株価チャート
株価
3/6
- 前日 (3/5)
- 1,571
- 始値
- 1,571
- 高値
- 1,599
- 安値
- 1,569
- 終値 +1.78%
- 1,599
- 出来高 +50%
- 600
乖離率
- 株価（5日）
移動平均値 - +1.33%
1,578 - 株価（25日）
移動平均値 - -0.93%
1,614 - 出来高（5日）
移動平均値 - -49.15%
1,180
2025/09/17～2026/03/06
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 | 1,571 | 1,599 | 1,569 | 1,599 | +1.78% | 600 | 26億908万 | -0.93% | 12.31 | 1.89 |
| 03/05 | 1,586 | 1,586 | 1,571 | 1,571 | -0.88% | 400 | 25億6340万 | -2.9% | 12.09 | 1.86 |
| 03/04 | 1,563 | 1,596 | 1,557 | 1,585 | 0% | 1,100 | 25億8624万 | -2.34% | 12.2 | 1.88 |
| 03/03 | 1,592 | 1,599 | 1,553 | 1,585 | +2.13% | 3,700 | 25億8624万 | -2.58% | 12.2 | 1.88 |
| 03/02 | 1,552 | 1,552 | 1,552 | 1,552 | -2.51% | 100 | 25億3239万 | -4.9% | 11.95 | 1.84 |
| 02/27 | 1,592 | 1,592 | 1,592 | 1,592 | +0.06% | 200 | 25億9766万 | -2.81% | 12.25 | 1.89 |
| 02/26 | 1,500 | 1,598 | 1,500 | 1,591 | +6.14% | 5,200 | 25億9603万 | -3.16% | 12.25 | 1.88 |
| 02/25 | 1,500 | 1,500 | 1,499 | 1,499 | +0.27% | 200 | 24億4591万 | -9.04% | 11.54 | 1.77 |
| 02/24 | 1,500 | 1,500 | 1,476 | 1,495 | -2.61% | 1,300 | 24億3939万 | -9.78% | 11.51 | 1.77 |
| 02/20 | 1,544 | 1,544 | 1,535 | 1,535 | -0.32% | 3,100 | 25億465万 | -7.86% | 11.81 | 1.82 |
| 02/19 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | 25億1281万 | -7.95% | 11.85 | 1.82 |
| 02/18 | 1,480 | 1,540 | 1,480 | 1,540 | +3.7% | 600 | 25億1281万 | -8.39% | 11.85 | 1.82 |
| 02/17 | 1,495 | 1,533 | 1,472 | 1,485 | -3.26% | 2,700 | 24億2307万 | -11.97% | 11.43 | 1.76 |
| 02/16 | 1,559 | 1,609 | 1,529 | 1,535 | -6.35% | 6,200 | 25億465万 | -9.44% | 11.81 | 1.82 |
| 02/13 | 1,640 | 1,650 | 1,578 | 1,639 | -2.44% | 3,700 | 26億7435万 | -3.64% | 12.61 | 1.94 |
| 02/12 | 1,659 | 1,680 | 1,653 | 1,680 | -1.12% | 1,500 | 27億4125万 | -1.35% | 12.93 | 1.99 |
| 02/10 | 1,678 | 1,705 | 1,670 | 1,699 | +0.71% | 2,800 | 27億7225万 | -0.35% | 13.08 | 2.01 |
| 02/09 | 1,682 | 1,687 | 1,673 | 1,687 | +0.24% | 1,100 | 27億5267万 | -1.23% | 12.98 | 2 |
| 02/06 | 1,687 | 1,687 | 1,683 | 1,683 | -2.55% | 500 | 27億4615万 | -1.58% | 12.95 | 1.99 |
| 02/05 | 1,727 | 1,727 | 1,727 | 1,727 | +0.76% | 100 | 28億1794万 | +0.88% | 13.29 | 2.04 |
| 02/03 | 1,714 | 1,714 | 1,714 | 1,714 | -0.87% | 200 | 27億9673万 | +0.12% | 13.19 | 2.03 |
| 02/02 | 1,689 | 1,729 | 1,689 | 1,729 | +2.01% | 600 | 28億2120万 | +0.93% | 13.31 | 2.05 |
| 01/30 | 1,700 | 1,713 | 1,695 | 1,695 | -0.18% | 2,400 | 27億6573万 | -1.05% | 13.05 | 2.01 |
| 01/29 | 1,684 | 1,698 | 1,679 | 1,698 | +0.06% | 1,400 | 27億7062万 | -1.05% | 13.07 | 2.01 |
| 01/28 | 1,698 | 1,698 | 1,697 | 1,697 | 0% | 600 | 27億6899万 | -1.22% | 13.06 | 2.01 |
| 01/26 | 1,673 | 1,699 | 1,669 | 1,697 | -0.24% | 700 | 27億6899万 | -1.39% | 13.06 | 2.01 |
| 01/23 | 1,670 | 1,703 | 1,668 | 1,701 | +1.92% | 700 | 27億7552万 | -1.28% | 13.09 | 2.01 |
| 01/22 | 1,674 | 1,674 | 1,669 | 1,669 | -2.63% | 3,300 | 27億2330万 | -3.36% | 12.85 | 1.98 |
| 01/21 | 1,714 | 1,714 | 1,675 | 1,714 | 0% | 600 | 27億7410万 | -1.1% | 13.19 | 2.03 |
| 01/20 | 1,717 | 1,717 | 1,700 | 1,714 | +0.76% | 700 | 27億7410万 | -1.32% | 13.19 | 2.03 |
| 01/19 | 1,706 | 1,706 | 1,701 | 1,701 | -1.39% | 200 | 27億5306万 | -2.3% | 13.09 | 2.01 |
| 01/16 | 1,725 | 1,725 | 1,725 | 1,725 | -0.23% | 100 | 27億9191万 | -1.15% | 13.28 | 2.04 |
| 01/15 | 1,729 | 1,730 | 1,729 | 1,729 | +0.29% | 700 | 27億9838万 | -1.2% | 13.31 | 2.05 |
| 01/14 | 1,708 | 1,731 | 1,696 | 1,724 | +1% | 1,500 | 27億9029万 | -1.65% | 13.27 | 2.04 |
| 01/13 | 1,731 | 1,731 | 1,707 | 1,707 | -1.84% | 300 | 27億6277万 | -2.9% | 13.14 | 2.02 |
| 01/09 | 1,680 | 1,740 | 1,680 | 1,739 | +3.51% | 4,800 | 28億1457万 | -1.36% | 13.38 | 2.06 |
| 01/08 | 1,681 | 1,682 | 1,675 | 1,680 | -0.3% | 2,400 | 27億1908万 | -4.87% | 12.93 | 1.99 |
| 01/07 | 1,694 | 1,694 | 1,685 | 1,685 | -0.71% | 1,200 | 27億2717万 | -4.91% | 12.97 | 2 |
| 01/06 | 1,680 | 1,700 | 1,666 | 1,697 | +1.01% | 3,600 | 27億4659万 | -4.45% | 13.06 | 2.01 |
| 01/05 | 1,705 | 1,736 | 1,680 | 1,680 | -3.17% | 3,900 | 27億1908万 | -5.67% | 12.93 | 1.99 |
| 2025 | ||||||||||
| 12/30 | 1,762 | 1,762 | 1,735 | 1,735 | -1.53% | 300 | 28億809万 | -2.86% | 21.77 | 2.04 |
| 12/29 | 1,786 | 1,786 | 1,762 | 1,762 | +0.92% | 500 | 28億5179万 | -1.51% | 22.11 | 2.07 |
| 12/26 | 1,720 | 1,746 | 1,710 | 1,746 | +1.22% | 1,900 | 28億2590万 | -2.68% | 21.91 | 2.05 |
| 12/25 | 1,726 | 1,726 | 1,725 | 1,725 | -0.35% | 400 | 27億9191万 | -4.11% | 21.64 | 2.03 |
| 12/24 | 1,743 | 1,744 | 1,700 | 1,731 | -0.86% | 3,500 | 28億162万 | -3.99% | 21.72 | 2.03 |
| 12/23 | 1,735 | 1,757 | 1,735 | 1,746 | +0.81% | 2,700 | 28億2590万 | -3.59% | 21.91 | 2.05 |
| 12/22 | 1,759 | 1,759 | 1,732 | 1,732 | -1.53% | 900 | 27億9492万 | -4.73% | 21.67 | 2.03 |
| 12/19 | 1,759 | 1,759 | 1,733 | 1,759 | 0% | 3,700 | 28億3849万 | -3.67% | 22 | 2.06 |
| 12/17 | 1,750 | 1,759 | 1,750 | 1,759 | -0.06% | 500 | 28億3849万 | -3.98% | 22 | 2.06 |
| 12/16 | 1,760 | 1,760 | 1,760 | 1,760 | -0.17% | 100 | 28億4011万 | -4.19% | 22.02 | 2.06 |
| 12/15 | 1,768 | 1,768 | 1,763 | 1,763 | -1.23% | 300 | 28億4495万 | -4.39% | 22.05 | 2.06 |
| 12/12 | 1,795 | 1,795 | 1,761 | 1,785 | -1.87% | 2,000 | 28億8045万 | -3.36% | 22.33 | 2.09 |
| 12/10 | 1,819 | 1,819 | 1,819 | 1,819 | -0.05% | 200 | 29億3532万 | -1.62% | 22.75 | 2.13 |
| 12/09 | 1,780 | 1,820 | 1,780 | 1,820 | +0.17% | 500 | 29億3693万 | -1.62% | 22.77 | 2.13 |
| 12/08 | 1,789 | 1,828 | 1,788 | 1,817 | +1.17% | 900 | 29億3209万 | -1.84% | 22.73 | 2.13 |
| 12/05 | 1,815 | 1,815 | 1,796 | 1,796 | -2.92% | 1,300 | 28億9820万 | -2.97% | 22.47 | 2.1 |
| 12/04 | 1,824 | 1,850 | 1,815 | 1,850 | +2.21% | 1,200 | 29億8534万 | -0.11% | 23.14 | 2.17 |
| 12/03 | 1,837 | 1,838 | 1,810 | 1,810 | -2.16% | 1,300 | 29億2079万 | -2.27% | 22.64 | 2.12 |
| 12/02 | 1,830 | 1,850 | 1,811 | 1,850 | +1.15% | 500 | 29億8534万 | -0.16% | 23.14 | 2.17 |
| 12/01 | 1,811 | 1,830 | 1,800 | 1,829 | +0.99% | 1,200 | 29億5145万 | -1.24% | 22.88 | 2.14 |
| 11/28 | 1,844 | 1,844 | 1,810 | 1,811 | -1.84% | 800 | 29億2241万 | -2.21% | 22.65 | 2.12 |
| 11/27 | 1,820 | 1,862 | 1,791 | 1,845 | +3.36% | 3,300 | 29億7727万 | -0.49% | 23.08 | 2.16 |
| 11/26 | 1,777 | 1,817 | 1,777 | 1,785 | -1.11% | 500 | 28億8045万 | -3.77% | 22.33 | 2.09 |
| 11/25 | 1,792 | 1,805 | 1,792 | 1,805 | +0.33% | 1,100 | 29億1272万 | -2.96% | 22.58 | 2.11 |
| 11/21 | 1,788 | 1,799 | 1,763 | 1,799 | -1.59% | 3,200 | 29億304万 | -3.38% | 22.5 | 2.11 |
| 11/20 | 1,839 | 1,840 | 1,800 | 1,828 | -2.71% | 1,500 | 29億4984万 | -2.04% | 22.87 | 2.14 |
| 11/19 | 1,840 | 1,880 | 1,840 | 1,879 | -0.05% | 500 | 30億3214万 | +0.54% | 23.5 | 2.2 |
| 11/18 | 1,786 | 1,880 | 1,786 | 1,880 | +3.18% | 1,000 | 30億3375万 | +0.53% | 23.52 | 2.2 |
| 11/17 | 1,844 | 1,844 | 1,782 | 1,822 | -5.3% | 1,200 | 29億4016万 | -2.62% | 22.79 | 2.13 |
| 11/13 | 1,907 | 1,924 | 1,907 | 1,924 | 0% | 500 | 31億475万 | +2.61% | 24.07 | 2.25 |
| 11/12 | 1,924 | 1,924 | 1,924 | 1,924 | -0.05% | 300 | 31億475万 | +2.72% | 24.07 | 2.25 |
| 11/10 | 1,885 | 1,925 | 1,885 | 1,925 | 0% | 200 | 31億637万 | +2.83% | 24.08 | 2.25 |
| 11/07 | 1,922 | 1,925 | 1,922 | 1,925 | +2.28% | 500 | 31億637万 | +2.89% | 24.08 | 2.25 |
| 11/05 | 1,919 | 1,922 | 1,882 | 1,882 | -2.08% | 500 | 30億3698万 | +0.53% | 23.54 | 2.2 |
| 10/31 | 1,883 | 1,935 | 1,848 | 1,922 | +4% | 5,300 | 31億153万 | +2.56% | 24.04 | 2.25 |
| 10/29 | 1,830 | 1,896 | 1,830 | 1,848 | +1.09% | 6,600 | 29億8211万 | -1.55% | 23.12 | 2.16 |
| 10/27 | 1,826 | 1,866 | 1,826 | 1,828 | -0.71% | 700 | 29億4984万 | -2.82% | 22.87 | 2.14 |
| 10/24 | 1,841 | 1,881 | 1,841 | 1,841 | 0% | 1,300 | 29億7082万 | -2.44% | 23.03 | 2.16 |
| 10/23 | 1,827 | 1,850 | 1,827 | 1,841 | +0.82% | 1,300 | 29億7082万 | -2.59% | 23.03 | 2.16 |
| 10/22 | 1,826 | 1,826 | 1,826 | 1,826 | 0% | 100 | 29億4661万 | -3.59% | 22.84 | 2.14 |
| 10/21 | 1,830 | 1,830 | 1,826 | 1,826 | -0.81% | 200 | 29億4661万 | -3.89% | 22.84 | 2.14 |
| 10/20 | 1,841 | 1,866 | 1,837 | 1,841 | 0% | 1,300 | 29億7082万 | -3.36% | 23.03 | 2.16 |
| 10/17 | 1,823 | 1,841 | 1,786 | 1,841 | +0.99% | 2,300 | 29億7082万 | -3.61% | 23.03 | 2.16 |
| 10/16 | 1,839 | 1,839 | 1,791 | 1,823 | -0.87% | 1,400 | 29億4177万 | -4.8% | 22.8 | 2.13 |
| 10/15 | 1,831 | 1,839 | 1,830 | 1,839 | -0.05% | 500 | 29億6759万 | -4.27% | 23 | 2.15 |
| 10/14 | 1,844 | 1,851 | 1,800 | 1,840 | -2.34% | 2,300 | 29億6920万 | -4.61% | 23.02 | 2.15 |
| 10/10 | 1,884 | 1,897 | 1,881 | 1,884 | -0.74% | 1,500 | 30億4021万 | -2.59% | 23.57 | 2.21 |
| 10/09 | 1,873 | 1,898 | 1,873 | 1,898 | +1.33% | 1,600 | 30億6280万 | -2.01% | 23.74 | 2.22 |
| 10/08 | 1,873 | 1,873 | 1,873 | 1,873 | -0.95% | 100 | 30億2246万 | -3.4% | 23.43 | 2.19 |
| 10/07 | 1,891 | 1,891 | 1,850 | 1,891 | -0.53% | 600 | 30億5150万 | -2.63% | 23.66 | 2.21 |
| 10/03 | 1,861 | 1,901 | 1,861 | 1,901 | +0.05% | 700 | 30億6764万 | -2.31% | 23.78 | 2.23 |
| 10/02 | 1,926 | 1,931 | 1,891 | 1,900 | -1.04% | 1,200 | 30億6603万 | -2.51% | 23.77 | 2.22 |
| 10/01 | 1,886 | 1,920 | 1,886 | 1,920 | +0.68% | 700 | 30億9830万 | -1.59% | 24.02 | 2.25 |
| 09/30 | 1,880 | 1,907 | 1,880 | 1,907 | +1.33% | 800 | 30億7732万 | -2.41% | 23.86 | 2.13 |
| 09/29 | 1,886 | 1,886 | 1,870 | 1,882 | -0.42% | 500 | 30億3698万 | -3.83% | 23.54 | 2.1 |
| 09/25 | 1,874 | 1,923 | 1,865 | 1,890 | -1.25% | 4,700 | 30億4989万 | -3.52% | 23.64 | 2.11 |
| 09/24 | 1,903 | 1,926 | 1,870 | 1,914 | -1.49% | 6,600 | 30億8862万 | -2.45% | 23.94 | 2.14 |
| 09/19 | 1,940 | 1,943 | 1,910 | 1,943 | +0.15% | 1,100 | 31億3541万 | -0.97% | 24.31 | 2.17 |
| 09/18 | 1,959 | 1,975 | 1,940 | 1,940 | -1.87% | 3,400 | 31億3057万 | -1.17% | 24.27 | 2.17 |
| 09/17 | 1,985 | 1,985 | 1,949 | 1,977 | +1.33% | 500 | 31億9028万 | +0.71% | 24.73 | 2.21 |
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 | 3,460 9/30 | 1,667 12/21 | 777,500 9/30 | 53億6300万 | 25億9835万 | +15.11% 1/26 | -16.08% 12/13 |
| 2023年 12月期 | 2,678 8/21 | 1,748 2/14 | 185,300 2/13 | 42億794万 | 27億4558万 | +25.08% 8/18 | -12.49% 2/14 |
| 2024年 12月期 | 2,392 1/26 | 1,659 8/5 | 34,800 8/5 | 37億6142万 | 26億4842万 | +5.96% 9/18 | -19.63% 8/5 |
| 2025年 12月期 | 2,250 2/25 | 1,700 12/24 | 26,700 2/10 | 35億9190万 | 27億5145万 | +6.88% 2/25 | -7.24% 4/9 |
| 最新 | 1,599 2026/3/6 | 600 | 26億908万 | -0.93% 1,614 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -15%（0.85倍）
- 2026/03/06 vs 2025/12/30
- -8%（0.92倍）
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。
