株価チャート
株価
3/6
- 前日 (3/5)
- 706
- 始値
- 712
- 高値
- 712
- 安値
- 702
- 終値 -0.57%
- 702
- 出来高 -52.94%
- 800
乖離率
- 株価（5日）
移動平均値 - -1.82%
715 - 株価（25日）
移動平均値 - -3.17%
725 - 出来高（5日）
移動平均値 - -52.38%
1,680
2025/10/03～2026/03/06
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 | 712 | 712 | 702 | 702 | -0.57% | 800 | 19億2628万 | -3.17% | 21.38 | 2.01 |
| 03/05 | 710 | 725 | 703 | 706 | -2.62% | 1,700 | 19億3726万 | -2.89% | 21.5 | 2.02 |
| 03/04 | 690 | 728 | 690 | 725 | +0.69% | 1,000 | 19億8940万 | -0.55% | 22.08 | 2.08 |
| 03/03 | 694 | 749 | 694 | 720 | -0.55% | 3,200 | 19億7568万 | -1.23% | 21.93 | 2.06 |
| 03/02 | 724 | 740 | 724 | 724 | +0.28% | 1,700 | 19億8665万 | -0.82% | 22.05 | 2.08 |
| 02/27 | 724 | 724 | 709 | 722 | +1.26% | 1,400 | 19億8116万 | -1.23% | 21.99 | 2.07 |
| 02/26 | 700 | 724 | 700 | 713 | -0.28% | 5,200 | 19億5647万 | -2.6% | 21.71 | 2.04 |
| 02/25 | 720 | 720 | 715 | 715 | -1.11% | 700 | 19億6196万 | -2.46% | 21.77 | 2.05 |
| 02/24 | 713 | 723 | 702 | 723 | +1.12% | 2,300 | 19億8391万 | -1.36% | 22.02 | 2.07 |
| 02/20 | 719 | 727 | 715 | 715 | -1.79% | 2,000 | 19億6196万 | -2.46% | 21.77 | 2.05 |
| 02/19 | 720 | 728 | 718 | 728 | -0.95% | 800 | 19億9763万 | -0.82% | 22.17 | 2.09 |
| 02/18 | 736 | 736 | 735 | 735 | +1.94% | 600 | 20億1684万 | +0.14% | 22.38 | 2.11 |
| 02/17 | 721 | 721 | 721 | 721 | -0.96% | 400 | 19億7842万 | -1.64% | 21.96 | 2.07 |
| 02/16 | 735 | 735 | 716 | 728 | 0% | 1,700 | 19億9763万 | -0.55% | 22.17 | 2.09 |
| 02/12 | 717 | 730 | 717 | 728 | +1.25% | 2,500 | 19億9763万 | -0.27% | 22.17 | 2.09 |
| 02/10 | 730 | 730 | 719 | 719 | -2.04% | 1,700 | 19億7293万 | -1.24% | 21.9 | 2.06 |
| 02/09 | 751 | 751 | 721 | 734 | -0.81% | 1,800 | 20億1409万 | +0.96% | 22.35 | 2.1 |
| 02/06 | 757 | 757 | 732 | 740 | -3.9% | 2,200 | 20億3056万 | +2.21% | 22.54 | 2.12 |
| 02/05 | 730 | 790 | 730 | 770 | +2.94% | 20,200 | 21億1288万 | +6.94% | 23.45 | 2.21 |
| 02/04 | 729 | 748 | 729 | 748 | +1.91% | 1,200 | 20億5251万 | +4.76% | 22.78 | 2.14 |
| 02/03 | 728 | 747 | 728 | 734 | +1.1% | 1,900 | 20億1409万 | +3.38% | 22.35 | 2.1 |
| 02/02 | 719 | 727 | 717 | 726 | +2.11% | 700 | 19億9214万 | +2.83% | 22.11 | 2.08 |
| 01/30 | 704 | 716 | 701 | 711 | +0.99% | 600 | 19億5098万 | +1.14% | 21.65 | 2.04 |
| 01/29 | 738 | 738 | 704 | 704 | -5.63% | 800 | 19億3177万 | +0.57% | 21.44 | 2.02 |
| 01/28 | 751 | 751 | 746 | 746 | -0.67% | 300 | 20億4702万 | +7.03% | 22.72 | 2.14 |
| 01/27 | 748 | 751 | 748 | 751 | +2.18% | 900 | 20億6074万 | +8.37% | 22.87 | 2.15 |
| 01/26 | 748 | 748 | 735 | 735 | -1.61% | 400 | 20億1684万 | +6.68% | 22.38 | 2.11 |
| 01/23 | 743 | 747 | 741 | 747 | +1.77% | 400 | 20億4976万 | +8.89% | 22.75 | 2.14 |
| 01/22 | 748 | 748 | 734 | 734 | -1.48% | 2,200 | 20億1409万 | +7.47% | 22.35 | 2.1 |
| 01/21 | 748 | 754 | 736 | 745 | -0.53% | 3,000 | 20億4428万 | +9.72% | 22.69 | 2.14 |
| 01/20 | 758 | 763 | 747 | 749 | +2.46% | 4,800 | 20億5525万 | +10.8% | 22.81 | 2.15 |
| 01/19 | 737 | 737 | 731 | 731 | -0.41% | 500 | 20億586万 | +8.78% | 22.26 | 2.1 |
| 01/16 | 701 | 734 | 700 | 734 | +4.41% | 5,100 | 20億1409万 | +9.72% | 22.35 | 2.1 |
| 01/15 | 716 | 728 | 697 | 703 | -7.62% | 25,700 | 19億2903万 | +5.4% | 21.41 | 2.02 |
| 01/14 | 750 | 770 | 740 | 761 | +4.82% | 18,400 | 20億8818万 | +14.26% | 23.18 | 2.18 |
| 01/13 | 718 | 769 | 711 | 726 | +2.54% | 9,500 | 19億9214万 | +9.5% | 22.11 | 2.08 |
| 01/09 | 683 | 730 | 683 | 708 | +2.76% | 9,300 | 19億4275万 | +7.11% | 21.56 | 2.03 |
| 01/08 | 685 | 693 | 678 | 689 | +0.88% | 2,600 | 18億9061万 | +4.55% | 20.98 | 1.97 |
| 01/07 | 686 | 688 | 679 | 683 | 0% | 2,200 | 18億7415万 | +3.64% | 20.8 | 1.96 |
| 01/06 | 679 | 686 | 669 | 683 | -0.87% | 4,100 | 18億7415万 | +3.64% | 20.8 | 1.96 |
| 01/05 | 649 | 694 | 649 | 689 | +6.99% | 5,200 | 18億9061万 | +4.71% | 20.98 | 1.97 |
| 2025 | ||||||||||
| 12/30 | 640 | 650 | 634 | 644 | +0.16% | 1,300 | 17億6713万 | -2.13% | 19.61 | 1.85 |
| 12/29 | 645 | 646 | 640 | 643 | +1.1% | 1,800 | 17億6439万 | -2.58% | 19.58 | 1.84 |
| 12/26 | 638 | 639 | 631 | 636 | +0.32% | 2,000 | 17億4518万 | -3.93% | 19.37 | 1.82 |
| 12/25 | 632 | 642 | 629 | 634 | -1.09% | 1,200 | 17億3969万 | -4.52% | 19.31 | 1.82 |
| 12/24 | 630 | 641 | 630 | 641 | +0.63% | 1,500 | 17億5890万 | -3.75% | 19.52 | 1.84 |
| 12/23 | 639 | 640 | 633 | 637 | -0.16% | 2,900 | 17億4792万 | -4.78% | 19.4 | 1.83 |
| 12/22 | 646 | 646 | 638 | 638 | -1.54% | 900 | 17億5067万 | -4.92% | 19.43 | 1.83 |
| 12/19 | 638 | 648 | 638 | 648 | +0.93% | 400 | 17億7811万 | -4% | 19.73 | 1.86 |
| 12/18 | 644 | 646 | 642 | 642 | -1.83% | 2,600 | 17億6164万 | -5.31% | 19.55 | 1.84 |
| 12/17 | 648 | 658 | 648 | 654 | -0.76% | 1,200 | 17億9457万 | -3.96% | 19.92 | 1.87 |
| 12/16 | 667 | 669 | 659 | 659 | +0.3% | 2,100 | 18億829万 | -3.65% | 20.07 | 1.89 |
| 12/15 | 650 | 657 | 650 | 657 | +1.23% | 600 | 18億280万 | -4.23% | 20.01 | 1.88 |
| 12/12 | 655 | 655 | 649 | 649 | -0.92% | 200 | 17億8085万 | -5.67% | 19.76 | 1.86 |
| 12/11 | 650 | 655 | 645 | 655 | 0% | 1,000 | 17億9732万 | -5.21% | 19.95 | 1.88 |
| 12/10 | 655 | 655 | 650 | 655 | -1.5% | 3,500 | 17億9732万 | -5.48% | 19.95 | 1.88 |
| 12/09 | 665 | 666 | 665 | 665 | +0.15% | 400 | 18億2476万 | -4.32% | 20.25 | 1.91 |
| 12/08 | 666 | 675 | 664 | 664 | -3.21% | 1,700 | 18億2201万 | -4.6% | 20.22 | 1.9 |
| 12/05 | 687 | 687 | 677 | 686 | +0.29% | 400 | 18億8238万 | -1.72% | 20.89 | 1.97 |
| 12/04 | 684 | 684 | 684 | 684 | +1.48% | 100 | 18億7689万 | -2.15% | 20.83 | 1.96 |
| 12/03 | 669 | 674 | 665 | 674 | -0.44% | 1,500 | 18億4945万 | -3.71% | 20.53 | 1.93 |
| 12/02 | 680 | 684 | 676 | 677 | +0.59% | 1,200 | 18億5768万 | -3.56% | 20.62 | 1.94 |
| 12/01 | 676 | 676 | 666 | 673 | -0.44% | 400 | 18億4671万 | -4.4% | 20.5 | 1.93 |
| 11/28 | 685 | 686 | 676 | 676 | +0.15% | 800 | 18億5494万 | -4.11% | 20.59 | 1.94 |
| 11/27 | 694 | 694 | 672 | 675 | -1.46% | 2,600 | 18億5220万 | -4.66% | 20.56 | 1.93 |
| 11/26 | 695 | 695 | 650 | 685 | -1.44% | 16,300 | 18億7964万 | -3.52% | 20.86 | 1.96 |
| 11/25 | 696 | 696 | 686 | 695 | +1.31% | 500 | 19億708万 | -2.39% | 21.17 | 1.99 |
| 11/21 | 683 | 693 | 683 | 686 | -1.01% | 700 | 18億8238万 | -3.79% | 20.89 | 1.97 |
| 11/20 | 682 | 699 | 681 | 693 | +0.14% | 2,100 | 19億159万 | -3.08% | 21.1 | 1.99 |
| 11/19 | 704 | 704 | 692 | 692 | -0.29% | 1,600 | 18億9884万 | -3.35% | 21.07 | 1.98 |
| 11/18 | 694 | 694 | 694 | 694 | -2.39% | 100 | 19億433万 | -3.21% | 21.14 | 1.99 |
| 11/17 | 715 | 718 | 678 | 711 | -0.7% | 5,300 | 19億5098万 | -1.11% | 21.65 | 2.04 |
| 11/14 | 715 | 716 | 712 | 716 | -1.92% | 400 | 19億6470万 | -0.42% | 21.81 | 2.05 |
| 11/12 | 735 | 735 | 730 | 730 | +1.39% | 1,400 | 20億312万 | +1.53% | 22.23 | 2.09 |
| 11/11 | 715 | 720 | 712 | 720 | +0.14% | 1,000 | 19億7568万 | +0.14% | 21.93 | 2.06 |
| 11/10 | 717 | 719 | 712 | 719 | +0.7% | 400 | 19億7293万 | -0.28% | 21.9 | 2.06 |
| 11/07 | 714 | 714 | 714 | 714 | +0.28% | 100 | 19億5921万 | -0.7% | 21.74 | 2.05 |
| 11/06 | 714 | 714 | 712 | 712 | -0.84% | 200 | 19億5372万 | -0.84% | 21.68 | 2.04 |
| 11/05 | 705 | 718 | 699 | 718 | +1.56% | 1,700 | 19億7019万 | 0% | 21.87 | 2.06 |
| 11/04 | 701 | 708 | 699 | 707 | +0.86% | 900 | 19億4000万 | -1.53% | 21.53 | 2.03 |
| 10/31 | 701 | 707 | 701 | 701 | -0.57% | 1,300 | 19億2354万 | -2.37% | 21.35 | 2.01 |
| 10/30 | 703 | 711 | 703 | 705 | +0.28% | 1,000 | 19億3452万 | -1.81% | 21.47 | 2.02 |
| 10/29 | 718 | 719 | 703 | 703 | -2.09% | 1,600 | 19億2903万 | -1.95% | 21.41 | 2.01 |
| 10/28 | 726 | 730 | 711 | 718 | +0.42% | 2,800 | 19億7019万 | +0.14% | 21.87 | 2.06 |
| 10/27 | 703 | 718 | 703 | 715 | +0.85% | 1,400 | 19億6196万 | -0.14% | 21.77 | 2.05 |
| 10/24 | 715 | 723 | 709 | 709 | -2.34% | 6,800 | 19億4549万 | -0.98% | 21.59 | 2.03 |
| 10/23 | 711 | 726 | 711 | 726 | +1.54% | 1,600 | 19億9214万 | +1.4% | 22.11 | 2.08 |
| 10/22 | 722 | 730 | 710 | 715 | -2.05% | 5,600 | 19億6196万 | 0% | 21.77 | 2.05 |
| 10/21 | 722 | 730 | 722 | 730 | -0.68% | 1,500 | 20億312万 | +2.24% | 22.23 | 2.09 |
| 10/20 | 735 | 747 | 720 | 735 | +0.14% | 2,600 | 20億1684万 | +3.09% | 22.38 | 2.11 |
| 10/17 | 721 | 734 | 720 | 734 | +0.82% | 2,900 | 20億1409万 | +3.09% | 22.35 | 2.1 |
| 10/16 | 752 | 752 | 727 | 728 | -1.22% | 8,200 | 19億9763万 | +2.39% | 22.17 | 2.09 |
| 10/15 | 710 | 737 | 710 | 737 | +3.8% | 4,000 | 20億2232万 | +3.8% | 22.44 | 2.11 |
| 10/14 | 702 | 713 | 684 | 710 | -1.53% | 6,200 | 19億4824万 | 0% | 21.62 | 2.03 |
| 10/10 | 730 | 730 | 721 | 721 | -2.04% | 1,400 | 19億7842万 | +1.41% | 21.96 | 2.07 |
| 10/09 | 732 | 739 | 711 | 736 | +1.52% | 1,900 | 20億1958万 | +3.52% | 22.41 | 2.11 |
| 10/08 | 718 | 731 | 717 | 725 | +3.13% | 1,600 | 19億8940万 | +2.11% | 22.08 | 2.08 |
| 10/07 | 730 | 738 | 703 | 703 | -4.87% | 6,700 | 19億2903万 | -0.85% | 21.41 | 2.01 |
| 10/06 | 764 | 769 | 728 | 739 | -2.76% | 9,500 | 20億2781万 | +4.23% | 22.51 | 2.12 |
| 10/03 | 690 | 772 | 690 | 760 | +11.27% | 38,500 | 20億8544万 | +7.5% | 23.15 | 2.18 |
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 2月期 | 1,367 2/25 | 1,018 2/28 | 3,317,300 2/25 | 37億3874万 | 27億8423万 | +9.28% 4/4 | - |
| 2023年 2月期 | 2,035 5/25 | 670 1/19 1/18 | 3,261,500 5/23 | 55億6572万 | 18億3848万 | +65.35% 5/23 | -22.47% 6/23 |
| 2024年 2月期 | 1,115 6/21 | 481 11/20 | 1,250,200 6/21 | 30億5956万 | 13億1986万 | +51.25% 6/8 | -17.86% 10/30 |
| 2025年 2月期 | 1,328 9/11 | 427 8/5 | 3,901,100 9/11 | 36億4403万 | 11億7168万 | +77.13% 9/10 | -26.35% 8/5 |
| 最新 | 702 2026/3/6 | 800 | 19億2628万 | -3.17% 725 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
427円（2024/08/05） - 64%（1.64倍）
702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。
