株価チャート
株価
3/5
- 前日 (3/4)
- 4,995
- 始値
- 4,870
- 高値
- 5,020
- 安値
- 4,870
- 終値 ±0%
- 4,995
- 出来高 -80%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -0.32%
5,011 - 株価（25日）
移動平均値 - +0.77%
4,957 - 出来高（5日）
移動平均値 - -44.44%
1,800
2025/09/05～2026/03/05
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 | ||||||||||
| 03/05 | 4,870 | 5,020 | 4,870 | 4,995 | 0% | 1,000 | 174億4204万 | +0.77% | 18.45 | 0.81 |
| 03/04 | 4,910 | 4,995 | 4,845 | 4,995 | +1.01% | 5,000 | 174億4204万 | +0.89% | 18.45 | 0.81 |
| 03/03 | 5,040 | 5,040 | 4,915 | 4,945 | -3.79% | 1,500 | 172億6744万 | 0% | 18.27 | 0.8 |
| 03/02 | 4,970 | 5,200 | 4,970 | 5,140 | +3.21% | 1,100 | 179億4836万 | +4.05% | 18.99 | 0.84 |
| 02/27 | 4,950 | 4,980 | 4,940 | 4,980 | -0.1% | 400 | 173億8966万 | +0.99% | 18.4 | 0.81 |
| 02/26 | 4,950 | 4,995 | 4,860 | 4,985 | -0.5% | 3,000 | 174億712万 | +1.2% | 18.42 | 0.81 |
| 02/25 | 5,060 | 5,060 | 4,980 | 5,010 | +0.4% | 1,000 | 174億9441万 | +1.79% | 18.51 | 0.82 |
| 02/24 | 5,040 | 5,060 | 4,990 | 4,990 | -0.2% | 2,100 | 174億2458万 | +1.48% | 18.44 | 0.81 |
| 02/20 | 5,000 | 5,000 | 4,995 | 5,000 | 0% | 700 | 174億5950万 | +1.73% | 18.47 | 0.81 |
| 02/19 | 5,010 | 5,010 | 5,000 | 5,000 | +1.32% | 200 | 174億5950万 | +1.81% | 18.47 | 0.81 |
| 02/18 | 4,945 | 5,000 | 4,935 | 4,935 | -0.2% | 500 | 172億3252万 | +0.61% | 18.23 | 0.8 |
| 02/17 | 4,950 | 4,950 | 4,940 | 4,945 | -2.08% | 1,100 | 172億6744万 | +0.75% | 18.27 | 0.8 |
| 02/16 | 4,980 | 5,050 | 4,950 | 5,050 | +1.41% | 700 | 176億3409万 | +2.91% | 18.66 | 0.82 |
| 02/13 | 4,985 | 4,985 | 4,975 | 4,980 | -0.1% | 400 | 173億8966万 | +1.57% | 18.4 | 0.81 |
| 02/12 | 4,980 | 4,985 | 4,980 | 4,985 | +0.1% | 200 | 174億712万 | +1.71% | 18.42 | 0.81 |
| 02/10 | 4,895 | 4,980 | 4,895 | 4,980 | +0.91% | 700 | 173億8966万 | +1.63% | 18.4 | 0.81 |
| 02/09 | 4,935 | 4,935 | 4,935 | 4,935 | -1% | 200 | 172億3252万 | +0.69% | 18.23 | 0.8 |
| 02/06 | 4,925 | 4,985 | 4,925 | 4,985 | +1.01% | 200 | 174億712万 | +1.82% | 18.42 | 0.81 |
| 02/05 | 4,910 | 4,970 | 4,910 | 4,935 | +0.71% | 1,200 | 172億3252万 | +1.06% | 18.23 | 0.8 |
| 02/04 | 4,880 | 4,905 | 4,880 | 4,900 | -0.2% | 400 | 171億1031万 | +0.64% | 18.1 | 0.8 |
| 02/03 | 4,845 | 4,910 | 4,830 | 4,910 | +1.97% | 1,800 | 171億4522万 | +0.86% | 18.14 | 0.8 |
| 02/02 | 4,825 | 4,880 | 4,815 | 4,815 | -0.82% | 500 | 168億1349万 | -1.45% | 17.79 | 0.78 |
| 01/30 | 4,920 | 4,920 | 4,855 | 4,855 | -0.41% | 400 | 169億5317万 | -1.08% | 17.94 | 0.79 |
| 01/29 | 4,770 | 5,030 | 4,765 | 4,875 | +1.67% | 3,100 | 170億2301万 | -1.3% | 18.01 | 0.79 |
| 01/28 | 4,810 | 4,850 | 4,795 | 4,795 | -1.13% | 1,500 | 167億4366万 | -3.7% | 17.72 | 0.78 |
| 01/27 | 4,850 | 4,850 | 4,850 | 4,850 | +0.31% | 200 | 169億3571万 | -3.5% | 17.92 | 0.79 |
| 01/26 | 4,840 | 4,890 | 4,740 | 4,835 | -0.1% | 2,800 | 168億8333万 | -4.6% | 17.86 | 0.79 |
| 01/23 | 4,875 | 4,885 | 4,840 | 4,840 | -1.33% | 2,200 | 169億79万 | -5.34% | 17.88 | 0.79 |
| 01/22 | 4,845 | 4,910 | 4,845 | 4,905 | +1.24% | 800 | 171億2776万 | -4.94% | 18.12 | 0.8 |
| 01/21 | 4,900 | 4,915 | 4,800 | 4,845 | -0.92% | 1,900 | 169億1825万 | -6.92% | 17.9 | 0.79 |
| 01/20 | 4,895 | 4,955 | 4,870 | 4,890 | +0.2% | 3,500 | 170億7539万 | -6.89% | 18.07 | 0.8 |
| 01/19 | 4,955 | 4,955 | 4,880 | 4,880 | -1.51% | 900 | 170億4047万 | -7.89% | 18.03 | 0.79 |
| 01/16 | 4,875 | 4,955 | 4,875 | 4,955 | +1.33% | 1,900 | 173億236万 | -7.24% | 18.31 | 0.81 |
| 01/15 | 4,855 | 4,940 | 4,840 | 4,890 | +0.72% | 7,100 | 170億7539万 | -9.18% | 18.07 | 0.8 |
| 01/14 | 5,000 | 5,170 | 4,855 | 4,855 | -2.9% | 10,200 | 169億5317万 | -10.66% | 17.94 | 0.79 |
| 01/13 | 4,910 | 5,000 | 4,880 | 5,000 | +1.21% | 3,000 | 174億5950万 | -8.78% | 18.47 | 0.81 |
| 01/09 | 4,920 | 4,955 | 4,890 | 4,940 | 0% | 1,000 | 172億4998万 | -10.59% | 18.25 | 0.8 |
| 01/08 | 4,955 | 4,955 | 4,900 | 4,940 | +0.41% | 1,100 | 172億4998万 | -11.25% | 18.25 | 0.8 |
| 01/07 | 4,960 | 4,960 | 4,905 | 4,920 | -0.81% | 1,800 | 171億8014万 | -12.32% | 18.18 | 0.8 |
| 01/06 | 5,040 | 5,060 | 4,890 | 4,960 | -1.2% | 3,000 | 173億1982万 | -12.27% | 18.33 | 0.81 |
| 01/05 | 4,815 | 5,060 | 4,815 | 5,020 | +4.26% | 5,400 | 175億2933万 | -11.91% | 18.55 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 4,690 | 4,870 | 4,690 | 4,815 | +3.55% | 8,600 | 168億1349万 | -16.17% | 17.79 | 0.78 |
| 12/29 | 4,580 | 4,760 | 4,575 | 4,650 | +1.64% | 12,600 | 162億3733万 | -19.8% | 17.18 | 0.76 |
| 12/26 | 4,895 | 4,900 | 4,370 | 4,575 | -6.54% | 41,100 | 159億7544万 | -21.89% | 16.9 | 0.74 |
| 12/25 | 5,340 | 5,340 | 4,710 | 4,895 | -8.5% | 11,600 | 170億9285万 | -17.33% | 18.09 | 0.8 |
| 12/24 | 5,200 | 5,370 | 5,200 | 5,350 | -0.37% | 2,100 | 186億8166万 | -10.31% | 19.77 | 0.87 |
| 12/23 | 5,550 | 5,550 | 5,260 | 5,370 | -4.45% | 5,800 | 187億5150万 | -10.43% | 19.84 | 0.87 |
| 12/22 | 5,780 | 5,790 | 5,520 | 5,620 | -4.42% | 7,300 | 196億2447万 | -6.64% | 20.76 | 0.91 |
| 12/19 | 5,950 | 6,040 | 5,870 | 5,880 | -1.51% | 2,500 | 205億3237万 | -2.65% | 21.72 | 0.96 |
| 12/18 | 5,910 | 6,010 | 5,890 | 5,970 | +1.02% | 3,000 | 208億4664万 | -1.32% | 22.06 | 0.97 |
| 12/17 | 6,010 | 6,010 | 5,830 | 5,910 | -0.84% | 1,900 | 206億3712万 | -2.41% | 21.84 | 0.96 |
| 12/16 | 5,960 | 5,960 | 5,960 | 5,960 | -0.67% | 200 | 208億1172万 | -1.84% | 22.02 | 0.97 |
| 12/15 | 5,990 | 6,000 | 5,990 | 6,000 | -0.5% | 200 | 209億5140万 | -1.3% | 22.17 | 0.98 |
| 12/12 | 6,020 | 6,050 | 5,950 | 6,030 | 0% | 1,100 | 210億5615万 | -0.85% | 22.28 | 0.98 |
| 12/11 | 6,030 | 6,030 | 6,030 | 6,030 | 0% | 100 | 210億5615万 | -0.92% | 22.28 | 0.98 |
| 12/10 | 5,970 | 6,030 | 5,970 | 6,030 | +0.84% | 400 | 210億5615万 | -0.94% | 22.28 | 0.98 |
| 12/09 | 6,010 | 6,050 | 5,960 | 5,980 | -0.5% | 1,200 | 208億8156万 | -1.95% | 22.09 | 0.97 |
| 12/08 | 6,050 | 6,050 | 6,010 | 6,010 | -2.28% | 200 | 209億8631万 | -1.7% | 22.21 | 0.98 |
| 12/01 | 6,210 | 6,210 | 6,090 | 6,150 | +2.33% | 2,400 | 214億7518万 | +0.39% | 22.72 | 1 |
| 11/27 | 6,120 | 6,120 | 5,940 | 6,010 | -1.8% | 3,200 | 209億8631万 | -2.09% | 22.21 | 0.98 |
| 11/26 | 5,900 | 6,120 | 5,900 | 6,120 | +2.68% | 800 | 213億7042万 | -0.54% | 22.61 | 1 |
| 11/25 | 5,850 | 5,960 | 5,790 | 5,960 | -1.49% | 2,800 | 208億1172万 | -3.11% | 22.02 | 0.97 |
| 11/20 | 6,050 | 6,050 | 6,050 | 6,050 | +0.83% | 200 | 211億2599万 | -1.71% | 22.35 | 0.98 |
| 11/19 | 6,010 | 6,040 | 5,870 | 6,000 | -1.48% | 1,200 | 209億5140万 | -2.53% | 22.17 | 0.98 |
| 11/18 | 6,130 | 6,150 | 6,030 | 6,090 | -0.98% | 1,100 | 212億6567万 | -1.14% | 22.5 | 0.99 |
| 11/17 | 6,120 | 6,160 | 6,110 | 6,150 | -0.16% | 500 | 214億7518万 | -0.21% | 22.72 | 1 |
| 11/14 | 6,050 | 6,160 | 6,050 | 6,160 | +0.49% | 900 | 215億1010万 | -0.06% | 22.76 | 1 |
| 11/13 | 6,060 | 6,140 | 6,060 | 6,130 | -0.49% | 1,100 | 214億534万 | -0.45% | 22.65 | 1 |
| 11/12 | 5,950 | 6,160 | 5,950 | 6,160 | +2.5% | 2,000 | 215億1010万 | +0.26% | 22.76 | 1 |
| 11/10 | 6,010 | 6,010 | 6,010 | 6,010 | -1.48% | 100 | 209億8631万 | -1.91% | 22.21 | 0.98 |
| 11/07 | 6,000 | 6,100 | 6,000 | 6,100 | +1.67% | 800 | 213億59万 | -0.26% | 22.54 | 0.99 |
| 11/05 | 6,020 | 6,020 | 6,000 | 6,000 | -1.96% | 200 | 209億5140万 | -1.66% | 22.17 | 0.98 |
| 11/04 | 6,120 | 6,120 | 6,120 | 6,120 | 0% | 100 | 213億7042万 | +0.51% | 22.61 | 1 |
| 10/30 | 6,020 | 6,120 | 6,020 | 6,120 | 0% | 800 | 213億7042万 | +0.86% | 22.61 | 1 |
| 10/27 | 6,250 | 6,250 | 6,100 | 6,120 | -2.86% | 900 | 213億7042万 | +1.27% | 22.61 | 1 |
| 10/21 | 6,110 | 6,300 | 6,110 | 6,300 | +2.44% | 200 | 219億9897万 | +4.76% | 23.28 | 1.03 |
| 10/20 | 6,090 | 6,170 | 6,080 | 6,150 | +1.32% | 500 | 214億7518万 | +2.98% | 22.72 | 1 |
| 10/16 | 6,040 | 6,140 | 6,040 | 6,070 | -1.14% | 600 | 211億9583万 | +2.07% | 22.43 | 0.99 |
| 10/15 | 6,010 | 6,150 | 6,000 | 6,140 | +1.49% | 1,400 | 214億4026万 | +3.66% | 22.69 | 1 |
| 10/14 | 6,350 | 6,480 | 5,990 | 6,050 | -4.42% | 4,000 | 211億2599万 | +2.61% | 22.35 | 0.98 |
| 10/10 | 6,250 | 6,330 | 6,250 | 6,330 | -0.31% | 300 | 221億372万 | +7.74% | 23.39 | 1.03 |
| 10/09 | 6,350 | 6,350 | 6,350 | 6,350 | +0.79% | 100 | 221億7356万 | +8.64% | 23.46 | 1.03 |
| 10/08 | 6,300 | 6,300 | 6,300 | 6,300 | -2.33% | 100 | 219億9897万 | +8.4% | 23.28 | 1.03 |
| 10/07 | 6,400 | 6,450 | 6,400 | 6,450 | +0.94% | 600 | 225億2275万 | +11.53% | 23.83 | 1.05 |
| 10/06 | 6,180 | 6,390 | 6,040 | 6,390 | +5.27% | 1,700 | 223億1324万 | +11.17% | 23.61 | 1.04 |
| 10/03 | 6,060 | 6,110 | 6,040 | 6,070 | +0.17% | 900 | 211億9583万 | +6.21% | 22.43 | 0.99 |
| 10/01 | 6,050 | 6,070 | 5,970 | 6,060 | -0.49% | 600 | 211億6091万 | +6.41% | 22.39 | 0.99 |
| 09/30 | 6,060 | 6,090 | 5,980 | 6,090 | -0.16% | 700 | 212億6567万 | +7.31% | 22.5 | 0.99 |
| 09/26 | 6,100 | 6,100 | 6,100 | 6,100 | -0.97% | 400 | 213億59万 | +7.93% | 22.54 | 0.99 |
| 09/25 | 6,160 | 6,160 | 6,160 | 6,160 | 0% | 200 | 215億1010万 | +9.38% | 22.76 | 1 |
| 09/24 | 6,020 | 6,160 | 5,960 | 6,160 | +2.33% | 1,300 | 215億1010万 | +9.82% | 22.76 | 1 |
| 09/22 | 5,880 | 6,020 | 5,880 | 6,020 | +4.15% | 2,000 | 210億2123万 | +7.77% | 22.24 | 0.98 |
| 09/19 | 5,730 | 5,780 | 5,730 | 5,780 | +0.87% | 200 | 201億8318万 | +3.84% | 21.36 | 0.94 |
| 09/17 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 300 | 200億858万 | +3.06% | 21.17 | 0.93 |
| 09/16 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 100 | 200億858万 | +3.09% | 21.17 | 0.93 |
| 09/11 | 5,950 | 5,950 | 5,730 | 5,730 | +0.53% | 400 | 200億858万 | +3.09% | 21.17 | 0.93 |
| 09/10 | 5,600 | 5,700 | 5,600 | 5,700 | +1.79% | 1,700 | 199億383万 | +2.57% | 21.06 | 0.93 |
| 09/09 | 5,500 | 5,600 | 5,500 | 5,600 | +2% | 2,200 | 195億5464万 | +0.76% | 20.69 | 0.91 |
| 09/08 | 5,460 | 5,490 | 5,460 | 5,490 | +1.67% | 400 | 191億7053万 | -1.31% | 20.28 | 0.89 |
| 09/05 | 5,330 | 5,450 | 5,310 | 5,400 | +2.86% | 700 | 188億5626万 | -3.09% | 19.95 | 0.88 |
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 | |
| 2023年 2月期 | 2,800 1/23 | 1,693 3/14 | 301,600 3/11 | 97億7732万 | 58億5778万 | +14.2% 1/23 | -6.75% 3/20 |
| 2024年 2月期 | 3,560 1/10 | 2,253 3/17 | 22,600 2/8 | 124億3116万 | 78億6725万 | +12.58% 12/11 | -5.19% 2/6 |
| 2025年 2月期 | 5,250 2/6 | 3,425 3/7 3/5 他3件 | 11,300 4/15 | 183億3247万 | 119億5975万 | +14.95% 2/6 | -14.26% 8/5 |
| 最新 | 4,995 2026/3/5 | 1,000 | 174億4204万 | +0.77% 4,957 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/05 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
1,693円（2022/03/14） - 195%（2.95倍）
4,995円（3/5）
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。
