株価チャート
株価
3/6
- 前日 (3/5)
- 1,530
- 始値
- 1,530
- 高値
- 1,550
- 安値
- 1,530
- 終値 ±0%
- 1,530
- 出来高 +17.39%
- 2,700
乖離率
- 株価（5日）
移動平均値 - +0.26%
1,526 - 株価（25日）
移動平均値 - +4.72%
1,461 - 出来高（5日）
移動平均値 - -29.69%
3,840
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 | 1,530 | 1,550 | 1,530 | 1,530 | 0% | 2,700 | 55億5859万 | +4.72% | 29.38 | 2.63 |
| 03/05 | 1,500 | 1,540 | 1,500 | 1,530 | +5.08% | 2,300 | 55億5859万 | +5.15% | 29.38 | 2.63 |
| 03/04 | 1,541 | 1,590 | 1,450 | 1,456 | -7.73% | 9,400 | 52億8974万 | +0.41% | 27.96 | 2.5 |
| 03/03 | 1,569 | 1,579 | 1,559 | 1,578 | +2.67% | 3,100 | 57億3298万 | +8.98% | 30.3 | 2.71 |
| 03/02 | 1,511 | 1,559 | 1,501 | 1,537 | -0.07% | 1,700 | 55億8402万 | +6.66% | 29.51 | 2.64 |
| 02/27 | 1,505 | 1,538 | 1,500 | 1,538 | +1.18% | 4,700 | 55億8765万 | +7.1% | 29.53 | 2.64 |
| 02/26 | 1,532 | 1,551 | 1,498 | 1,520 | -0.78% | 3,100 | 55億2226万 | +6.37% | 29.19 | 2.61 |
| 02/25 | 1,464 | 1,538 | 1,464 | 1,532 | +1.93% | 4,000 | 55億6586万 | +7.58% | 29.42 | 2.63 |
| 02/24 | 1,507 | 1,520 | 1,503 | 1,503 | -0.79% | 4,000 | 54億6050万 | +5.92% | 28.86 | 2.58 |
| 02/20 | 1,472 | 1,628 | 1,437 | 1,515 | +3.63% | 30,500 | 55億409万 | +6.99% | 29.09 | 2.6 |
| 02/19 | 1,478 | 1,544 | 1,462 | 1,462 | -1.55% | 3,200 | 53億1154万 | +3.61% | 28.07 | 2.51 |
| 02/18 | 1,481 | 1,516 | 1,449 | 1,485 | +0.34% | 3,600 | 53億9510万 | +5.54% | 28.51 | 2.55 |
| 02/17 | 1,400 | 1,480 | 1,400 | 1,480 | +5.64% | 2,800 | 53億7694万 | +5.49% | 28.42 | 2.54 |
| 02/16 | 1,430 | 1,463 | 1,401 | 1,401 | -0.71% | 7,700 | 50億8992万 | +0.07% | 26.9 | 2.41 |
| 02/13 | 1,431 | 1,451 | 1,379 | 1,411 | -5.37% | 18,100 | 51億2625万 | +0.86% | 27.09 | 2.42 |
| 02/12 | 1,401 | 1,515 | 1,401 | 1,491 | +6.35% | 18,900 | 54億1690万 | +6.73% | 28.63 | 2.56 |
| 02/10 | 1,405 | 1,420 | 1,398 | 1,402 | +0.07% | 800 | 50億9356万 | +0.65% | 26.92 | 2.41 |
| 02/09 | 1,400 | 1,419 | 1,393 | 1,401 | +0.07% | 2,100 | 50億8992万 | +0.65% | 26.9 | 2.41 |
| 02/06 | 1,378 | 1,415 | 1,378 | 1,400 | +1.08% | 2,400 | 50億8629万 | +0.65% | 26.88 | 2.4 |
| 02/05 | 1,409 | 1,415 | 1,385 | 1,385 | -0.86% | 1,200 | 50億3179万 | -0.36% | 26.59 | 2.38 |
| 02/04 | 1,402 | 1,402 | 1,390 | 1,397 | -1.06% | 1,800 | 50億7539万 | +0.65% | 26.82 | 2.4 |
| 02/03 | 1,385 | 1,422 | 1,385 | 1,412 | +1.95% | 6,000 | 51億2989万 | +1.8% | 27.11 | 2.43 |
| 02/02 | 1,384 | 1,399 | 1,384 | 1,385 | +0.07% | 500 | 50億3179万 | -0.07% | 26.59 | 2.38 |
| 01/30 | 1,376 | 1,391 | 1,372 | 1,384 | -0.07% | 2,200 | 50億2816万 | -0.29% | 26.57 | 2.38 |
| 01/29 | 1,377 | 1,400 | 1,377 | 1,385 | +0.87% | 2,100 | 50億3179万 | -0.29% | 26.59 | 2.38 |
| 01/28 | 1,400 | 1,412 | 1,373 | 1,373 | -3.51% | 2,700 | 49億8820万 | -1.29% | 26.36 | 2.36 |
| 01/27 | 1,391 | 1,423 | 1,381 | 1,423 | +1.64% | 3,100 | 51億6985万 | +2.37% | 27.32 | 2.44 |
| 01/26 | 1,401 | 1,420 | 1,400 | 1,400 | -0.07% | 1,900 | 50億8629万 | +0.86% | 26.88 | 2.4 |
| 01/23 | 1,396 | 1,413 | 1,396 | 1,401 | -0.57% | 2,500 | 50億8992万 | +1.23% | 26.9 | 2.41 |
| 01/22 | 1,365 | 1,424 | 1,364 | 1,409 | +2.92% | 3,900 | 51億1899万 | +1.95% | 27.05 | 2.42 |
| 01/21 | 1,403 | 1,403 | 1,369 | 1,369 | -1.44% | 1,600 | 49億7312万 | -0.94% | 26.29 | 2.35 |
| 01/20 | 1,403 | 1,403 | 1,365 | 1,389 | -1.77% | 10,000 | 50億4577万 | 0% | 26.67 | 2.39 |
| 01/19 | 1,427 | 1,450 | 1,385 | 1,414 | -0.91% | 5,600 | 51億3659万 | +0.86% | 27.15 | 2.43 |
| 01/16 | 1,400 | 1,454 | 1,386 | 1,427 | +2.81% | 23,500 | 51億8381万 | +0.85% | 27.4 | 2.45 |
| 01/15 | 1,364 | 1,400 | 1,361 | 1,388 | +1.61% | 13,000 | 50億4214万 | -2.8% | 26.65 | 2.38 |
| 01/14 | 1,400 | 1,415 | 1,366 | 1,366 | -1.44% | 20,700 | 49億6222万 | -5.27% | 26.23 | 2.35 |
| 01/13 | 1,410 | 1,410 | 1,365 | 1,386 | -1.7% | 6,500 | 50億3487万 | -4.87% | 26.61 | 2.38 |
| 01/09 | 1,349 | 1,415 | 1,349 | 1,410 | +3.91% | 14,300 | 51億2206万 | -4.08% | 27.07 | 2.42 |
| 01/08 | 1,369 | 1,376 | 1,354 | 1,357 | -1.31% | 10,000 | 49億2953万 | -8.43% | 26.06 | 2.33 |
| 01/07 | 1,376 | 1,385 | 1,366 | 1,375 | -1.01% | 3,400 | 49億9491万 | -8.15% | 26.4 | 2.36 |
| 01/06 | 1,369 | 1,406 | 1,369 | 1,389 | +0.51% | 1,900 | 50億4577万 | -8.07% | 26.67 | 2.39 |
| 01/05 | 1,377 | 1,382 | 1,371 | 1,382 | +0.36% | 1,800 | 50億2034万 | -9.38% | 26.54 | 2.37 |
| 2025 | ||||||||||
| 12/30 | 1,355 | 1,393 | 1,341 | 1,377 | +0.88% | 4,500 | 50億218万 | -10.58% | 26.44 | 2.37 |
| 12/29 | 1,340 | 1,384 | 1,340 | 1,365 | +1.87% | 21,100 | 49億5859万 | -12.22% | 26.21 | 2.34 |
| 12/26 | 1,371 | 1,391 | 1,339 | 1,340 | -1.98% | 40,900 | 48億6777万 | -14.7% | 25.73 | 2.3 |
| 12/25 | 1,391 | 1,418 | 1,366 | 1,367 | -2.36% | 19,400 | 49億6585万 | -13.97% | 26.25 | 2.35 |
| 12/24 | 1,427 | 1,427 | 1,400 | 1,400 | -1.89% | 3,300 | 50億8573万 | -12.77% | 26.88 | 2.4 |
| 12/23 | 1,430 | 1,450 | 1,402 | 1,427 | +1.28% | 9,800 | 51億8381万 | -11.8% | 27.4 | 2.45 |
| 12/22 | 1,415 | 1,448 | 1,401 | 1,409 | -2.42% | 7,200 | 51億1842万 | -13.61% | 27.05 | 2.42 |
| 12/19 | 1,345 | 1,445 | 1,344 | 1,444 | +7.28% | 43,400 | 52億4557万 | -12.22% | 27.73 | 2.48 |
| 12/18 | 1,370 | 1,370 | 1,341 | 1,346 | -0.66% | 3,700 | 48億8957万 | -18.23% | 25.84 | 2.31 |
| 12/17 | 1,325 | 1,479 | 1,325 | 1,355 | +3.04% | 55,200 | 49億2226万 | -18.03% | 26.02 | 2.33 |
| 12/16 | 1,339 | 1,347 | 1,292 | 1,315 | -2.81% | 17,700 | 47億7695万 | -20.64% | 25.25 | 2.26 |
| 12/15 | 1,407 | 1,407 | 1,352 | 1,353 | -2.87% | 22,500 | 49億1499万 | -18.59% | 25.98 | 2.32 |
| 12/12 | 1,528 | 1,598 | 1,365 | 1,393 | -9.78% | 53,200 | 50億6030万 | -16.29% | 26.75 | 2.39 |
| 12/11 | 1,703 | 1,703 | 1,541 | 1,544 | -10.75% | 13,900 | 56億883万 | -7.04% | 29.65 | 2.65 |
| 12/10 | 1,742 | 1,757 | 1,723 | 1,730 | -0.69% | 53,600 | 62億8451万 | +4.66% | 33.22 | 2.97 |
| 12/09 | 1,737 | 1,742 | 1,732 | 1,742 | +0.06% | 14,900 | 63億2810万 | +6.41% | 33.45 | 2.99 |
| 12/08 | 1,745 | 1,745 | 1,731 | 1,741 | +0.29% | 38,500 | 63億2447万 | +7.27% | 33.43 | 2.99 |
| 12/05 | 1,743 | 1,743 | 1,725 | 1,736 | -0.46% | 17,900 | 63億631万 | +7.76% | 33.33 | 2.98 |
| 12/04 | 1,712 | 1,744 | 1,712 | 1,744 | +1.93% | 22,700 | 63億3537万 | +9.14% | 33.49 | 3 |
| 12/03 | 1,715 | 1,719 | 1,711 | 1,711 | -0.18% | 11,200 | 62億1549万 | +7.81% | 32.85 | 2.94 |
| 12/02 | 1,728 | 1,728 | 1,711 | 1,714 | -0.81% | 17,900 | 62億2639万 | +8.89% | 32.91 | 2.94 |
| 12/01 | 1,728 | 1,740 | 1,728 | 1,728 | +0.17% | 16,800 | 62億7725万 | +10.7% | 33.18 | 2.97 |
| 11/28 | 1,740 | 1,740 | 1,722 | 1,725 | -0.92% | 34,200 | 62億6635万 | +11.43% | 33.12 | 2.96 |
| 11/27 | 1,745 | 1,751 | 1,740 | 1,741 | -0.57% | 22,600 | 63億2447万 | +13.42% | 33.43 | 2.99 |
| 11/26 | 1,750 | 1,760 | 1,741 | 1,751 | +0.46% | 24,200 | 63億6080万 | +15.12% | 33.62 | 3.01 |
| 11/25 | 1,765 | 1,773 | 1,743 | 1,743 | -1.69% | 57,100 | 63億3174万 | +15.66% | 33.47 | 2.99 |
| 11/21 | 1,787 | 1,787 | 1,743 | 1,773 | -0.78% | 28,400 | 64億4072万 | +18.83% | 34.04 | 3.05 |
| 11/20 | 1,780 | 1,790 | 1,775 | 1,787 | +0.96% | 24,100 | 64億7370万 | +20.91% | 34.31 | 3.06 |
| 11/19 | 1,731 | 1,850 | 1,731 | 1,770 | +2.25% | 80,200 | 64億1212万 | +20.98% | 33.99 | 3.03 |
| 11/18 | 1,730 | 1,743 | 1,720 | 1,731 | -0.8% | 32,000 | 62億7083万 | +19.46% | 33.24 | 2.96 |
| 11/17 | 1,755 | 1,766 | 1,659 | 1,745 | -1.19% | 131,600 | 63億2155万 | +21.35% | 33.51 | 2.99 |
| 11/14 | 1,766 | 1,766 | 1,766 | 1,766 | +20.46% | 31,500 | 63億9763万 | +23.76% | 33.91 | 3.02 |
| 11/13 | 1,520 | 1,520 | 1,466 | 1,466 | -3.62% | 20,700 | 53億1083万 | +3.68% | 28.15 | 2.51 |
| 11/12 | 1,436 | 1,521 | 1,435 | 1,521 | +5.26% | 39,600 | 55億1007万 | +7.57% | 29.21 | 2.61 |
| 11/11 | 1,438 | 1,450 | 1,428 | 1,445 | -0.21% | 10,100 | 52億3475万 | +2.41% | 27.75 | 2.47 |
| 11/10 | 1,460 | 1,460 | 1,395 | 1,448 | +3.43% | 26,900 | 52億4562万 | +2.77% | 27.8 | 2.48 |
| 11/07 | 1,316 | 1,400 | 1,316 | 1,400 | +5.9% | 24,500 | 50億7173万 | -0.57% | 26.88 | 2.4 |
| 11/06 | 1,340 | 1,340 | 1,319 | 1,322 | -0.9% | 1,700 | 47億8916万 | -5.57% | 25.38 | 2.26 |
| 11/05 | 1,334 | 1,354 | 1,319 | 1,334 | -0.74% | 3,200 | 48億3263万 | -4.92% | 25.61 | 2.28 |
| 11/04 | 1,396 | 1,396 | 1,342 | 1,344 | -3.79% | 8,600 | 48億6886万 | -4.41% | 25.81 | 2.3 |
| 10/31 | 1,416 | 1,416 | 1,397 | 1,397 | -1.76% | 7,900 | 50億6086万 | -0.78% | 26.82 | 2.39 |
| 10/30 | 1,422 | 1,447 | 1,397 | 1,422 | -0.84% | 19,500 | 51億5143万 | +0.99% | 27.3 | 2.44 |
| 10/29 | 1,440 | 1,445 | 1,420 | 1,434 | -1.1% | 16,200 | 51億9490万 | +2.14% | 27.53 | 2.46 |
| 10/28 | 1,384 | 1,459 | 1,384 | 1,450 | +4.84% | 31,100 | 52億5286万 | +3.94% | 27.84 | 2.48 |
| 10/27 | 1,402 | 1,402 | 1,376 | 1,383 | -1.91% | 13,400 | 50億1014万 | +0.07% | 26.56 | 2.37 |
| 10/24 | 1,390 | 1,410 | 1,358 | 1,410 | +0.86% | 22,400 | 51億796万 | +2.77% | 27.07 | 2.41 |
| 10/23 | 1,374 | 1,399 | 1,365 | 1,398 | -0.21% | 11,300 | 50億6448万 | +2.64% | 26.84 | 2.39 |
| 10/22 | 1,376 | 1,415 | 1,376 | 1,401 | +0.94% | 12,100 | 50億7535万 | +3.62% | 26.9 | 2.4 |
| 10/21 | 1,383 | 1,444 | 1,383 | 1,388 | +0.14% | 27,100 | 50億2729万 | +3.58% | 26.65 | 2.38 |
| 10/20 | 1,345 | 1,413 | 1,345 | 1,386 | +0.8% | 10,100 | 50億2004万 | +4.13% | 26.61 | 2.37 |
| 10/17 | 1,403 | 1,416 | 1,375 | 1,375 | -2.96% | 12,100 | 49億8020万 | +3.85% | 26.4 | 2.35 |
| 10/16 | 1,434 | 1,472 | 1,413 | 1,417 | -0.07% | 7,200 | 51億3232万 | +7.59% | 27.21 | 2.43 |
| 10/15 | 1,414 | 1,438 | 1,414 | 1,418 | -0.21% | 5,600 | 51億3595万 | +8.33% | 27.23 | 2.43 |
| 10/14 | 1,463 | 1,463 | 1,411 | 1,421 | -3% | 16,000 | 51億4681万 | +9.14% | 27.29 | 2.43 |
| 10/10 | 1,470 | 1,474 | 1,454 | 1,465 | -0.68% | 7,300 | 53億618万 | +13.3% | 28.13 | 2.51 |
| 10/09 | 1,403 | 1,475 | 1,392 | 1,475 | +2.93% | 21,500 | 53億4240万 | +15.14% | 28.32 | 2.53 |
| 10/08 | 1,444 | 1,493 | 1,427 | 1,433 | -2.05% | 25,900 | 51億9028万 | +12.83% | 27.52 | 2.45 |
| 10/07 | 1,425 | 1,478 | 1,425 | 1,463 | +1.04% | 26,100 | 52億9893万 | +16.11% | 28.09 | 2.51 |
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 | |
| 2021年 9月期 | 2,510 6/30 | 1,192 9/22 | 2,684,200 6/30 | 73億4119万 | 35億7740万 | +2.21% 10/22 | -22.69% 8/16 |
| 2022年 9月期 | 1,246 10/18 | 441 2/25 | 2,496,200 6/22 | 37億3946万 | 13億2351万 | +70.13% 4/12 | -31.76% 11/30 |
| 2023年 9月期 | 2,848 6/29 | 785 10/3 | 6,216,300 5/11 | 85億6159万 | 23億5984万 | +59.36% 5/10 | -24.28% 8/28 |
| 2024年 9月期 | 2,770 11/15 | 1,045 8/7 | 697,000 11/20 | 83億3847万 | 37億8177万 | +23.1% 12/21 | -30.54% 8/6 |
| 2025年 9月期 | 1,840 12/11 | 800 4/8 | 1,257,700 8/5 | 66億5882万 | 28億9514万 | +37.56% 8/4 | -18.26% 4/7 |
| 最新 | 1,530 2026/3/6 | 2,700 | 55億5859万 | +4.72% 1,461 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 75%（1.75倍）
- 2023/12/29 vs 2022/12/30
- 109%（2.09倍）
- 2024/12/30 vs 2023/12/29
- -52%（0.48倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
441円（2022/02/25） - 247%（3.47倍）
1,530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。
