株価チャート
株価
3/6
- 前日 (3/5)
- 1,352
- 始値
- 1,341
- 高値
- 1,341
- 安値
- 1,341
- 終値 -0.81%
- 1,341
- 出来高 -75%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.67%
1,350 - 株価（25日）
移動平均値 - -1.47%
1,361 - 出来高（5日）
移動平均値 - -83.87%
620
2025/09/18～2026/03/06
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 | 1,341 | 1,341 | 1,341 | 1,341 | -0.81% | 100 | 26億8200万 | -1.47% | 13.61 | 1.16 |
| 03/05 | 1,347 | 1,352 | 1,347 | 1,352 | 0% | 400 | 27億400万 | -0.73% | 13.73 | 1.17 |
| 03/04 | 1,326 | 1,352 | 1,326 | 1,352 | -0.22% | 400 | 27億400万 | -0.81% | 13.73 | 1.17 |
| 03/03 | 1,351 | 1,359 | 1,343 | 1,355 | +0.3% | 1,800 | 27億1000万 | -0.66% | 13.76 | 1.17 |
| 03/02 | 1,350 | 1,351 | 1,350 | 1,351 | -1.03% | 400 | 27億200万 | -0.88% | 13.72 | 1.17 |
| 02/27 | 1,353 | 1,365 | 1,353 | 1,365 | -0.29% | 1,100 | 27億3000万 | +0.22% | 13.86 | 1.18 |
| 02/26 | 1,369 | 1,369 | 1,339 | 1,369 | +0.96% | 1,800 | 27億3800万 | +0.59% | 13.9 | 1.18 |
| 02/25 | 1,347 | 1,356 | 1,347 | 1,356 | +1.27% | 700 | 27億1200万 | -0.15% | 13.77 | 1.17 |
| 02/24 | 1,340 | 1,349 | 1,336 | 1,339 | -0.07% | 1,600 | 26億7800万 | -1.33% | 13.59 | 1.16 |
| 02/20 | 1,352 | 1,352 | 1,338 | 1,340 | -1.47% | 1,500 | 26億8000万 | -1.11% | 13.6 | 1.16 |
| 02/19 | 1,357 | 1,360 | 1,355 | 1,360 | 0% | 400 | 27億2000万 | +0.44% | 13.81 | 1.18 |
| 02/18 | 1,340 | 1,360 | 1,337 | 1,360 | +0.15% | 2,100 | 27億2000万 | +0.67% | 13.81 | 1.18 |
| 02/17 | 1,334 | 1,358 | 1,332 | 1,358 | -0.44% | 500 | 27億1600万 | +0.67% | 13.79 | 1.17 |
| 02/16 | 1,360 | 1,369 | 1,339 | 1,364 | +0.29% | 1,100 | 27億2800万 | +1.34% | 13.85 | 1.18 |
| 02/12 | 1,379 | 1,379 | 1,360 | 1,360 | -0.8% | 300 | 27億2000万 | +1.27% | 13.81 | 1.18 |
| 02/10 | 1,385 | 1,385 | 1,371 | 1,371 | 0% | 1,200 | 27億4200万 | +2.24% | 13.92 | 1.18 |
| 02/09 | 1,370 | 1,371 | 1,370 | 1,371 | +0.15% | 900 | 27億4200万 | +2.47% | 13.92 | 1.18 |
| 02/06 | 1,366 | 1,369 | 1,362 | 1,369 | 0% | 1,000 | 27億3800万 | +2.7% | 13.9 | 1.18 |
| 02/05 | 1,361 | 1,369 | 1,361 | 1,369 | +1.33% | 500 | 27億3800万 | +3.01% | 13.9 | 1.18 |
| 02/04 | 1,351 | 1,351 | 1,351 | 1,351 | -2.67% | 100 | 27億200万 | +1.96% | 13.72 | 1.17 |
| 01/26 | 1,388 | 1,388 | 1,388 | 1,388 | 0% | 100 | 27億7600万 | +4.99% | 14.09 | 1.2 |
| 01/23 | 1,386 | 1,388 | 1,386 | 1,388 | +1.76% | 2,200 | 27億7600万 | +5.39% | 14.09 | 1.2 |
| 01/22 | 1,364 | 1,364 | 1,364 | 1,364 | 0% | 100 | 27億2800万 | +3.88% | 13.85 | 1.18 |
| 01/21 | 1,364 | 1,364 | 1,364 | 1,364 | -0.07% | 100 | 27億2800万 | +4.12% | 13.85 | 1.18 |
| 01/19 | 1,372 | 1,375 | 1,320 | 1,365 | 0% | 1,200 | 27億3000万 | +4.52% | 13.86 | 1.18 |
| 01/16 | 1,352 | 1,365 | 1,331 | 1,365 | -1.23% | 1,400 | 27億3000万 | +4.68% | 13.86 | 1.18 |
| 01/15 | 1,368 | 1,382 | 1,368 | 1,382 | +1.32% | 1,000 | 27億6400万 | +6.23% | 14.03 | 1.19 |
| 01/14 | 1,350 | 1,364 | 1,350 | 1,364 | +1.04% | 500 | 27億2800万 | +5.17% | 13.85 | 1.18 |
| 01/13 | 1,329 | 1,360 | 1,329 | 1,350 | +1.73% | 1,700 | 27億 | +4.41% | 13.71 | 1.17 |
| 01/09 | 1,320 | 1,327 | 1,300 | 1,327 | +0.53% | 2,200 | 26億5400万 | +2.87% | 13.47 | 1.15 |
| 01/08 | 1,320 | 1,320 | 1,320 | 1,320 | +0.3% | 300 | 26億4000万 | +2.48% | 13.4 | 1.14 |
| 01/07 | 1,312 | 1,316 | 1,300 | 1,316 | +0.3% | 1,100 | 26億3200万 | +2.33% | 13.36 | 1.14 |
| 01/06 | 1,311 | 1,312 | 1,311 | 1,312 | +0.23% | 1,000 | 26億2400万 | +2.18% | 13.32 | 1.13 |
| 01/05 | 1,291 | 1,311 | 1,291 | 1,309 | +0.69% | 2,700 | 26億1800万 | +2.11% | 13.29 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 1,300 | 1,305 | 1,300 | 1,300 | 0% | 2,400 | 26億 | +1.56% | 13.2 | 1.12 |
| 12/29 | 1,291 | 1,304 | 1,291 | 1,300 | +0.7% | 800 | 26億 | +1.64% | 13.2 | 1.12 |
| 12/26 | 1,294 | 1,312 | 1,291 | 1,291 | -0.46% | 2,300 | 25億8200万 | +1.1% | 13.11 | 1.12 |
| 12/25 | 1,299 | 1,299 | 1,296 | 1,297 | +0.46% | 1,600 | 25億9400万 | +1.65% | 13.17 | 1.12 |
| 12/24 | 1,282 | 1,297 | 1,282 | 1,291 | -0.54% | 700 | 25億8200万 | +1.33% | 13.11 | 1.12 |
| 12/23 | 1,298 | 1,298 | 1,298 | 1,298 | +0.62% | 200 | 25億9600万 | +2.04% | 13.18 | 1.12 |
| 12/22 | 1,290 | 1,290 | 1,290 | 1,290 | +1.9% | 100 | 25億8000万 | +1.57% | 13.1 | 1.11 |
| 12/19 | 1,269 | 1,278 | 1,266 | 1,266 | +0.08% | 900 | 25億3200万 | -0.16% | 12.85 | 1.09 |
| 12/18 | 1,265 | 1,265 | 1,265 | 1,265 | -0.47% | 100 | 25億3000万 | -0.08% | 12.84 | 1.09 |
| 12/17 | 1,247 | 1,273 | 1,247 | 1,271 | +0.55% | 1,400 | 25億4200万 | +0.47% | 12.9 | 1.1 |
| 12/16 | 1,269 | 1,269 | 1,264 | 1,264 | -0.86% | 300 | 25億2800万 | +0.08% | 12.83 | 1.09 |
| 12/11 | 1,275 | 1,275 | 1,275 | 1,275 | -0.55% | 200 | 25億5000万 | +1.11% | 12.94 | 1.1 |
| 12/10 | 1,282 | 1,282 | 1,282 | 1,282 | -0.08% | 1,000 | 25億6400万 | +1.83% | 13.02 | 1.11 |
| 12/09 | 1,280 | 1,283 | 1,280 | 1,283 | +0.86% | 500 | 25億6600万 | +2.15% | 13.03 | 1.11 |
| 12/08 | 1,272 | 1,283 | 1,272 | 1,272 | -2.08% | 700 | 25億4400万 | +1.44% | 12.91 | 1.1 |
| 12/05 | 1,299 | 1,299 | 1,299 | 1,299 | -0.46% | 500 | 25億9800万 | +3.75% | 13.19 | 1.12 |
| 12/04 | 1,313 | 1,313 | 1,305 | 1,305 | +2.92% | 800 | 26億1000万 | +4.48% | 13.25 | 1.13 |
| 12/03 | 1,270 | 1,270 | 1,268 | 1,268 | -0.55% | 300 | 25億3600万 | +1.77% | 12.87 | 1.1 |
| 12/02 | 1,275 | 1,275 | 1,275 | 1,275 | -0.08% | 200 | 25億5000万 | +2.57% | 12.94 | 1.1 |
| 12/01 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 400 | 25億5200万 | +2.82% | 12.95 | 1.1 |
| 11/28 | 1,276 | 1,276 | 1,276 | 1,276 | +0.24% | 100 | 25億5200万 | +2.99% | 12.95 | 1.1 |
| 11/27 | 1,273 | 1,273 | 1,273 | 1,273 | +1.03% | 100 | 25億4600万 | +2.99% | 12.92 | 1.1 |
| 11/25 | 1,284 | 1,284 | 1,260 | 1,260 | -0.87% | 600 | 25億2000万 | +2.11% | 12.79 | 1.09 |
| 11/21 | 1,270 | 1,271 | 1,270 | 1,271 | +0.87% | 300 | 25億4200万 | +3.17% | 12.9 | 1.1 |
| 11/19 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | 25億2000万 | +2.52% | 12.79 | 1.09 |
| 11/18 | 1,273 | 1,273 | 1,255 | 1,260 | 0% | 1,100 | 25億2000万 | +2.69% | 12.79 | 1.09 |
| 11/17 | 1,293 | 1,293 | 1,260 | 1,260 | -0.24% | 1,100 | 25億2000万 | +2.86% | 12.79 | 1.09 |
| 11/14 | 1,245 | 1,263 | 1,235 | 1,263 | +1.53% | 1,800 | 25億2600万 | +3.27% | 12.82 | 1.09 |
| 11/13 | 1,244 | 1,244 | 1,244 | 1,244 | +0.57% | 400 | 24億8800万 | +1.88% | 12.63 | 1.08 |
| 11/12 | 1,237 | 1,237 | 1,237 | 1,237 | -0.88% | 100 | 24億7400万 | +1.48% | 12.56 | 1.07 |
| 11/11 | 1,236 | 1,250 | 1,235 | 1,248 | +0.89% | 2,200 | 24億9600万 | +2.38% | 12.67 | 1.08 |
| 11/10 | 1,243 | 1,243 | 1,237 | 1,237 | +0.57% | 1,300 | 24億7400万 | +1.56% | 12.56 | 1.07 |
| 11/07 | 1,229 | 1,230 | 1,229 | 1,230 | +0.16% | 300 | 24億6000万 | +1.07% | 12.49 | 1.06 |
| 11/06 | 1,231 | 1,232 | 1,226 | 1,228 | -0.24% | 700 | 24億5600万 | +0.9% | 12.47 | 1.06 |
| 11/05 | 1,216 | 1,231 | 1,213 | 1,231 | +0.9% | 1,500 | 24億6200万 | +1.07% | 12.5 | 1.06 |
| 11/04 | 1,220 | 1,224 | 1,216 | 1,220 | +0.41% | 1,600 | 24億4000万 | +0.16% | 12.39 | 1.05 |
| 10/31 | 1,213 | 1,228 | 1,208 | 1,215 | +0.16% | 1,100 | 24億3000万 | -0.49% | 12.34 | 1.05 |
| 10/30 | 1,216 | 1,216 | 1,213 | 1,213 | -0.41% | 800 | 24億2600万 | -0.9% | 12.31 | 1.05 |
| 10/29 | 1,218 | 1,218 | 1,218 | 1,218 | -0.9% | 200 | 24億3600万 | -0.73% | 12.37 | 1.05 |
| 10/28 | 1,229 | 1,229 | 1,229 | 1,229 | +0.74% | 300 | 24億5800万 | 0% | 12.48 | 1.06 |
| 10/27 | 1,220 | 1,234 | 1,215 | 1,220 | -1.05% | 1,700 | 24億4000万 | -0.89% | 12.39 | 1.05 |
| 10/24 | 1,233 | 1,234 | 1,225 | 1,233 | +1.9% | 3,100 | 24億6600万 | 0% | 12.52 | 1.07 |
| 10/23 | 1,223 | 1,223 | 1,210 | 1,210 | -0.33% | 600 | 24億2000万 | -1.94% | 12.28 | 1.05 |
| 10/22 | 1,221 | 1,221 | 1,214 | 1,214 | -0.08% | 400 | 24億2800万 | -1.78% | 12.32 | 1.05 |
| 10/21 | 1,213 | 1,215 | 1,211 | 1,215 | +0.16% | 800 | 24億3000万 | -1.78% | 12.34 | 1.05 |
| 10/20 | 1,217 | 1,217 | 1,211 | 1,213 | +0.08% | 500 | 24億2600万 | -2.1% | 12.31 | 1.05 |
| 10/17 | 1,218 | 1,218 | 1,206 | 1,212 | -0.08% | 1,500 | 24億2400万 | -2.34% | 12.3 | 1.05 |
| 10/16 | 1,214 | 1,214 | 1,210 | 1,213 | -0.08% | 600 | 24億2600万 | -2.41% | 12.31 | 1.05 |
| 10/15 | 1,214 | 1,214 | 1,214 | 1,214 | +0.66% | 100 | 24億2800万 | -2.57% | 12.32 | 1.05 |
| 10/14 | 1,199 | 1,212 | 1,190 | 1,206 | +0.25% | 1,500 | 24億1200万 | -3.29% | 12.24 | 1.04 |
| 10/10 | 1,216 | 1,220 | 1,200 | 1,203 | -0.82% | 5,200 | 24億600万 | -3.76% | 12.21 | 1.04 |
| 10/09 | 1,208 | 1,214 | 1,208 | 1,213 | +0.58% | 1,200 | 24億2600万 | -3.12% | 12.31 | 1.05 |
| 10/08 | 1,208 | 1,210 | 1,199 | 1,206 | +0.25% | 15,100 | 24億1200万 | -3.83% | 12.24 | 1.04 |
| 10/07 | 1,227 | 1,239 | 1,200 | 1,203 | -1.96% | 20,900 | 24億600万 | -4.3% | 12.21 | 1.04 |
| 10/06 | 1,228 | 1,237 | 1,224 | 1,227 | +0.25% | 3,100 | 24億5400万 | -2.54% | 12.46 | 1.06 |
| 10/03 | 1,221 | 1,238 | 1,221 | 1,224 | 0% | 1,600 | 24億4800万 | -2.93% | 12.43 | 1.06 |
| 10/02 | 1,225 | 1,225 | 1,224 | 1,224 | -0.33% | 900 | 24億4800万 | -3.01% | 12.43 | 1.06 |
| 10/01 | 1,238 | 1,238 | 1,228 | 1,228 | -1.37% | 1,000 | 24億5600万 | -2.77% | 12.47 | 1.06 |
| 09/30 | 1,245 | 1,247 | 1,245 | 1,245 | +0.08% | 800 | 24億9000万 | -1.43% | 12.64 | 1.1 |
| 09/29 | 1,264 | 1,264 | 1,237 | 1,244 | -2.35% | 400 | 24億8800万 | -1.5% | 12.63 | 1.1 |
| 09/26 | 1,290 | 1,295 | 1,274 | 1,274 | -1.24% | 1,100 | 25億4800万 | +0.87% | 12.93 | 1.12 |
| 09/25 | 1,295 | 1,295 | 1,273 | 1,290 | +0.39% | 1,200 | 25億8000万 | +2.22% | 13.1 | 1.14 |
| 09/24 | 1,295 | 1,296 | 1,285 | 1,285 | -0.31% | 2,300 | 25億7000万 | +1.98% | 13.05 | 1.13 |
| 09/22 | 1,281 | 1,290 | 1,271 | 1,289 | +1.26% | 3,800 | 25億7800万 | +2.46% | 13.09 | 1.14 |
| 09/19 | 1,269 | 1,273 | 1,259 | 1,273 | +0.79% | 1,000 | 25億4600万 | +1.43% | 12.92 | 1.12 |
| 09/18 | 1,261 | 1,269 | 1,260 | 1,263 | +0.4% | 1,100 | 25億2600万 | +0.8% | 12.82 | 1.11 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 1,405 3/27 | 1,126 8/17 | 300,100 6/27 | +7.86% 4/22 | -4.78% 11/27 |
| 2025年 3月期 | 1,560 5/14 5/10 | 1,192 5/15 | 8,200 5/15 | +8.18% 6/18 | -16.37% 5/15 |
| 最新 | 1,341 2026/3/6 | 100 | -1.47% 1,361 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
1,126円（2023/08/17） - 19%（1.19倍）
1,341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。
