株価チャート
株価
3/6
- 前日 (3/5)
- 1,559
- 始値
- 1,639
- 高値
- 1,727
- 安値
- 1,612
- 終値 +8.34%
- 1,689
- 出来高 +114.54%
- 3,833,800
乖離率
- 株価（5日）
移動平均値 - +5.63%
1,599 - 株価（25日）
移動平均値 - +4.07%
1,623 - 出来高（5日）
移動平均値 - +55.3%
2,468,580
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 | 1,639 | 1,727 | 1,612 | 1,689 | +8.34% | 3,833,800 | 1108億8301万 | +4.07% | 19.45 | 5.31 |
| 03/05 | 1,538 | 1,591 | 1,522 | 1,559 | +2.9% | 1,787,000 | 1023億4850万 | -3.77% | 17.96 | 4.9 |
| 03/04 | 1,563 | 1,575 | 1,506 | 1,515 | -4.96% | 2,750,200 | 994億5990万 | -6.71% | 17.45 | 4.76 |
| 03/03 | 1,661 | 1,665 | 1,591 | 1,594 | -2.8% | 1,319,100 | 1046億4625万 | -2.21% | 18.36 | 5.01 |
| 03/02 | 1,666 | 1,705 | 1,617 | 1,640 | -6.02% | 2,652,800 | 1076億6616万 | +0.24% | 18.89 | 5.16 |
| 02/27 | 1,711 | 1,783 | 1,710 | 1,745 | +2.83% | 1,762,200 | 1145億5942万 | +6.4% | 20.1 | 5.49 |
| 02/26 | 1,609 | 1,712 | 1,609 | 1,697 | +6.39% | 1,633,100 | 1114億821万 | +3.6% | 19.55 | 5.34 |
| 02/25 | 1,600 | 1,639 | 1,573 | 1,595 | +0.31% | 1,725,800 | 1047億1190万 | -2.74% | 18.37 | 5.02 |
| 02/24 | 1,673 | 1,683 | 1,578 | 1,590 | -5.92% | 1,628,900 | 1043億8365万 | -3.64% | 18.31 | 5 |
| 02/20 | 1,695 | 1,718 | 1,665 | 1,690 | -1.52% | 1,117,000 | 1109億4866万 | +1.81% | 19.46 | 5.32 |
| 02/19 | 1,750 | 1,752 | 1,716 | 1,716 | -2.11% | 760,700 | 1126億5557万 | +3.06% | 19.76 | 5.4 |
| 02/18 | 1,744 | 1,779 | 1,709 | 1,753 | -0.45% | 1,284,000 | 1150億8462万 | +4.97% | 20.19 | 5.51 |
| 02/17 | 1,750 | 1,791 | 1,738 | 1,761 | +0.69% | 1,338,800 | 1156億982万 | +5.26% | 20.28 | 5.54 |
| 02/16 | 1,683 | 1,789 | 1,682 | 1,749 | +11.05% | 3,252,500 | 1148億2202万 | +4.17% | 20.14 | 5.5 |
| 02/13 | 1,627 | 1,665 | 1,565 | 1,575 | +1.81% | 2,643,800 | 1033億9890万 | -6.14% | 18.14 | 4.95 |
| 02/12 | 1,597 | 1,609 | 1,536 | 1,547 | -2.95% | 1,409,100 | 1015億6070万 | -7.97% | 17.82 | 4.87 |
| 02/10 | 1,555 | 1,594 | 1,538 | 1,594 | +3.78% | 859,100 | 1046億4625万 | -5.4% | 18.36 | 5.01 |
| 02/09 | 1,573 | 1,573 | 1,529 | 1,536 | -0.58% | 630,900 | 1008億3855万 | -9% | 17.69 | 4.83 |
| 02/06 | 1,545 | 1,552 | 1,507 | 1,545 | -2.03% | 860,800 | 1014億2940万 | -8.42% | 17.79 | 4.86 |
| 02/05 | 1,535 | 1,595 | 1,514 | 1,577 | +3.75% | 1,058,900 | 1035億3020万 | -6.47% | 18.16 | 4.96 |
| 02/04 | 1,540 | 1,544 | 1,505 | 1,520 | -2.69% | 1,221,700 | 997億8815万 | -9.63% | 17.51 | 4.78 |
| 02/03 | 1,591 | 1,592 | 1,556 | 1,562 | -1.39% | 748,700 | 1025億4545万 | -7.19% | 17.99 | 4.91 |
| 02/02 | 1,623 | 1,638 | 1,578 | 1,584 | -2.34% | 699,900 | 1039億8975万 | -5.77% | 18.24 | 4.98 |
| 01/30 | 1,600 | 1,624 | 1,583 | 1,622 | +0.87% | 607,100 | 1064億8446万 | -3.39% | 18.68 | 5.1 |
| 01/29 | 1,631 | 1,651 | 1,596 | 1,608 | -1.41% | 751,300 | 1055億6536万 | -3.94% | 18.52 | 5.06 |
| 01/28 | 1,641 | 1,654 | 1,612 | 1,631 | -1.57% | 721,600 | 1070億7531万 | -2.34% | 18.79 | 5.13 |
| 01/27 | 1,660 | 1,688 | 1,643 | 1,657 | -0.96% | 717,900 | 1087億8221万 | -0.48% | 19.08 | 5.21 |
| 01/26 | 1,720 | 1,734 | 1,673 | 1,673 | -3.96% | 869,900 | 1098億3261万 | +0.78% | 19.27 | 5.26 |
| 01/23 | 1,718 | 1,753 | 1,713 | 1,742 | +0.99% | 664,700 | 1143億6247万 | +5.32% | 20.06 | 5.48 |
| 01/22 | 1,720 | 1,749 | 1,709 | 1,725 | +0.82% | 575,400 | 1132億4642万 | +4.67% | 19.87 | 5.43 |
| 01/21 | 1,719 | 1,754 | 1,709 | 1,711 | -1.55% | 910,100 | 1123億2732万 | +4.33% | 19.71 | 5.38 |
| 01/20 | 1,806 | 1,816 | 1,737 | 1,738 | -5.49% | 1,561,100 | 1140億9987万 | +6.43% | 20.02 | 5.47 |
| 01/19 | 1,843 | 1,868 | 1,801 | 1,839 | -0.43% | 1,043,200 | 1207億3053万 | +12.96% | 21.18 | 5.78 |
| 01/16 | 1,830 | 1,847 | 1,778 | 1,847 | +1.54% | 1,610,800 | 1212億5573万 | +14.22% | 21.27 | 5.81 |
| 01/15 | 1,850 | 1,872 | 1,817 | 1,819 | -1.14% | 1,136,800 | 1194億1753万 | +13.26% | 20.95 | 5.72 |
| 01/14 | 1,837 | 1,865 | 1,793 | 1,840 | +0.55% | 1,290,300 | 1207億9618万 | +15.36% | 21.19 | 5.79 |
| 01/13 | 1,888 | 1,901 | 1,820 | 1,830 | -3.89% | 2,824,800 | 1201億3968万 | +15.68% | 21.08 | 5.76 |
| 01/09 | 1,725 | 1,923 | 1,724 | 1,904 | +10.83% | 6,739,700 | 1249億9779万 | +21.35% | 21.93 | 5.99 |
| 01/08 | 1,653 | 1,718 | 1,646 | 1,718 | +4.5% | 2,066,400 | 1127億8687万 | +10.41% | 19.79 | 5.4 |
| 01/07 | 1,652 | 1,665 | 1,630 | 1,644 | -1.14% | 1,066,500 | 1079億2876万 | +5.79% | 18.93 | 5.17 |
| 01/06 | 1,675 | 1,691 | 1,653 | 1,663 | +0.3% | 1,579,100 | 1091億7611万 | +6.95% | 19.15 | 5.23 |
| 01/05 | 1,551 | 1,675 | 1,550 | 1,658 | +9.87% | 3,749,700 | 1088億4786万 | +6.62% | 19.1 | 5.21 |
| 2025 | ||||||||||
| 12/30 | 1,522 | 1,529 | 1,498 | 1,509 | -0.85% | 817,800 | 990億6600万 | -3.02% | 17.38 | 4.75 |
| 12/29 | 1,502 | 1,539 | 1,489 | 1,522 | +2.28% | 1,591,100 | 999億1945万 | -2.44% | 17.53 | 4.79 |
| 12/26 | 1,543 | 1,548 | 1,488 | 1,488 | -3.06% | 2,371,000 | 976億8734万 | -4.86% | 17.14 | 4.68 |
| 12/25 | 1,538 | 1,562 | 1,518 | 1,535 | +0.66% | 1,266,000 | 1007億7290万 | -2.17% | 17.68 | 4.83 |
| 12/24 | 1,536 | 1,539 | 1,512 | 1,525 | -0.72% | 873,200 | 1001億1640万 | -2.87% | 17.56 | 4.8 |
| 12/23 | 1,490 | 1,542 | 1,487 | 1,536 | +3.57% | 1,891,700 | 1008億3855万 | -2.29% | 17.69 | 4.83 |
| 12/22 | 1,515 | 1,522 | 1,476 | 1,483 | -1.72% | 1,350,500 | 973億5909万 | -5.96% | 17.08 | 4.66 |
| 12/19 | 1,520 | 1,524 | 1,505 | 1,509 | 0% | 745,800 | 990億6600万 | -4.79% | 17.38 | 4.75 |
| 12/18 | 1,523 | 1,527 | 1,505 | 1,509 | -1.44% | 868,900 | 990億6600万 | -5.39% | 17.38 | 4.75 |
| 12/17 | 1,530 | 1,544 | 1,506 | 1,531 | +0.07% | 877,900 | 1005億1030万 | -4.49% | 17.63 | 4.82 |
| 12/16 | 1,587 | 1,597 | 1,528 | 1,530 | -3.16% | 1,140,200 | 1004億4465万 | -5.44% | 17.62 | 4.81 |
| 12/15 | 1,530 | 1,593 | 1,528 | 1,580 | +2.4% | 1,013,800 | 1037億2715万 | -3.25% | 18.2 | 4.97 |
| 12/12 | 1,528 | 1,545 | 1,515 | 1,543 | +1.85% | 976,400 | 1012億9810万 | -6.03% | 17.77 | 4.85 |
| 12/11 | 1,603 | 1,608 | 1,502 | 1,515 | -6.42% | 2,280,300 | 994億5990万 | -8.29% | 17.45 | 4.76 |
| 12/10 | 1,567 | 1,630 | 1,564 | 1,619 | +3.19% | 1,281,900 | 1062億8751万 | -2.76% | 18.65 | 5.09 |
| 12/09 | 1,557 | 1,591 | 1,530 | 1,569 | +0.45% | 1,117,600 | 1030億500万 | -6.27% | 18.07 | 4.93 |
| 12/08 | 1,554 | 1,568 | 1,522 | 1,562 | +1.1% | 668,900 | 1025億4545万 | -7.3% | 17.99 | 4.91 |
| 12/05 | 1,530 | 1,549 | 1,518 | 1,545 | +0.85% | 701,100 | 1014億2940万 | -8.85% | 17.79 | 4.86 |
| 12/04 | 1,520 | 1,540 | 1,500 | 1,532 | +1.86% | 1,247,800 | 1005億7595万 | -10.25% | 17.64 | 4.82 |
| 12/03 | 1,500 | 1,522 | 1,465 | 1,504 | -4.81% | 2,820,000 | 987億3775万 | -12.56% | 17.32 | 4.73 |
| 12/02 | 1,653 | 1,659 | 1,580 | 1,580 | -4.13% | 1,168,400 | 1037億2715万 | -8.99% | 18.2 | 4.97 |
| 12/01 | 1,680 | 1,683 | 1,638 | 1,648 | -1.32% | 625,500 | 1081億9136万 | -5.72% | 18.98 | 5.18 |
| 11/28 | 1,678 | 1,717 | 1,667 | 1,670 | -0.83% | 1,023,500 | 1096億3566万 | -5.01% | 19.23 | 5.25 |
| 11/27 | 1,660 | 1,694 | 1,650 | 1,684 | +1.02% | 912,900 | 1105億5476万 | -4.75% | 19.4 | 5.3 |
| 11/26 | 1,618 | 1,675 | 1,605 | 1,667 | +3.48% | 982,200 | 1094億3871万 | -6.3% | 19.2 | 5.24 |
| 11/25 | 1,643 | 1,648 | 1,591 | 1,611 | -1.23% | 940,800 | 1057億6231万 | -10% | 18.55 | 5.07 |
| 11/21 | 1,600 | 1,650 | 1,600 | 1,631 | +0.8% | 1,420,400 | 1070億7531万 | -9.49% | 18.79 | 5.13 |
| 11/20 | 1,575 | 1,639 | 1,556 | 1,618 | +4.39% | 1,780,100 | 1062億2186万 | -10.76% | 18.64 | 5.09 |
| 11/19 | 1,568 | 1,587 | 1,540 | 1,550 | -1.46% | 1,535,000 | 1017億5765万 | -15.07% | 17.85 | 4.87 |
| 11/18 | 1,648 | 1,652 | 1,564 | 1,573 | -5.18% | 2,244,200 | 1032億6760万 | -14.46% | 18.12 | 4.95 |
| 11/17 | 1,661 | 1,668 | 1,625 | 1,659 | -0.96% | 1,642,800 | 1089億1351万 | -10.57% | 19.11 | 5.22 |
| 11/14 | 1,728 | 1,743 | 1,667 | 1,675 | -5.05% | 2,933,800 | 1099億6391万 | -10.38% | 19.29 | 5.27 |
| 11/13 | 1,710 | 1,789 | 1,680 | 1,764 | +3.34% | 2,990,500 | 1158億677万 | -6.17% | 20.32 | 5.55 |
| 11/12 | 1,687 | 1,753 | 1,666 | 1,707 | -10.49% | 6,281,700 | 1120億6472万 | -9.35% | 19.66 | 5.37 |
| 11/11 | 1,900 | 1,915 | 1,865 | 1,907 | -0.05% | 1,707,800 | 1251億9474万 | +1.01% | 21.96 | 6 |
| 11/10 | 1,885 | 1,908 | 1,851 | 1,908 | +6.12% | 2,021,700 | 1252億6039万 | +1.33% | 21.98 | 6 |
| 11/07 | 1,780 | 1,814 | 1,770 | 1,798 | -0.17% | 822,100 | 1180億3887万 | -4.21% | 20.71 | 5.65 |
| 11/06 | 1,841 | 1,850 | 1,801 | 1,801 | -2.01% | 766,800 | 1182億3583万 | -4.05% | 20.74 | 5.66 |
| 11/05 | 1,863 | 1,870 | 1,795 | 1,838 | -1.02% | 885,300 | 1206億6488万 | -2.13% | 21.17 | 5.78 |
| 11/04 | 1,820 | 1,868 | 1,806 | 1,857 | +1.48% | 741,000 | 1219億1223万 | -1.22% | 21.39 | 5.84 |
| 10/31 | 1,804 | 1,842 | 1,803 | 1,830 | +1.27% | 684,500 | 1201億3968万 | -2.76% | 21.08 | 5.76 |
| 10/30 | 1,836 | 1,858 | 1,801 | 1,807 | -2.43% | 984,900 | 1186億2973万 | -4.09% | 20.81 | 5.68 |
| 10/29 | 1,848 | 1,876 | 1,834 | 1,852 | -0.8% | 888,900 | 1215億8398万 | -1.85% | 21.33 | 5.82 |
| 10/28 | 1,900 | 1,907 | 1,850 | 1,867 | -1.74% | 873,600 | 1225億6873万 | -1.22% | 21.5 | 5.87 |
| 10/27 | 1,870 | 1,905 | 1,858 | 1,900 | +1.5% | 802,100 | 1247億3519万 | +0.32% | 21.88 | 5.98 |
| 10/24 | 1,908 | 1,909 | 1,866 | 1,872 | -2.04% | 1,043,100 | 1228億9698万 | -1.27% | 21.56 | 5.89 |
| 10/23 | 1,930 | 1,964 | 1,900 | 1,911 | -0.73% | 1,333,300 | 1254億5734万 | +0.58% | 22.01 | 6.01 |
| 10/22 | 1,939 | 1,946 | 1,914 | 1,925 | -1.18% | 1,184,100 | 1263億7644万 | +1.16% | 22.17 | 6.05 |
| 10/21 | 1,949 | 1,960 | 1,927 | 1,948 | +0.1% | 778,500 | 1278億8639万 | +2.1% | 22.44 | 6.13 |
| 10/20 | 1,928 | 1,962 | 1,927 | 1,946 | +2.1% | 817,800 | 1277億5509万 | +1.83% | 22.41 | 6.12 |
| 10/17 | 1,890 | 1,940 | 1,890 | 1,906 | +0.32% | 795,000 | 1251億2909万 | -0.26% | 21.95 | 5.99 |
| 10/16 | 1,941 | 1,948 | 1,896 | 1,900 | -1.55% | 1,170,000 | 1247億3519万 | -0.68% | 21.88 | 5.98 |
| 10/15 | 1,905 | 1,952 | 1,891 | 1,930 | +1.31% | 1,311,700 | 1267億469万 | +0.68% | 22.23 | 6.07 |
| 10/14 | 1,932 | 1,975 | 1,904 | 1,905 | -2.81% | 1,272,500 | 1250億6344万 | -0.78% | 21.94 | 5.99 |
| 10/10 | 1,992 | 1,994 | 1,924 | 1,960 | -2.73% | 1,502,900 | 1286億7419万 | +1.92% | 22.57 | 6.16 |
| 10/09 | 1,942 | 2,024 | 1,936 | 2,015 | +3.81% | 3,002,400 | 1322億8495万 | +4.78% | 23.21 | 6.34 |
| 10/08 | 1,828 | 1,945 | 1,823 | 1,941 | +5.83% | 2,066,700 | 1274億2684万 | +0.94% | 22.36 | 6.1 |
| 10/07 | 1,851 | 1,855 | 1,826 | 1,834 | -0.38% | 1,195,900 | 1204億228万 | -4.97% | 21.12 | 5.77 |
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 | 2,000 3/27 | 1,300 3/31 | 28,404,400 3/28 | 1222億4840万 | 794億6146万 | +16.97% 5/8 | - |
| 2024年 3月期 | 3,325 12/1 | 1,320 4/7 | 27,530,300 6/19 | 2032億3796万 | 806億8394万 | +40% 6/19 | -18.05% 4/25 |
| 2025年 3月期 | 3,420 2/12 | 1,491 10/24 | 28,502,400 6/13 | 2128億8063万 | 927億7508万 | +33.86% 11/13 | -23.24% 4/7 |
| 最新 | 1,689 2026/3/6 | 3,833,800 | 1108億8301万 | +4.07% 1,623 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- -43%（0.57倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
1,300円（2023/03/31） - 30%（1.3倍）
1,689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。
