株価チャート
株価
3/6
- 前日 (3/5)
- 1,160
- 始値
- 1,160
- 高値
- 1,170
- 安値
- 1,160
- 終値 +0.86%
- 1,170
- 出来高 +400%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -0.26%
1,173 - 株価（25日）
移動平均値 - -12.43%
1,336 - 出来高（5日）
移動平均値 - -67.32%
3,060
2025/10/02～2026/03/06
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 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 1,000 | 14億6601万 | -12.43% | 11.73 | 1.56 |
| 03/05 | 1,160 | 1,160 | 1,160 | 1,160 | +0.17% | 200 | 14億5348万 | -14.2% | 11.63 | 1.54 |
| 03/04 | 1,156 | 1,158 | 1,120 | 1,158 | -0.17% | 5,700 | 14億5097万 | -15.29% | 11.61 | 1.54 |
| 03/03 | 1,189 | 1,189 | 1,150 | 1,160 | -4.84% | 8,000 | 14億5348万 | -16.06% | 11.63 | 1.54 |
| 03/02 | 1,211 | 1,219 | 1,210 | 1,219 | -0.08% | 400 | 15億2740万 | -12.68% | 12.22 | 1.62 |
| 02/27 | 1,229 | 1,229 | 1,220 | 1,220 | -0.73% | 400 | 15億2866万 | -13.29% | 12.23 | 1.62 |
| 02/26 | 1,229 | 1,259 | 1,225 | 1,229 | -0.24% | 2,500 | 15億3993万 | -13.33% | 12.32 | 1.64 |
| 02/25 | 1,230 | 1,234 | 1,230 | 1,232 | -1.2% | 1,500 | 15億4369万 | -13.91% | 12.35 | 1.64 |
| 02/24 | 1,201 | 1,247 | 1,201 | 1,247 | +3.06% | 800 | 15億6249万 | -13.58% | 12.5 | 1.66 |
| 02/20 | 1,214 | 1,214 | 1,202 | 1,210 | -0.58% | 1,000 | 15億1613万 | -16.72% | 12.13 | 1.61 |
| 02/19 | 1,201 | 1,217 | 1,190 | 1,217 | +0.16% | 2,800 | 15億2490万 | -16.93% | 12.2 | 1.62 |
| 02/18 | 1,253 | 1,253 | 1,200 | 1,215 | -0.65% | 4,400 | 15億2239万 | -17.74% | 12.18 | 1.62 |
| 02/17 | 1,340 | 1,340 | 1,200 | 1,223 | -10.73% | 5,500 | 15億3241万 | -17.81% | 12.26 | 1.63 |
| 02/16 | 1,454 | 1,460 | 1,370 | 1,370 | -6.16% | 3,500 | 17億1661万 | -8.61% | 13.73 | 1.82 |
| 02/13 | 1,440 | 1,460 | 1,440 | 1,460 | +1.39% | 400 | 18億2938万 | -3.05% | 14.64 | 1.94 |
| 02/12 | 1,440 | 1,440 | 1,440 | 1,440 | -2.04% | 200 | 18億432万 | -4.51% | 14.43 | 1.92 |
| 02/10 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 200 | 18億4191万 | -2.52% | 14.74 | 1.96 |
| 02/09 | 1,493 | 1,493 | 1,455 | 1,470 | -1.47% | 700 | 18億4191万 | -2.52% | 14.74 | 1.96 |
| 02/06 | 1,493 | 1,500 | 1,492 | 1,492 | +0.07% | 1,000 | 18億6947万 | -0.93% | 14.96 | 1.99 |
| 02/05 | 1,511 | 1,512 | 1,472 | 1,491 | -1.39% | 900 | 18億6822万 | -0.8% | 14.95 | 1.98 |
| 02/04 | 1,512 | 1,512 | 1,512 | 1,512 | 0% | 200 | 18億9453万 | +0.93% | 15.16 | 2.01 |
| 02/03 | 1,511 | 1,513 | 1,511 | 1,512 | +0.07% | 700 | 18億9453万 | +1.34% | 15.16 | 2.01 |
| 02/02 | 1,520 | 1,520 | 1,511 | 1,511 | 0% | 1,000 | 18億9328万 | +1.75% | 15.15 | 2.01 |
| 01/30 | 1,512 | 1,512 | 1,511 | 1,511 | +0.07% | 300 | 18億9328万 | +2.16% | 15.15 | 2.01 |
| 01/28 | 1,550 | 1,555 | 1,510 | 1,510 | -2.58% | 900 | 18億9203万 | +2.65% | 15.14 | 2.01 |
| 01/27 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 19億4215万 | +5.87% | 15.54 | 2.06 |
| 01/26 | 1,550 | 1,550 | 1,550 | 1,550 | +2.11% | 300 | 19億4215万 | +6.46% | 15.54 | 2.06 |
| 01/23 | 1,511 | 1,530 | 1,511 | 1,518 | +0.46% | 600 | 19億205万 | +4.83% | 15.22 | 2.02 |
| 01/22 | 1,509 | 1,545 | 1,509 | 1,511 | +0.2% | 800 | 18億9328万 | +4.93% | 15.15 | 2.01 |
| 01/21 | 1,501 | 1,520 | 1,501 | 1,508 | +0.53% | 1,000 | 18億8952万 | +5.31% | 15.12 | 2.01 |
| 01/20 | 1,535 | 1,540 | 1,500 | 1,500 | -2.34% | 800 | 18億7950万 | +5.26% | 15.04 | 2 |
| 01/19 | 1,529 | 1,539 | 1,529 | 1,536 | +0.46% | 600 | 19億2460万 | +8.25% | 15.4 | 2.04 |
| 01/16 | 1,512 | 1,529 | 1,512 | 1,529 | +1.33% | 600 | 19億1583万 | +8.36% | 15.33 | 2.03 |
| 01/15 | 1,510 | 1,510 | 1,509 | 1,509 | 0% | 200 | 18億9077万 | +7.48% | 15.13 | 2.01 |
| 01/14 | 1,520 | 1,540 | 1,481 | 1,509 | -0.66% | 2,200 | 18億9077万 | +8.02% | 15.13 | 2.01 |
| 01/13 | 1,520 | 1,520 | 1,518 | 1,519 | +1.95% | 700 | 19億330万 | +9.12% | 15.23 | 2.02 |
| 01/09 | 1,507 | 1,507 | 1,490 | 1,490 | -1.06% | 900 | 18億6697万 | +7.81% | 14.94 | 1.98 |
| 01/08 | 1,540 | 1,545 | 1,505 | 1,506 | -2.21% | 800 | 18億8701万 | +9.61% | 15.1 | 2 |
| 01/07 | 1,500 | 1,540 | 1,500 | 1,540 | +2.67% | 800 | 19億2962万 | +12.82% | 15.44 | 2.05 |
| 01/06 | 1,475 | 1,500 | 1,475 | 1,500 | +3.09% | 600 | 18億7950万 | +10.62% | 15.04 | 2 |
| 01/05 | 1,450 | 1,455 | 1,450 | 1,455 | +0.34% | 600 | 18億2311万 | +7.94% | 14.58 | 1.94 |
| 2025 | ||||||||||
| 12/30 | 1,440 | 1,469 | 1,440 | 1,450 | +0.69% | 1,300 | 18億1685万 | +8.13% | 14.65 | 1.93 |
| 12/29 | 1,410 | 1,472 | 1,410 | 1,440 | +2.13% | 3,300 | 18億432万 | +8.11% | 14.55 | 1.92 |
| 12/26 | 1,420 | 1,588 | 1,394 | 1,410 | +3.68% | 4,900 | 17億6673万 | +6.42% | 14.25 | 1.88 |
| 12/25 | 1,359 | 1,360 | 1,359 | 1,360 | +0.07% | 2,000 | 17億408万 | +3.11% | 13.74 | 1.81 |
| 12/24 | 1,352 | 1,359 | 1,352 | 1,359 | +0.74% | 1,500 | 17億282万 | +3.35% | 13.73 | 1.81 |
| 12/23 | 1,356 | 1,356 | 1,349 | 1,349 | -0.52% | 200 | 16億9029万 | +2.82% | 13.63 | 1.8 |
| 12/22 | 1,317 | 1,380 | 1,317 | 1,356 | +2.96% | 7,800 | 16億9906万 | +3.59% | 13.7 | 1.8 |
| 12/19 | 1,340 | 1,344 | 1,317 | 1,317 | -1.72% | 500 | 16億5020万 | +0.77% | 13.31 | 1.75 |
| 12/18 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 400 | 16億7902万 | +2.6% | 13.54 | 1.78 |
| 12/17 | 1,341 | 1,341 | 1,311 | 1,340 | -0.07% | 400 | 16億7902万 | +2.76% | 13.54 | 1.78 |
| 12/16 | 1,321 | 1,341 | 1,320 | 1,341 | +1.59% | 400 | 16億8027万 | +3% | 13.55 | 1.78 |
| 12/15 | 1,320 | 1,320 | 1,320 | 1,320 | +0.46% | 200 | 16億5396万 | +1.54% | 13.34 | 1.76 |
| 12/12 | 1,344 | 1,344 | 1,314 | 1,314 | -2.23% | 200 | 16億4644万 | +1.15% | 13.28 | 1.75 |
| 12/11 | 1,344 | 1,344 | 1,344 | 1,344 | 0% | 100 | 16億8403万 | +3.46% | 13.58 | 1.79 |
| 12/10 | 1,344 | 1,344 | 1,344 | 1,344 | 0% | 100 | 16億8403万 | +3.62% | 13.58 | 1.79 |
| 12/09 | 1,342 | 1,344 | 1,316 | 1,344 | +0.22% | 700 | 16億8403万 | +3.78% | 13.58 | 1.79 |
| 12/08 | 1,341 | 1,341 | 1,341 | 1,341 | 0% | 200 | 16億8027万 | +3.63% | 13.55 | 1.78 |
| 12/05 | 1,370 | 1,370 | 1,310 | 1,341 | -2.12% | 800 | 16億8027万 | +3.87% | 13.55 | 1.78 |
| 12/04 | 1,400 | 1,425 | 1,310 | 1,370 | +8.13% | 2,800 | 17億1661万 | +6.12% | 13.84 | 1.82 |
| 12/03 | 1,297 | 1,297 | 1,267 | 1,267 | -2.31% | 200 | 15億8755万 | -1.71% | 12.8 | 1.69 |
| 12/02 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 200 | 16億2514万 | +0.54% | 13.11 | 1.73 |
| 12/01 | 1,289 | 1,297 | 1,289 | 1,297 | -0.15% | 200 | 16億2514万 | +0.54% | 13.11 | 1.73 |
| 11/27 | 1,299 | 1,299 | 1,299 | 1,299 | -0.69% | 100 | 16億2764万 | +0.7% | 13.13 | 1.73 |
| 11/26 | 1,299 | 1,308 | 1,299 | 1,308 | +3.07% | 400 | 16億3892万 | +1.24% | 13.22 | 1.74 |
| 11/25 | 1,238 | 1,269 | 1,238 | 1,269 | +2.01% | 800 | 15億9005万 | -1.78% | 12.82 | 1.69 |
| 11/20 | 1,249 | 1,249 | 1,219 | 1,244 | -0.4% | 1,100 | 15億5873万 | -3.94% | 12.57 | 1.66 |
| 11/19 | 1,268 | 1,268 | 1,213 | 1,249 | -1.5% | 1,000 | 15億6499万 | -3.7% | 12.62 | 1.66 |
| 11/18 | 1,268 | 1,268 | 1,268 | 1,268 | 0% | 200 | 15億8880万 | -2.31% | 12.81 | 1.69 |
| 11/17 | 1,271 | 1,271 | 1,241 | 1,268 | -0.24% | 700 | 15億8880万 | -2.31% | 12.81 | 1.69 |
| 11/14 | 1,271 | 1,271 | 1,271 | 1,271 | 0% | 200 | 15億9256万 | -2.16% | 12.84 | 1.69 |
| 11/13 | 1,299 | 1,299 | 1,271 | 1,271 | -2.16% | 200 | 15億9256万 | -2.16% | 12.84 | 1.69 |
| 11/12 | 1,299 | 1,299 | 1,299 | 1,299 | 0% | 100 | 16億2764万 | -0.08% | 13.13 | 1.73 |
| 11/11 | 1,299 | 1,299 | 1,299 | 1,299 | +0.31% | 200 | 16億2764万 | +0.15% | 13.13 | 1.73 |
| 11/10 | 1,289 | 1,295 | 1,285 | 1,295 | +0.47% | 400 | 16億2263万 | +0.08% | 13.09 | 1.72 |
| 11/07 | 1,299 | 1,299 | 1,266 | 1,289 | -0.77% | 400 | 16億1511万 | -0.08% | 13.03 | 1.72 |
| 11/06 | 1,299 | 1,299 | 1,299 | 1,299 | 0% | 100 | 16億2764万 | +0.93% | 13.13 | 1.73 |
| 11/05 | 1,299 | 1,299 | 1,269 | 1,299 | 0% | 800 | 16億2764万 | +1.17% | 13.13 | 1.73 |
| 11/04 | 1,299 | 1,299 | 1,269 | 1,299 | 0% | 400 | 16億2764万 | +1.33% | 13.13 | 1.73 |
| 10/31 | 1,270 | 1,330 | 1,270 | 1,299 | +0.15% | 3,000 | 16億2764万 | +1.56% | 13.13 | 1.73 |
| 10/30 | 1,250 | 1,297 | 1,250 | 1,297 | -0.99% | 1,000 | 16億2514万 | +1.73% | 13.11 | 1.73 |
| 10/29 | 1,283 | 1,313 | 1,280 | 1,310 | +2.18% | 1,200 | 16億4143万 | +3.23% | 13.24 | 1.74 |
| 10/28 | 1,324 | 1,324 | 1,282 | 1,282 | -3.17% | 300 | 16億634万 | +1.58% | 12.95 | 1.71 |
| 10/27 | 1,324 | 1,324 | 1,324 | 1,324 | 0% | 400 | 16億5897万 | +5.5% | 13.38 | 1.76 |
| 10/24 | 1,323 | 1,324 | 1,294 | 1,324 | +2.4% | 500 | 16億5897万 | +6.17% | 13.38 | 1.76 |
| 10/23 | 1,310 | 1,310 | 1,293 | 1,293 | -1.3% | 600 | 16億2012万 | +4.27% | 13.07 | 1.72 |
| 10/22 | 1,311 | 1,311 | 1,310 | 1,310 | +1.24% | 600 | 16億4143万 | +6.24% | 13.24 | 1.74 |
| 10/21 | 1,340 | 1,340 | 1,293 | 1,294 | -3.43% | 1,700 | 16億2138万 | +5.55% | 13.08 | 1.72 |
| 10/20 | 1,305 | 1,340 | 1,280 | 1,340 | +2.68% | 600 | 16億7902万 | +9.84% | 13.54 | 1.78 |
| 10/17 | 1,340 | 1,340 | 1,275 | 1,305 | -2.61% | 1,700 | 16億3516万 | +7.76% | 13.19 | 1.74 |
| 10/16 | 1,350 | 1,360 | 1,320 | 1,340 | +3.47% | 2,200 | 16億7902万 | +11.3% | 13.54 | 1.78 |
| 10/15 | 1,290 | 1,298 | 1,285 | 1,295 | +1.17% | 1,700 | 16億2263万 | +8.37% | 13.09 | 1.72 |
| 10/14 | 1,276 | 1,280 | 1,246 | 1,280 | +0.31% | 900 | 16億384万 | +7.74% | 12.93 | 1.7 |
| 10/10 | 1,275 | 1,298 | 1,270 | 1,276 | +0.08% | 2,900 | 15億9882万 | +7.95% | 12.89 | 1.7 |
| 10/09 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 300 | 15億9757万 | +8.51% | 12.88 | 1.7 |
| 10/08 | 1,269 | 1,275 | 1,269 | 1,275 | -1.85% | 400 | 15億9757万 | +9.16% | 12.88 | 1.7 |
| 10/07 | 1,239 | 1,299 | 1,239 | 1,299 | +5.7% | 9,300 | 16億2764万 | +11.79% | 13.13 | 1.73 |
| 10/06 | 1,214 | 1,229 | 1,214 | 1,229 | +1.24% | 400 | 15億3993万 | +6.41% | 12.42 | 1.64 |
| 10/03 | 1,214 | 1,214 | 1,214 | 1,214 | 0% | 100 | 15億2114万 | +5.57% | 12.27 | 1.62 |
| 10/02 | 1,224 | 1,224 | 1,214 | 1,214 | +0.25% | 900 | 15億2114万 | +5.93% | 12.27 | 1.62 |
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 12月期 | 2,000 9/28 | 960 10/3 | 376,200 9/28 | 25億600万 | 12億288万 | +2.98% 2/9 | -8.86% 11/14 |
| 2023年 12月期 | 1,819 7/21 | 1,061 1/20 1/19 | 28,700 9/28 | 22億7920万 | 13億2943万 | +16.74% 6/20 | -10.78% 10/19 |
| 2024年 12月期 | 1,387 1/11 | 785 8/6 | 22,300 2/15 | 17億3791万 | 9億8360万 | +10.55% 12/17 | -21.94% 2/15 |
| 2025年 12月期 | 1,588 12/26 | 956 4/14 | 12,200 3/5 | 19億8976万 | 11億9786万 | +12.78% 1/7 | -4.99% 4/7 |
| 最新 | 1,170 2026/3/6 | 1,000 | 14億6601万 | -12.43% 1,336 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/03/06 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
785円（2024/08/06） - 49%（1.49倍）
1,170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。
