株価チャート
株価
3/6
- 前日 (3/5)
- 728
- 始値
- 725
- 高値
- 725
- 安値
- 708
- 終値 -1.65%
- 716
- 出来高 -32.36%
- 34,900
乖離率
- 株価（5日）
移動平均値 - -1.65%
728 - 株価（25日）
移動平均値 - -2.72%
736 - 出来高（5日）
移動平均値 - -40.5%
58,660
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 | 725 | 725 | 708 | 716 | -1.65% | 34,900 | 89億1731万 | -2.72% | 6.76 | 1.05 |
| 03/05 | 731 | 743 | 720 | 728 | +1.39% | 51,600 | 90億6676万 | -1.22% | 6.88 | 1.07 |
| 03/04 | 723 | 723 | 702 | 718 | -2.05% | 110,100 | 89億4222万 | -2.58% | 6.78 | 1.05 |
| 03/03 | 757 | 757 | 730 | 733 | -1.87% | 61,300 | 91億2904万 | -0.54% | 6.92 | 1.07 |
| 03/02 | 755 | 755 | 740 | 747 | -2.23% | 35,400 | 93億340万 | +1.22% | 7.06 | 1.09 |
| 02/27 | 753 | 769 | 746 | 764 | +1.87% | 57,900 | 95億1512万 | +3.66% | 7.22 | 1.12 |
| 02/26 | 738 | 750 | 738 | 750 | +2.04% | 49,400 | 93億4076万 | +2.04% | 7.08 | 1.1 |
| 02/25 | 734 | 738 | 728 | 735 | +0.27% | 39,700 | 91億5394万 | 0% | 6.94 | 1.08 |
| 02/24 | 750 | 750 | 728 | 733 | -1.61% | 60,000 | 91億2904万 | -0.27% | 6.92 | 1.07 |
| 02/20 | 750 | 754 | 742 | 745 | -1.32% | 28,100 | 92億4496万 | +1.36% | 7.04 | 1.09 |
| 02/19 | 750 | 759 | 747 | 755 | +0.94% | 70,300 | 93億6906万 | +2.86% | 7.13 | 1.11 |
| 02/18 | 746 | 752 | 743 | 748 | +0.94% | 31,500 | 92億8219万 | +1.77% | 7.07 | 1.09 |
| 02/17 | 749 | 755 | 739 | 741 | -0.67% | 36,000 | 91億9533万 | +0.68% | 7 | 1.08 |
| 02/16 | 741 | 747 | 729 | 746 | +2.47% | 55,000 | 92億5737万 | +1.22% | 7.05 | 1.09 |
| 02/13 | 745 | 745 | 728 | 728 | -2.54% | 33,800 | 90億3400万 | -1.36% | 6.88 | 1.07 |
| 02/12 | 742 | 748 | 738 | 747 | +1.49% | 65,500 | 92億6978万 | +0.95% | 7.06 | 1.09 |
| 02/10 | 731 | 740 | 729 | 736 | +1.24% | 69,100 | 91億3328万 | -0.54% | 6.95 | 1.08 |
| 02/09 | 730 | 731 | 724 | 727 | +0.41% | 41,100 | 90億2159万 | -2.02% | 6.87 | 1.06 |
| 02/06 | 729 | 730 | 717 | 724 | -0.55% | 46,100 | 89億8437万 | -2.43% | 6.84 | 1.06 |
| 02/05 | 735 | 736 | 724 | 728 | -0.82% | 45,300 | 90億3400万 | -2.02% | 6.88 | 1.07 |
| 02/04 | 737 | 737 | 730 | 734 | -0.54% | 30,600 | 91億846万 | -1.21% | 6.93 | 1.07 |
| 02/03 | 733 | 739 | 733 | 738 | +1.1% | 48,300 | 91億5810万 | -0.67% | 6.97 | 1.08 |
| 02/02 | 727 | 738 | 727 | 730 | +0.55% | 48,200 | 90億5882万 | -1.75% | 6.9 | 1.07 |
| 01/30 | 731 | 731 | 716 | 726 | -0.95% | 58,200 | 90億919万 | -2.29% | 6.86 | 1.06 |
| 01/29 | 725 | 733 | 719 | 733 | +1.1% | 46,800 | 90億9605万 | -1.35% | 6.92 | 1.07 |
| 01/28 | 727 | 729 | 719 | 725 | -0.14% | 74,400 | 89億9678万 | -2.42% | 6.85 | 1.06 |
| 01/27 | 741 | 741 | 726 | 726 | -1.49% | 67,200 | 90億919万 | -2.29% | 6.86 | 1.06 |
| 01/26 | 747 | 748 | 735 | 737 | -0.94% | 67,200 | 91億4569万 | -0.67% | 6.96 | 1.08 |
| 01/23 | 738 | 751 | 734 | 744 | +1.78% | 95,600 | 92億3255万 | +0.4% | 7.03 | 1.09 |
| 01/22 | 720 | 731 | 720 | 731 | +1.67% | 61,000 | 90億7123万 | -1.22% | 6.91 | 1.07 |
| 01/21 | 730 | 730 | 717 | 719 | -1.91% | 116,700 | 89億2232万 | -2.84% | 6.79 | 1.05 |
| 01/20 | 739 | 743 | 721 | 733 | -0.54% | 125,800 | 90億9605万 | -0.95% | 6.92 | 1.07 |
| 01/19 | 753 | 753 | 730 | 737 | -0.81% | 90,600 | 91億4569万 | -0.41% | 6.96 | 1.08 |
| 01/16 | 717 | 744 | 712 | 743 | +4.8% | 278,100 | 92億2014万 | +0.41% | 7.02 | 1.09 |
| 01/15 | 719 | 723 | 699 | 709 | -8.99% | 775,200 | 87億9823万 | -4.32% | 6.7 | 1.04 |
| 01/14 | 780 | 788 | 775 | 779 | -0.51% | 249,900 | 96億6688万 | +4.99% | 7.36 | 1.14 |
| 01/13 | 786 | 788 | 773 | 783 | +1.42% | 146,300 | 97億1652万 | +5.95% | 7.4 | 1.15 |
| 01/09 | 763 | 773 | 758 | 772 | +1.18% | 88,700 | 95億8002万 | +4.89% | 7.29 | 1.13 |
| 01/08 | 769 | 771 | 762 | 763 | -0.52% | 53,200 | 94億6833万 | +3.95% | 7.21 | 1.12 |
| 01/07 | 773 | 773 | 762 | 767 | -0.13% | 62,200 | 95億1797万 | +4.78% | 7.25 | 1.12 |
| 01/06 | 771 | 779 | 768 | 768 | +0.26% | 73,100 | 95億3038万 | +5.21% | 7.25 | 1.12 |
| 01/05 | 760 | 771 | 758 | 766 | +3.23% | 165,300 | 95億556万 | +5.08% | 7.24 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 740 | 744 | 735 | 742 | +0.27% | 53,400 | 92億773万 | +1.92% | 7.01 | 1.09 |
| 12/29 | 737 | 745 | 736 | 740 | +0.27% | 34,000 | 91億8292万 | +1.65% | 6.99 | 1.08 |
| 12/26 | 747 | 754 | 734 | 738 | +0.41% | 126,100 | 91億5810万 | +1.37% | 6.97 | 1.08 |
| 12/25 | 734 | 741 | 732 | 735 | +0.14% | 33,100 | 91億2087万 | +0.68% | 6.94 | 1.08 |
| 12/24 | 722 | 734 | 722 | 734 | +1.38% | 47,800 | 91億846万 | +0.41% | 6.93 | 1.07 |
| 12/23 | 722 | 729 | 722 | 724 | 0% | 39,200 | 89億8437万 | -1.09% | 6.84 | 1.06 |
| 12/22 | 733 | 733 | 720 | 724 | -1.23% | 42,300 | 89億8437万 | -1.5% | 6.84 | 1.06 |
| 12/19 | 712 | 735 | 712 | 733 | +2.37% | 64,900 | 90億9605万 | -0.54% | 6.92 | 1.07 |
| 12/18 | 714 | 722 | 711 | 716 | +0.14% | 46,800 | 88億8509万 | -3.24% | 6.76 | 1.05 |
| 12/17 | 714 | 718 | 707 | 715 | +0.28% | 57,100 | 88億7268万 | -3.77% | 6.75 | 1.05 |
| 12/16 | 722 | 728 | 711 | 713 | -1.25% | 53,400 | 88億4786万 | -4.42% | 6.74 | 1.04 |
| 12/15 | 715 | 723 | 712 | 722 | 0% | 46,700 | 89億5955万 | -3.6% | 6.82 | 1.06 |
| 12/12 | 721 | 723 | 716 | 722 | +0.14% | 48,200 | 89億5955万 | -3.73% | 6.82 | 1.06 |
| 12/11 | 730 | 733 | 709 | 721 | -1.9% | 136,800 | 89億4714万 | -4.25% | 6.81 | 1.06 |
| 12/10 | 749 | 749 | 733 | 735 | -0.68% | 65,800 | 91億2087万 | -2.78% | 6.94 | 1.08 |
| 12/09 | 749 | 754 | 737 | 740 | -1.99% | 51,900 | 91億8292万 | -2.5% | 6.99 | 1.08 |
| 12/08 | 737 | 755 | 735 | 755 | +2.58% | 118,600 | 93億6906万 | -0.79% | 7.13 | 1.11 |
| 12/05 | 720 | 742 | 720 | 736 | +2.36% | 76,000 | 91億3328万 | -3.41% | 6.95 | 1.08 |
| 12/04 | 708 | 720 | 704 | 719 | +1.55% | 66,400 | 89億2232万 | -5.89% | 6.79 | 1.05 |
| 12/03 | 702 | 712 | 699 | 708 | +0.57% | 89,200 | 87億8582万 | -7.81% | 6.69 | 1.04 |
| 12/02 | 709 | 712 | 697 | 704 | -1.12% | 116,300 | 87億3618万 | -8.81% | 6.65 | 1.03 |
| 12/01 | 727 | 727 | 707 | 712 | -3.26% | 234,800 | 88億3545万 | -8.83% | 6.73 | 1.04 |
| 11/28 | 725 | 742 | 723 | 736 | +1.8% | 140,900 | 91億3328万 | -6.48% | 8.32 | 1.07 |
| 11/27 | 712 | 733 | 711 | 723 | -2.69% | 462,500 | 89億7196万 | -8.71% | 8.17 | 1.05 |
| 11/26 | 759 | 759 | 743 | 743 | -1.59% | 404,100 | 92億2014万 | -6.66% | 8.4 | 1.08 |
| 11/25 | 758 | 766 | 750 | 755 | +0.94% | 233,100 | 93億6906万 | -5.63% | 8.53 | 1.1 |
| 11/21 | 765 | 772 | 744 | 748 | -2.6% | 252,500 | 92億8219万 | -6.85% | 8.46 | 1.09 |
| 11/20 | 774 | 776 | 762 | 768 | 0% | 101,400 | 94億8960万 | -4.83% | 8.64 | 1.12 |
| 11/19 | 774 | 775 | 760 | 768 | 0% | 124,800 | 94億8960万 | -4.83% | 8.64 | 1.12 |
| 11/18 | 786 | 787 | 759 | 768 | -1.79% | 150,700 | 94億8960万 | -4.36% | 8.64 | 1.12 |
| 11/17 | 805 | 808 | 782 | 782 | -1.01% | 156,700 | 96億6258万 | -2.13% | 8.8 | 1.14 |
| 11/14 | 790 | 794 | 781 | 790 | -0.63% | 100,700 | 97億6143万 | -0.63% | 8.89 | 1.15 |
| 11/13 | 803 | 803 | 791 | 795 | -0.63% | 65,800 | 98億2322万 | +0.63% | 8.95 | 1.15 |
| 11/12 | 792 | 808 | 787 | 800 | +1.52% | 96,600 | 98億8500万 | +1.91% | 9 | 1.16 |
| 11/11 | 785 | 798 | 780 | 788 | +0.25% | 70,200 | 97億3672万 | +0.9% | 8.87 | 1.14 |
| 11/10 | 770 | 793 | 769 | 786 | +4.11% | 133,900 | 97億1201万 | +1.29% | 8.85 | 1.14 |
| 11/07 | 772 | 778 | 743 | 755 | -3.33% | 301,500 | 93億2897万 | -2.2% | 8.5 | 1.1 |
| 11/06 | 810 | 811 | 780 | 781 | -2.62% | 91,400 | 96億5023万 | +1.56% | 8.79 | 1.13 |
| 11/05 | 803 | 807 | 778 | 802 | 0% | 130,300 | 99億971万 | +4.84% | 9.03 | 1.16 |
| 11/04 | 823 | 825 | 795 | 802 | +0.5% | 113,200 | 99億971万 | +5.39% | 9.03 | 1.16 |
| 10/31 | 786 | 804 | 784 | 798 | +1.92% | 108,500 | 98億6028万 | +5.42% | 8.98 | 1.16 |
| 10/30 | 790 | 797 | 777 | 783 | -1.76% | 147,800 | 96億7494万 | +4.12% | 8.81 | 1.14 |
| 10/29 | 820 | 820 | 795 | 797 | -1.24% | 118,900 | 98億4793万 | +6.69% | 8.97 | 1.16 |
| 10/28 | 820 | 824 | 785 | 807 | -1.71% | 226,400 | 99億7149万 | +8.91% | 9.08 | 1.17 |
| 10/27 | 909 | 910 | 818 | 821 | -9.38% | 666,000 | 101億4448万 | +11.7% | 9.24 | 1.19 |
| 10/24 | 905 | 909 | 882 | 906 | +2.84% | 207,400 | 111億9476万 | +24.45% | 10.2 | 1.32 |
| 10/23 | 860 | 890 | 853 | 881 | +3.53% | 225,600 | 108億8585万 | +22.87% | 9.92 | 1.28 |
| 10/22 | 846 | 855 | 836 | 851 | +2.04% | 195,500 | 105億1517万 | +20.03% | 9.58 | 1.24 |
| 10/21 | 852 | 858 | 828 | 834 | 0% | 194,300 | 103億511万 | +18.8% | 9.39 | 1.21 |
| 10/20 | 844 | 850 | 820 | 834 | +0.6% | 196,000 | 103億511万 | +19.83% | 9.39 | 1.21 |
| 10/17 | 863 | 868 | 815 | 829 | -2.24% | 354,400 | 102億4333万 | +20.14% | 9.33 | 1.2 |
| 10/16 | 805 | 848 | 783 | 848 | +11.14% | 1,058,600 | 104億7810万 | +23.98% | 9.54 | 1.23 |
| 10/15 | 763 | 763 | 763 | 763 | +15.08% | 31,800 | 94億2782万 | +12.54% | 8.59 | 1.11 |
| 10/14 | 668 | 680 | 653 | 663 | -1.34% | 184,200 | 81億9219万 | -1.78% | 7.46 | 0.96 |
| 10/10 | 678 | 681 | 665 | 672 | -0.88% | 73,200 | 83億340万 | -0.59% | 7.56 | 0.98 |
| 10/09 | 672 | 681 | 666 | 678 | +0.89% | 33,200 | 83億7753万 | +0.3% | 7.63 | 0.98 |
| 10/08 | 687 | 694 | 664 | 672 | -0.74% | 68,300 | 83億340万 | -0.74% | 7.56 | 0.98 |
| 10/07 | 692 | 694 | 675 | 677 | -1.88% | 56,000 | 83億6518万 | -0.15% | 7.62 | 0.98 |
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 11月期 | 1,532 4,595 12/20 | 356 1,068 10/17 | 12,967,800 4,322,600 12/13 | 187億2072万 | 44億3674万 | +18.66% 6/21 | -33.79% 10/17 |
| 2024年 11月期 | 415 1,246 1/4 | 241 724 8/7 | 447,600 149,200 11/28 | 51億7619万 | 30億767万 | +13.76% 11/21 | -24.93% 8/5 |
| 2025年 11月期 | 910 10/27 | 267 801 4/7 | 1,196,400 398,800 4/16 | 112億4419万 | 33億2755万 | +28.3% 7/17 | -14.59% 4/7 |
| 最新 | 716 2026/3/6 | 34,900 | 89億1731万 | -2.72% 736 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -58%（0.42倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 147%（2.47倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
241円（2024/08/07） - 197%（2.97倍）
716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。
