.77% | 283.35 | 8.27 |
| 11/12 | 430 | 457 | 428 | 444 | +3.16% | 860,000 | 134億3054万 | +12.35% | 288.56 | 8.42 |
| 11/11 | 411 | 432 | 410 | 430 | +4.82% | 322,500 | 130億1897万 | +9.47% | 279.71 | 8.16 |
| 11/10 | 418 | 418 | 410 | 410 | -1.54% | 172,000 | 124億1977万 | +4.96% | 266.84 | 7.79 |
| 11/07 | 415 | 421 | 414 | 417 | +0.77% | 159,500 | 126億1345万 | +6.6% | 271 | 7.91 |
| 11/06 | 419 | 421 | 413 | 414 | -1.01% | 220,500 | 125億1661万 | +6.05% | 268.92 | 7.85 |
| 11/05 | 420 | 422 | 407 | 418 | +0.1% | 222,500 | 126億4371万 | +7.13% | 271.65 | 7.93 |
| 11/04 | 403 | 417 | 400 | 417 | +1.07% | 356,000 | 126億3160万 | +7.03% | 271.39 | 7.92 |
| 10/31 | 395 | 444 | 393 | 413 | +6.28% | 1,456,500 | 124億9845万 | +5.9% | 268.53 | 7.84 |
| 10/30 | 382 | 393 | 376 | 389 | +5.03% | 286,500 | 117億6004万 | -0.61% | 252.66 | 7.38 |
| 10/29 | 388 | 393 | 370 | 370 | -4.69% | 290,500 | 111億9716万 | -5.85% | 240.57 | 7.02 |
| 10/28 | 405 | 407 | 388 | 388 | -3.62% | 334,000 | 117億4794万 | -1.97% | 252.4 | 7.37 |
| 10/27 | 395 | 421 | 395 | 403 | +2.08% | 323,000 | 121億8977万 | +1.21% | 261.9 | 7.64 |
| 10/24 | 392 | 402 | 389 | 395 | +1.34% | 349,000 | 119億4162万 | -1.35% | 256.57 | 7.49 |
| 10/23 | 380 | 392 | 380 | 389 | +1.46% | 333,000 | 117億8425万 | -3.13% | 253.19 | 7.39 |
| 10/22 | 374 | 391 | 371 | 384 | +3.45% | 393,000 | 116億1478万 | -5.47% | 249.54 | 7.28 |
| 10/21 | 370 | 375 | 367 | 371 | -0.75% | 275,500 | 112億2742万 | -8.85% | 241.22 | 7.04 |
| 10/20 | 374 | 384 | 373 | 374 | -0.32% | 191,500 | 113億1215万 | -8.83% | 243.04 | 7.09 |
| 10/17 | 382 | 386 | 373 | 375 | -2.09% | 277,500 | 113億4847万 | -8.98% | 243.82 | 7.12 |
| 10/16 | 390 | 391 | 383 | 383 | -1.44% | 200,000 | 115億9057万 | -7.49% | 249.02 | 7.27 |
| 10/15 | 380 | 389 | 379 | 389 | +2.16% | 268,000 | 117億6004万 | -6.59% | 252.66 | 7.38 |
| 10/14 | 379 | 387 | 376 | 380 | -1.71% | 244,000 | 115億1189万 | -9% | 247.33 | 7.22 |
| 10/10 | 387 | 388 | 379 | 387 | +1.74% | 200,500 | 117億1162万 | -8.08% | 251.62 | 7.34 |
| 10/09 | 381 | 421 | 380 | 380 | +0.53% | 1,393,000 | 115億1189万 | -9.86% | 247.33 | 7.22 |
| 10/08 | 383 | 388 | 378 | 378 | -1.51% | 295,000 | 114億5136万 | -11.17% | 246.03 | 7.18 |
| 10/07 | 385 | 393 | 378 | 384 | +1.11% | 425,500 | 116億2689万 | -10.23% | 249.8 | 7.29 |
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 | |
| 2020年 12月期 | 216 2,159 12/17 | 127 1,265 12/30 | 29,852,000 2,985,200 12/17 | 62億7837万 | 36億7862万 | +0.75% 2/5 | -5.37% 1/29 |
| 2021年 12月期 | 147 1,469 1/6 | 68 682 12/30 675 12/29 他2件 | 3,989,000 398,900 11/5 | 42億7185万 | 20億2349万 | +10.32% 4/5 | -18.33% 8/20 |
| 2022年 12月期 | 81 813 3/29 | 47 472 3/11 469 3/9 | 2,622,000 262,200 3/29 | 24億1217万 | 14億42万 | +41.02% 3/28 | -17.41% 2/25 |
| 2023年 12月期 | 88 875 7/20 | 51 514 2/7 | 2,524,000 252,400 2/16 | 26億1362万 | 15億2966万 | +28.52% 2/16 | -8.4% 11/16 |
| 2024年 12月期 | 984 4,920 12/30 | 67 673 5/10 666 5/2 他2件 | 48,060,500 9,612,100 7/22 | 296億1840万 | 20億2573万 | +183.62% 1/7 | -49.94% 2/3 |
| 2025年 12月期 | 1,320 6,600 1/8 | 195 974 4/7 | 49,408,500 9,881,700 5/30 | 397億3200万 | 58億6348万 | +84.98% 5/29 | -37.17% 2/10 |
| 最新 | 346 2026/3/6 | 233,200 | 104億7085万 | +7.79% 321 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 1261%（13.61倍）
- 2025/12/30 vs 2024/12/30
- -65%（0.35倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
47円（2022/03/11） - 633%（7.33倍）
346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。
