株価チャート
株価
3/6
- 前日 (3/5)
- 232
- 始値
- 228
- 高値
- 242
- 安値
- 228
- 終値 +3.45%
- 240
- 出来高 -3.92%
- 298,800
乖離率
- 株価（5日）
移動平均値 - +2.56%
234 - 株価（25日）
移動平均値 - +3.9%
231 - 出来高（5日）
移動平均値 - -1.31%
302,760
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 | 228 | 242 | 228 | 240 | +3.45% | 298,800 | 102億1641万 | +3.9% | 8.11 | 2.06 |
| 03/05 | 230 | 238 | 228 | 232 | +3.11% | 311,000 | 98億7586万 | +0.87% | 7.84 | 1.99 |
| 03/04 | 228 | 228 | 218 | 225 | -3.02% | 349,100 | 95億7789万 | -2.17% | 7.6 | 1.93 |
| 03/03 | 237 | 243 | 232 | 232 | -2.93% | 310,500 | 98億7586万 | +0.87% | 7.84 | 1.99 |
| 03/02 | 238 | 241 | 232 | 239 | -0.83% | 244,400 | 101億7384万 | +3.91% | 8.07 | 2.05 |
| 02/27 | 234 | 242 | 234 | 241 | +3.43% | 289,500 | 102億5898万 | +4.78% | 8.14 | 2.07 |
| 02/26 | 227 | 234 | 227 | 233 | +3.1% | 400,300 | 99億1843万 | +1.75% | 7.87 | 2 |
| 02/25 | 227 | 231 | 226 | 226 | -0.88% | 104,200 | 96億2045万 | -1.31% | 7.63 | 1.94 |
| 02/24 | 230 | 230 | 226 | 228 | -1.3% | 143,500 | 97億559万 | -0.44% | 7.7 | 1.96 |
| 02/20 | 230 | 231 | 226 | 231 | 0% | 164,800 | 98億3330万 | +0.87% | 7.8 | 1.98 |
| 02/19 | 233 | 233 | 229 | 231 | -1.28% | 205,100 | 98億3330万 | +0.87% | 7.8 | 1.98 |
| 02/18 | 233 | 235 | 230 | 234 | 0% | 142,200 | 99億6100万 | +2.18% | 7.9 | 2.01 |
| 02/17 | 236 | 237 | 232 | 234 | -1.68% | 240,100 | 99億6100万 | +2.18% | 7.9 | 2.01 |
| 02/16 | 234 | 239 | 228 | 238 | +1.71% | 343,900 | 101億3127万 | +4.39% | 8.04 | 2.04 |
| 02/13 | 240 | 247 | 232 | 234 | -0.85% | 474,600 | 99億6100万 | +2.63% | 7.9 | 2.01 |
| 02/12 | 237 | 239 | 234 | 236 | -0.42% | 247,900 | 100億4614万 | +3.96% | 7.97 | 2.03 |
| 02/10 | 235 | 237 | 233 | 237 | +3.04% | 453,100 | 100億8871万 | +4.41% | 8.01 | 2.04 |
| 02/09 | 239 | 239 | 229 | 230 | +1.77% | 322,500 | 97億9073万 | +1.77% | 7.77 | 1.98 |
| 02/06 | 230 | 230 | 225 | 226 | -1.74% | 394,000 | 96億2045万 | +0.44% | 7.63 | 1.94 |
| 02/05 | 224 | 234 | 224 | 230 | +3.14% | 480,700 | 97億9073万 | +2.22% | 7.77 | 1.98 |
| 02/04 | 228 | 228 | 223 | 223 | -3.04% | 290,400 | 94億9275万 | -0.89% | 7.53 | 1.92 |
| 02/03 | 228 | 230 | 223 | 230 | +1.77% | 316,600 | 97億9073万 | +2.68% | 7.77 | 1.98 |
| 02/02 | 224 | 231 | 222 | 226 | +2.73% | 418,600 | 96億2045万 | +0.89% | 7.63 | 1.94 |
| 01/30 | 220 | 221 | 219 | 220 | -0.45% | 129,100 | 93億6504万 | -1.35% | 7.43 | 1.89 |
| 01/29 | 224 | 224 | 221 | 221 | -1.78% | 202,000 | 94億761万 | -0.9% | 7.46 | 1.9 |
| 01/28 | 224 | 226 | 219 | 225 | 0% | 769,700 | 95億7789万 | +0.9% | 7.6 | 1.93 |
| 01/27 | 222 | 225 | 220 | 225 | +0.45% | 214,400 | 95億7789万 | +0.9% | 7.6 | 1.93 |
| 01/26 | 228 | 229 | 221 | 224 | -2.61% | 337,600 | 95億3532万 | +0.45% | 7.57 | 1.92 |
| 01/23 | 227 | 232 | 227 | 230 | +2.22% | 317,600 | 97億9073万 | +3.6% | 7.77 | 1.98 |
| 01/22 | 227 | 228 | 224 | 225 | 0% | 170,500 | 95億7789万 | +1.35% | 7.6 | 1.93 |
| 01/21 | 225 | 228 | 221 | 225 | -1.32% | 718,500 | 95億7789万 | +1.35% | 7.6 | 1.93 |
| 01/20 | 232 | 234 | 228 | 228 | -1.72% | 426,500 | 97億559万 | +2.7% | 7.7 | 1.96 |
| 01/19 | 231 | 233 | 226 | 232 | -1.69% | 975,300 | 98億7586万 | +4.5% | 7.84 | 1.99 |
| 01/16 | 235 | 237 | 231 | 236 | -0.42% | 361,600 | 100億4614万 | +6.31% | 7.97 | 2.03 |
| 01/15 | 223 | 241 | 221 | 237 | +7.73% | 1,125,700 | 100億8871万 | +6.76% | 8.01 | 2.04 |
| 01/14 | 229 | 229 | 219 | 220 | -2.22% | 768,700 | 93億6504万 | -0.45% | 7.43 | 1.89 |
| 01/13 | 226 | 231 | 221 | 225 | +1.35% | 952,800 | 95億7789万 | +1.35% | 7.6 | 1.93 |
| 01/09 | 226 | 227 | 221 | 222 | -1.33% | 319,400 | 94億5018万 | 0% | 7.5 | 1.91 |
| 01/08 | 220 | 225 | 217 | 225 | +2.74% | 314,700 | 95億7789万 | +0.9% | 7.6 | 1.93 |
| 01/07 | 220 | 227 | 219 | 219 | -1.35% | 575,000 | 93億2247万 | -2.23% | 7.4 | 1.88 |
| 01/06 | 214 | 222 | 214 | 222 | +4.23% | 463,600 | 94億5018万 | -1.33% | 7.5 | 1.91 |
| 01/05 | 217 | 218 | 212 | 213 | -1.39% | 481,600 | 90億6706万 | -5.75% | 7.19 | 1.83 |
| 2025 | ||||||||||
| 12/30 | 224 | 224 | 214 | 216 | -2.7% | 360,600 | 91億9477万 | -5.26% | 7.3 | 1.89 |
| 12/29 | 221 | 226 | 218 | 222 | 0% | 571,200 | 94億5018万 | -3.06% | 7.5 | 1.95 |
| 12/26 | 215 | 223 | 215 | 222 | +2.3% | 809,100 | 94億5018万 | -3.9% | 7.5 | 1.95 |
| 12/25 | 216 | 218 | 214 | 217 | +1.4% | 1,826,800 | 92億3734万 | -6.47% | 7.33 | 1.9 |
| 12/24 | 215 | 217 | 213 | 214 | -0.93% | 222,100 | 91億963万 | -8.15% | 7.23 | 1.88 |
| 12/23 | 217 | 219 | 213 | 216 | -0.46% | 461,200 | 91億9477万 | -8.09% | 7.3 | 1.89 |
| 12/22 | 220 | 224 | 217 | 217 | -1.36% | 413,900 | 92億3734万 | -8.44% | 7.33 | 1.9 |
| 12/19 | 223 | 224 | 217 | 220 | +0.46% | 376,300 | 93億6504万 | -7.56% | 7.43 | 1.93 |
| 12/18 | 215 | 227 | 215 | 219 | +0.92% | 2,104,900 | 93億2247万 | -9.13% | 7.4 | 1.92 |
| 12/17 | 215 | 218 | 213 | 217 | +1.4% | 387,000 | 92億3734万 | -10.7% | 7.33 | 1.9 |
| 12/16 | 222 | 223 | 212 | 214 | -4.46% | 978,900 | 91億963万 | -13.01% | 7.23 | 1.88 |
| 12/15 | 230 | 232 | 222 | 224 | -5.08% | 1,463,500 | 95億3532万 | -9.68% | 7.57 | 1.96 |
| 12/12 | 227 | 239 | 227 | 236 | +3.51% | 1,402,300 | 100億4614万 | -5.6% | 7.97 | 2.07 |
| 12/11 | 235 | 239 | 227 | 228 | +0.44% | 2,390,000 | 97億559万 | -9.52% | 7.7 | 2 |
| 12/10 | 275 | 292 | 226 | 227 | +2.71% | 16,348,800 | 96億6302万 | -10.63% | 7.67 | 1.99 |
| 12/09 | 225 | 225 | 218 | 221 | -2.21% | 321,300 | 94億761万 | -13.67% | 7.46 | 1.94 |
| 12/08 | 226 | 227 | 221 | 226 | -0.44% | 252,900 | 96億2045万 | -12.74% | 7.63 | 1.98 |
| 12/05 | 234 | 234 | 226 | 227 | -3.4% | 306,600 | 96億6302万 | -13.03% | 7.67 | 1.99 |
| 12/04 | 235 | 241 | 234 | 235 | -0.42% | 157,300 | 100億357万 | -10.65% | 7.94 | 2.06 |
| 12/03 | 240 | 240 | 233 | 236 | -0.84% | 266,300 | 100億4614万 | -11.28% | 7.97 | 2.07 |
| 12/02 | 247 | 247 | 236 | 238 | -3.25% | 436,300 | 101億3127万 | -11.19% | 8.04 | 2.09 |
| 12/01 | 254 | 254 | 244 | 246 | -2.77% | 1,903,800 | 104億7182万 | -8.89% | 8.31 | 2.16 |
| 11/28 | 249 | 253 | 249 | 253 | +1.61% | 224,800 | 107億6980万 | -6.99% | 8.55 | 2.22 |
| 11/27 | 253 | 253 | 246 | 249 | -1.97% | 243,500 | 105億9953万 | -9.12% | 8.41 | 2.18 |
| 11/26 | 254 | 255 | 250 | 254 | +0.79% | 258,300 | 108億1237万 | -7.97% | 8.58 | 2.23 |
| 11/25 | 255 | 259 | 250 | 252 | -1.18% | 311,000 | 107億2723万 | -9.03% | 8.51 | 2.21 |
| 11/21 | 255 | 257 | 250 | 255 | -0.78% | 161,700 | 108億5494万 | -8.6% | 8.61 | 2.24 |
| 11/20 | 258 | 259 | 254 | 257 | +1.98% | 161,400 | 109億4007万 | -8.21% | 8.68 | 2.25 |
| 11/19 | 252 | 257 | 249 | 252 | 0% | 246,500 | 107億2723万 | -10.64% | 8.51 | 2.21 |
| 11/18 | 260 | 261 | 251 | 252 | -2.33% | 245,000 | 107億2723万 | -10.95% | 8.51 | 2.21 |
| 11/17 | 260 | 266 | 257 | 258 | -0.39% | 219,500 | 109億8264万 | -9.47% | 8.71 | 2.26 |
| 11/14 | 273 | 273 | 250 | 259 | -7.83% | 992,100 | 110億2521万 | -9.44% | 8.75 | 2.27 |
| 11/13 | 284 | 285 | 277 | 281 | -1.06% | 156,000 | 119億6172万 | -2.43% | 9.49 | 2.46 |
| 11/12 | 276 | 284 | 276 | 284 | +3.27% | 107,000 | 120億8942万 | -1.39% | 9.59 | 2.49 |
| 11/11 | 285 | 285 | 274 | 275 | -2.48% | 128,500 | 117億631万 | -4.51% | 9.29 | 2.41 |
| 11/10 | 289 | 289 | 276 | 282 | +3.3% | 226,500 | 120億428万 | -2.08% | 9.53 | 2.47 |
| 11/07 | 275 | 276 | 272 | 273 | -1.09% | 172,300 | 116億2117万 | -5.21% | 9.22 | 2.39 |
| 11/06 | 281 | 281 | 276 | 276 | +0.36% | 71,300 | 117億4887万 | -4.17% | 9.32 | 2.42 |
| 11/05 | 282 | 283 | 273 | 275 | -2.83% | 270,500 | 117億631万 | -4.51% | 9.29 | 2.41 |
| 11/04 | 286 | 286 | 282 | 283 | -0.7% | 49,400 | 120億4685万 | -2.08% | 9.56 | 2.48 |
| 10/31 | 287 | 288 | 284 | 285 | -1.04% | 78,600 | 121億3199万 | -1.38% | 9.63 | 2.5 |
| 10/30 | 288 | 289 | 282 | 288 | +0.7% | 110,500 | 122億5969万 | -0.35% | 9.73 | 2.53 |
| 10/29 | 291 | 291 | 285 | 286 | -1.72% | 167,400 | 121億7456万 | -1.04% | 9.66 | 2.51 |
| 10/28 | 293 | 295 | 290 | 291 | -1.02% | 126,300 | 123億8740万 | +0.69% | 9.83 | 2.55 |
| 10/27 | 291 | 296 | 290 | 294 | +1.38% | 67,400 | 125億1510万 | +1.73% | 9.93 | 2.58 |
| 10/24 | 295 | 295 | 288 | 290 | -1.69% | 101,700 | 123億4483万 | +0.35% | 9.8 | 2.54 |
| 10/23 | 293 | 297 | 293 | 295 | 0% | 61,900 | 125億5767万 | +2.43% | 9.96 | 2.59 |
| 10/22 | 296 | 296 | 293 | 295 | -0.34% | 44,000 | 125億5767万 | +2.43% | 9.96 | 2.59 |
| 10/21 | 295 | 302 | 294 | 296 | +0.68% | 172,400 | 126億24万 | +3.14% | 10 | 2.6 |
| 10/20 | 294 | 296 | 291 | 294 | +1.03% | 85,500 | 125億1510万 | +2.44% | 9.93 | 2.58 |
| 10/17 | 293 | 295 | 289 | 291 | -1.02% | 114,600 | 123億8740万 | +1.75% | 9.83 | 2.55 |
| 10/16 | 291 | 297 | 291 | 294 | +0.34% | 107,900 | 125億1510万 | +2.8% | 9.93 | 2.58 |
| 10/15 | 290 | 293 | 287 | 293 | +1.74% | 102,300 | 124億7254万 | +2.45% | 9.9 | 2.57 |
| 10/14 | 290 | 296 | 287 | 288 | -2.37% | 288,900 | 122億5969万 | +0.35% | 9.73 | 2.53 |
| 10/10 | 294 | 295 | 290 | 295 | +1.03% | 221,800 | 125億5767万 | +2.43% | 9.96 | 2.59 |
| 10/09 | 298 | 298 | 290 | 292 | -2.34% | 235,500 | 124億2997万 | +1.04% | 9.86 | 2.56 |
| 10/08 | 287 | 299 | 285 | 299 | +4.18% | 342,300 | 127億2795万 | +3.1% | 10.1 | 2.62 |
| 10/07 | 284 | 289 | 284 | 287 | +0.35% | 147,100 | 122億1713万 | -1.03% | 9.69 | 2.52 |
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 3月期 | 502 12/22 | 287 3/29 | 12,967,200 12/22 | 211億1110万 | 120億6949万 | +38% 5/2 | -20.44% 4/7 |
| 2024年 3月期 | 550 8/21 | 254 4/26 | 13,624,000 8/18 | 231億2970万 | 106億8171万 | +56.85% 8/18 | -18.49% 10/4 |
| 2025年 3月期 | 379 5/7 | 211 8/5 | 9,855,600 6/5 | 159億3846万 | 88億7339万 | +12.58% 1/6 | -29.11% 8/5 |
| 最新 | 240 2026/3/6 | 298,800 | 102億1641万 | +3.9% 231 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- -34%（0.66倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
201円（2025/04/07） - 19%（1.19倍）
240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。
