株価チャート
株価
3/6
- 前日 (3/5)
- 809
- 始値
- 815
- 高値
- 824
- 安値
- 803
- 終値 +0.74%
- 815
- 出来高 -12.71%
- 52,200
乖離率
- 株価（5日）
移動平均値 - +1.24%
805 - 株価（25日）
移動平均値 - -3.89%
848 - 出来高（5日）
移動平均値 - -28.34%
72,840
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 | 815 | 824 | 803 | 815 | +0.74% | 52,200 | 129億9377万 | -3.89% | 64.65 | 4.92 |
| 03/05 | 799 | 813 | 790 | 809 | +5.06% | 59,800 | 128億9811万 | -5.05% | 64.17 | 4.88 |
| 03/04 | 789 | 789 | 747 | 770 | -3.63% | 116,900 | 122億7632万 | -10.05% | 61.08 | 4.65 |
| 03/03 | 836 | 838 | 797 | 799 | -3.73% | 85,300 | 127億3868万 | -7.2% | 63.38 | 4.82 |
| 03/02 | 830 | 833 | 819 | 830 | -0.72% | 50,000 | 132億3292万 | -4.16% | 65.84 | 5.01 |
| 02/27 | 830 | 840 | 825 | 836 | +0.36% | 42,500 | 133億2858万 | -3.69% | 66.31 | 5.05 |
| 02/26 | 821 | 838 | 811 | 833 | +3.35% | 59,300 | 132億8075万 | -4.36% | 66.07 | 5.03 |
| 02/25 | 786 | 825 | 786 | 806 | +2.41% | 76,700 | 128億5028万 | -7.78% | 63.93 | 4.87 |
| 02/24 | 815 | 815 | 787 | 787 | -5.07% | 127,600 | 125億4736万 | -10.47% | 62.42 | 4.75 |
| 02/20 | 831 | 832 | 814 | 829 | -0.36% | 43,900 | 132億808万 | -6.22% | 65.76 | 5.01 |
| 02/19 | 826 | 833 | 812 | 832 | +0.36% | 69,700 | 132億5588万 | -6.41% | 65.99 | 5.02 |
| 02/18 | 831 | 835 | 823 | 829 | -1.07% | 48,500 | 132億808万 | -7.06% | 65.76 | 5.01 |
| 02/17 | 851 | 864 | 827 | 838 | -1.53% | 69,400 | 133億5147万 | -6.47% | 66.47 | 5.06 |
| 02/16 | 832 | 853 | 823 | 851 | +3.4% | 90,100 | 135億5860万 | -5.34% | 67.5 | 5.14 |
| 02/13 | 841 | 848 | 821 | 823 | -4.97% | 143,700 | 131億1248万 | -8.56% | 65.28 | 4.97 |
| 02/12 | 905 | 905 | 857 | 866 | -5.87% | 262,000 | 137億9758万 | -4.1% | 68.69 | 5.23 |
| 02/10 | 916 | 930 | 908 | 920 | +0.99% | 135,400 | 146億5794万 | +1.88% | 72.97 | 5.55 |
| 02/09 | 900 | 918 | 892 | 911 | +3.29% | 99,100 | 145億1455万 | +1.22% | 72.26 | 5.5 |
| 02/06 | 895 | 895 | 871 | 882 | -2.54% | 83,500 | 140億5250万 | -1.78% | 69.96 | 5.33 |
| 02/05 | 888 | 922 | 887 | 905 | +1.91% | 78,700 | 144億1895万 | +0.89% | 71.78 | 5.46 |
| 02/04 | 895 | 895 | 877 | 888 | -1% | 60,800 | 141億4810万 | -0.56% | 70.44 | 5.36 |
| 02/03 | 888 | 900 | 887 | 897 | +1.36% | 48,000 | 142億9149万 | +0.67% | 71.15 | 5.42 |
| 02/02 | 878 | 907 | 878 | 885 | +1.14% | 72,100 | 141億30万 | -0.34% | 70.2 | 5.34 |
| 01/30 | 890 | 895 | 870 | 875 | -1.57% | 53,600 | 139億4098万 | -1.13% | 69.4 | 5.28 |
| 01/29 | 908 | 910 | 881 | 889 | -2.09% | 43,600 | 141億6403万 | +0.68% | 70.52 | 5.37 |
| 01/28 | 901 | 910 | 892 | 908 | +0.89% | 43,000 | 144億6675万 | +3.18% | 72.02 | 5.48 |
| 01/27 | 900 | 908 | 890 | 900 | 0% | 45,200 | 143億3929万 | +2.74% | 71.39 | 5.43 |
| 01/26 | 930 | 930 | 898 | 900 | -2.6% | 77,000 | 143億3929万 | +3.21% | 71.39 | 5.43 |
| 01/23 | 905 | 934 | 903 | 924 | +3.01% | 56,000 | 147億2167万 | +6.45% | 73.29 | 5.58 |
| 01/22 | 905 | 917 | 896 | 897 | -0.11% | 42,700 | 142億9149万 | +3.7% | 71.15 | 5.42 |
| 01/21 | 908 | 916 | 887 | 898 | -2.18% | 72,800 | 143億80万 | +4.18% | 71.23 | 5.42 |
| 01/20 | 919 | 943 | 914 | 918 | +0.77% | 66,700 | 146億1930万 | +6.87% | 72.82 | 5.54 |
| 01/19 | 920 | 920 | 904 | 911 | -1.41% | 48,100 | 145億782万 | +6.43% | 72.26 | 5.5 |
| 01/16 | 951 | 953 | 918 | 924 | -2.74% | 77,800 | 147億1485万 | +8.45% | 73.29 | 5.58 |
| 01/15 | 910 | 950 | 908 | 950 | +4.17% | 87,800 | 151億2890万 | +11.76% | 75.35 | 5.74 |
| 01/14 | 927 | 930 | 907 | 912 | -0.55% | 71,800 | 145億2375万 | +7.8% | 72.34 | 5.51 |
| 01/13 | 935 | 935 | 912 | 917 | +0.22% | 126,600 | 146億337万 | +8.65% | 72.74 | 5.54 |
| 01/09 | 899 | 921 | 887 | 915 | +2.58% | 85,600 | 145億7152万 | +8.8% | 72.58 | 5.52 |
| 01/08 | 886 | 900 | 875 | 892 | +1.36% | 95,300 | 142億524万 | +6.32% | 70.75 | 5.39 |
| 01/07 | 884 | 895 | 870 | 880 | -0.45% | 78,000 | 140億1414万 | +5.01% | 69.8 | 5.31 |
| 01/06 | 859 | 885 | 856 | 884 | +4.25% | 79,100 | 140億7784万 | +5.24% | 70.12 | 5.34 |
| 01/05 | 851 | 855 | 840 | 848 | +0.83% | 48,300 | 135億454万 | +0.83% | 67.26 | 5.12 |
| 2025 | ||||||||||
| 12/30 | 855 | 859 | 836 | 841 | -1.64% | 52,000 | 133億9306万 | -0.24% | 66.71 | 5.07 |
| 12/29 | 831 | 861 | 822 | 855 | +4.14% | 98,700 | 136億1601万 | +1.18% | 67.82 | 5.16 |
| 12/26 | 841 | 841 | 820 | 821 | -1.44% | 81,400 | 130億7456万 | -3.18% | 65.12 | 4.95 |
| 12/25 | 815 | 834 | 815 | 833 | +2.71% | 97,200 | 132億6566万 | -2.23% | 66.07 | 5.02 |
| 12/24 | 830 | 832 | 811 | 811 | -1.58% | 96,600 | 129億1531万 | -5.15% | 64.33 | 4.89 |
| 12/23 | 813 | 832 | 811 | 824 | +1.35% | 67,000 | 131億2233万 | -4.19% | 65.36 | 4.97 |
| 12/22 | 820 | 822 | 803 | 813 | -0.85% | 125,900 | 129億4716万 | -6.01% | 64.49 | 4.9 |
| 12/19 | 820 | 827 | 814 | 820 | +0.37% | 36,600 | 130億5863万 | -5.96% | 65.04 | 4.95 |
| 12/18 | 789 | 819 | 789 | 817 | +2.38% | 106,000 | 130億1086万 | -7.26% | 64.8 | 4.93 |
| 12/17 | 806 | 810 | 783 | 798 | -0.99% | 115,200 | 127億828万 | -9.93% | 63.3 | 4.81 |
| 12/16 | 833 | 833 | 806 | 806 | -3.01% | 78,800 | 128億3568万 | -9.54% | 63.93 | 4.86 |
| 12/15 | 820 | 838 | 814 | 831 | +0.48% | 97,200 | 132億3381万 | -7.25% | 65.91 | 5.01 |
| 12/12 | 818 | 830 | 817 | 827 | +0.49% | 44,200 | 131億7011万 | -8.01% | 65.6 | 4.99 |
| 12/11 | 832 | 838 | 822 | 823 | -1.56% | 60,000 | 131億641万 | -8.76% | 65.28 | 4.96 |
| 12/10 | 824 | 842 | 823 | 836 | +0.97% | 68,400 | 133億1344万 | -7.62% | 66.31 | 5.04 |
| 12/09 | 855 | 857 | 824 | 828 | -3.38% | 91,300 | 131億8603万 | -8.81% | 65.68 | 4.99 |
| 12/08 | 856 | 867 | 849 | 857 | +0.94% | 82,000 | 136億4786万 | -6.03% | 67.98 | 5.17 |
| 12/05 | 860 | 869 | 845 | 849 | -2.08% | 71,200 | 135億2046万 | -7.11% | 67.34 | 5.12 |
| 12/04 | 848 | 877 | 848 | 867 | +2.73% | 85,600 | 138億712万 | -5.25% | 68.77 | 5.23 |
| 12/03 | 858 | 864 | 843 | 844 | -1.97% | 87,000 | 134億4084万 | -7.86% | 66.95 | 5.09 |
| 12/02 | 888 | 894 | 850 | 861 | -3.04% | 104,200 | 137億1156万 | -6.31% | 68.29 | 5.19 |
| 12/01 | 913 | 913 | 886 | 888 | -2.31% | 61,800 | 141億4154万 | -3.69% | 70.44 | 5.36 |
| 11/28 | 915 | 924 | 909 | 909 | -0.66% | 47,000 | 144億7597万 | -1.52% | 72.1 | 5.48 |
| 11/27 | 900 | 919 | 895 | 915 | +2.46% | 64,300 | 145億7152万 | -0.97% | 72.58 | 5.52 |
| 11/26 | 920 | 924 | 890 | 893 | -1.76% | 82,700 | 142億2117万 | -3.46% | 70.83 | 5.39 |
| 11/25 | 936 | 938 | 909 | 909 | -2.05% | 49,300 | 144億7597万 | -1.94% | 72.1 | 5.48 |
| 11/21 | 900 | 940 | 896 | 928 | +0.98% | 84,700 | 147億7855万 | +0.11% | 73.61 | 5.6 |
| 11/20 | 924 | 937 | 905 | 919 | +1.1% | 75,600 | 146億2917万 | -0.86% | 72.89 | 5.54 |
| 11/19 | 930 | 938 | 905 | 909 | -2.57% | 90,800 | 144億6998万 | -2.05% | 72.1 | 5.48 |
| 11/18 | 940 | 948 | 927 | 933 | -1.69% | 106,500 | 148億5203万 | +0.65% | 74.01 | 5.62 |
| 11/17 | 982 | 990 | 940 | 949 | -4.33% | 139,800 | 151億672万 | +2.37% | 75.27 | 5.72 |
| 11/14 | 995 | 1,009 | 980 | 992 | -3.22% | 177,000 | 157億9122万 | +7.01% | 78.69 | 5.98 |
| 11/13 | 992 | 1,027 | 970 | 1,025 | +8.58% | 464,300 | 163億1654万 | +10.81% | 81.3 | 6.18 |
| 11/12 | 942 | 944 | 928 | 944 | +1.83% | 79,200 | 150億2713万 | +2.28% | 74.88 | 5.69 |
| 11/11 | 936 | 939 | 921 | 927 | +0.11% | 51,800 | 147億5652万 | +0.43% | 73.53 | 5.59 |
| 11/10 | 917 | 926 | 915 | 926 | +1.87% | 39,900 | 147億4060万 | +0.33% | 73.45 | 5.58 |
| 11/07 | 900 | 911 | 895 | 909 | +0.66% | 35,100 | 144億6998万 | -1.52% | 72.1 | 5.48 |
| 11/06 | 917 | 917 | 902 | 903 | -0.22% | 32,400 | 143億7447万 | -2.38% | 71.63 | 5.44 |
| 11/05 | 902 | 905 | 883 | 905 | -0.77% | 64,100 | 144億631万 | -2.48% | 71.78 | 5.46 |
| 11/04 | 916 | 925 | 902 | 912 | -0.87% | 50,400 | 145億1774万 | -2.04% | 72.34 | 5.5 |
| 10/31 | 906 | 939 | 903 | 920 | +2% | 81,500 | 146億4509万 | -1.5% | 72.97 | 5.55 |
| 10/30 | 880 | 921 | 878 | 902 | +2.85% | 100,700 | 143億5855万 | -3.74% | 71.55 | 5.44 |
| 10/29 | 901 | 901 | 877 | 877 | -2.66% | 85,200 | 139億6059万 | -6.9% | 69.56 | 5.29 |
| 10/28 | 922 | 922 | 901 | 901 | -2.7% | 55,200 | 143億4263万 | -4.96% | 71.47 | 5.43 |
| 10/27 | 929 | 935 | 921 | 926 | +0.54% | 34,500 | 147億4060万 | -2.83% | 73.45 | 5.58 |
| 10/24 | 930 | 934 | 921 | 921 | -0.65% | 48,000 | 146億6100万 | -3.86% | 73.05 | 5.55 |
| 10/23 | 933 | 939 | 923 | 927 | -1.28% | 37,200 | 147億5652万 | -3.74% | 73.53 | 5.59 |
| 10/22 | 937 | 942 | 934 | 939 | +0.21% | 39,300 | 149億4754万 | -2.9% | 74.48 | 5.66 |
| 10/21 | 942 | 953 | 928 | 937 | +0.11% | 57,400 | 149億1195万 | -3.4% | 74.32 | 5.65 |
| 10/20 | 925 | 942 | 925 | 936 | +2.07% | 40,400 | 148億9604万 | -3.9% | 74.24 | 5.64 |
| 10/17 | 918 | 923 | 911 | 917 | -0.97% | 40,000 | 145億9366万 | -6.24% | 72.74 | 5.53 |
| 10/16 | 925 | 941 | 917 | 926 | +0.11% | 34,100 | 147億3689万 | -5.89% | 73.45 | 5.58 |
| 10/15 | 910 | 927 | 910 | 925 | +2.55% | 35,700 | 147億2098万 | -6.47% | 73.37 | 5.57 |
| 10/14 | 920 | 926 | 901 | 902 | -3.53% | 76,500 | 143億5494万 | -9.16% | 71.55 | 5.44 |
| 10/10 | 933 | 940 | 927 | 935 | -0.43% | 36,400 | 148億8012万 | -6.22% | 74.16 | 5.64 |
| 10/09 | 950 | 958 | 937 | 939 | -1.16% | 52,800 | 149億4378万 | -6.1% | 74.48 | 5.66 |
| 10/08 | 956 | 964 | 949 | 950 | -1.14% | 51,200 | 151億1884万 | -5.38% | 75.35 | 5.73 |
| 10/07 | 954 | 966 | 941 | 961 | +0.95% | 48,600 | 152億9390万 | -4.57% | 76.23 | 5.79 |
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 9月期 | 1,545 8/1 | 874 8/14 | 19,297,000 8/1 | 244億6913万 | 138億4208万 | +18.06% 10/31 | -27.22% 10/16 |
| 2024年 9月期 | 2,999 3/8 | 659 10/19 | 17,747,200 3/12 | 475億250万 | 104億3699万 | +152.89% 3/7 | -33.82% 8/5 |
| 2025年 9月期 | 1,480 2/17 | 787 4/7 | 2,572,500 2/14 | 235億2641万 | 125億1666万 | +28.28% 2/14 | -29.11% 4/7 |
| 最新 | 815 2026/3/6 | 52,200 | 129億9377万 | -3.89% 848 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- -16%（0.84倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
659円（2023/10/19） - 24%（1.24倍）
815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。
