株価チャート
株価
2/24
- 前日 (2/20)
- 1,788
- 始値
- 1,787
- 高値
- 1,792
- 安値
- 1,787
- 終値 +0.22%
- 1,792
- 出来高 -72.73%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,788 - 株価（25日）
移動平均値 - +0.22%
1,788 - 出来高（5日）
移動平均値 - -78.87%
1,420
2025/09/18～2026/02/24
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 | ||||||||||
| 02/24 | 1,787 | 1,792 | 1,787 | 1,792 | +0.22% | 300 | 64億1502万 | +0.22% | 14.13 | 4.97 |
| 02/20 | 1,788 | 1,788 | 1,788 | 1,788 | 0% | 1,100 | 64億70万 | 0% | 14.1 | 4.96 |
| 02/19 | 1,786 | 1,788 | 1,786 | 1,788 | +0.11% | 1,900 | 64億70万 | 0% | 14.1 | 4.96 |
| 02/18 | 1,786 | 1,787 | 1,786 | 1,786 | +0.06% | 2,300 | 63億9354万 | -0.17% | 14.08 | 4.96 |
| 02/17 | 1,786 | 1,786 | 1,785 | 1,785 | 0% | 1,500 | 63億8996万 | -0.22% | 14.08 | 4.96 |
| 02/16 | 1,786 | 1,786 | 1,785 | 1,785 | -0.17% | 4,600 | 63億8996万 | -0.22% | 14.08 | 4.96 |
| 02/13 | 1,787 | 1,788 | 1,787 | 1,788 | +0.06% | 2,400 | 64億70万 | -0.11% | 14.1 | 4.96 |
| 02/12 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 300 | 63億9712万 | -0.17% | 14.09 | 4.96 |
| 02/10 | 1,787 | 1,787 | 1,787 | 1,787 | +0.06% | 100 | 63億9712万 | -0.17% | 14.09 | 4.96 |
| 02/09 | 1,786 | 1,787 | 1,786 | 1,786 | 0% | 1,400 | 63億9354万 | -0.22% | 14.08 | 4.96 |
| 02/06 | 1,786 | 1,787 | 1,785 | 1,786 | -0.22% | 1,800 | 63億9354万 | -0.22% | 14.08 | 4.96 |
| 02/05 | 1,797 | 1,797 | 1,790 | 1,790 | +0.11% | 600 | 64億786万 | 0% | 14.11 | 4.97 |
| 02/04 | 1,788 | 1,788 | 1,788 | 1,788 | -0.5% | 300 | 64億70万 | -0.11% | 14.1 | 4.96 |
| 02/03 | 1,789 | 1,797 | 1,788 | 1,797 | +0.62% | 2,300 | 64億3292万 | +0.34% | 14.17 | 4.99 |
| 02/02 | 1,785 | 1,786 | 1,785 | 1,786 | +0.06% | 2,800 | 63億9354万 | -0.28% | 14.08 | 4.96 |
| 01/30 | 1,785 | 1,785 | 1,784 | 1,785 | +0.06% | 1,700 | 63億8996万 | -0.34% | 14.08 | 4.96 |
| 01/29 | 1,789 | 1,789 | 1,784 | 1,784 | -0.22% | 2,700 | 63億8638万 | -0.39% | 14.07 | 4.95 |
| 01/28 | 1,784 | 1,788 | 1,784 | 1,788 | +0.22% | 400 | 64億70万 | -0.22% | 14.1 | 4.96 |
| 01/27 | 1,784 | 1,784 | 1,784 | 1,784 | 0% | 800 | 63億8638万 | -0.45% | 14.07 | 4.95 |
| 01/26 | 1,784 | 1,784 | 1,783 | 1,784 | -0.78% | 1,300 | 63億8638万 | -0.5% | 14.07 | 4.95 |
| 01/23 | 1,784 | 1,798 | 1,784 | 1,798 | +0.78% | 1,500 | 64億3650万 | +0.28% | 14.18 | 4.99 |
| 01/22 | 1,784 | 1,784 | 1,784 | 1,784 | +0.06% | 100 | 63億8638万 | -0.5% | 14.07 | 4.95 |
| 01/19 | 1,783 | 1,783 | 1,783 | 1,783 | -0.28% | 200 | 63億8280万 | -0.56% | 14.06 | 4.95 |
| 01/15 | 1,784 | 1,788 | 1,777 | 1,788 | -0.5% | 4,100 | 64億70万 | -0.33% | 14.1 | 4.96 |
| 01/13 | 1,796 | 1,797 | 1,796 | 1,797 | +0.06% | 2,700 | 64億3292万 | +0.17% | 14.17 | 4.99 |
| 01/09 | 1,796 | 1,796 | 1,796 | 1,796 | 0% | 300 | 64億2934万 | +0.11% | 14.16 | 4.99 |
| 01/08 | 1,797 | 1,797 | 1,796 | 1,796 | 0% | 37,100 | 64億2934万 | +0.11% | 14.16 | 4.99 |
| 01/07 | 1,796 | 1,796 | 1,796 | 1,796 | 0% | 4,500 | 64億2934万 | +0.11% | 14.16 | 4.99 |
| 01/06 | 1,797 | 1,797 | 1,796 | 1,796 | 0% | 2,900 | 64億2934万 | +0.11% | 14.16 | 4.99 |
| 01/05 | 1,797 | 1,797 | 1,796 | 1,796 | 0% | 5,400 | 64億2934万 | +0.11% | 14.16 | 4.99 |
| 2025 | ||||||||||
| 12/30 | 1,796 | 1,797 | 1,796 | 1,796 | +0.06% | 700 | 64億2934万 | +0.17% | 14.16 | 4.96 |
| 12/29 | 1,793 | 1,796 | 1,793 | 1,795 | +0.11% | 1,000 | 64億2576万 | +0.11% | 14.15 | 4.96 |
| 12/26 | 1,790 | 1,802 | 1,790 | 1,793 | +0.56% | 20,700 | 64億1860万 | 0% | 14.14 | 4.96 |
| 12/25 | 1,784 | 1,784 | 1,783 | 1,783 | -0.06% | 1,600 | 63億8280万 | -0.56% | 14.06 | 4.93 |
| 12/24 | 1,785 | 1,786 | 1,784 | 1,784 | -0.39% | 5,200 | 63億8638万 | -0.5% | 14.07 | 4.93 |
| 12/23 | 1,791 | 1,791 | 1,785 | 1,791 | -0.11% | 4,300 | 64億1144万 | -0.17% | 14.12 | 4.95 |
| 12/22 | 1,795 | 1,795 | 1,791 | 1,793 | -0.11% | 9,600 | 64億1860万 | -0.06% | 14.14 | 4.96 |
| 12/19 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 5,500 | 64億2576万 | +0.06% | 14.15 | 4.96 |
| 12/18 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 1,900 | 64億2576万 | +0.56% | 14.15 | 4.96 |
| 12/17 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 5,100 | 64億2576万 | +1.7% | 14.15 | 4.96 |
| 12/16 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 10,500 | 64億2576万 | +3.04% | 14.15 | 4.96 |
| 12/15 | 1,796 | 1,796 | 1,795 | 1,795 | 0% | 6,200 | 64億2576万 | +4.42% | 14.15 | 4.96 |
| 12/12 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 2,400 | 64億2576万 | +5.84% | 14.15 | 4.96 |
| 12/11 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 900 | 64億2576万 | +7.29% | 14.15 | 4.96 |
| 12/10 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 6,400 | 64億2576万 | +8.85% | 14.15 | 4.96 |
| 12/09 | 1,794 | 1,795 | 1,794 | 1,795 | +0.06% | 18,200 | 64億2576万 | +10.39% | 14.15 | 4.96 |
| 12/08 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 87,100 | 64億2218万 | +11.85% | 14.15 | 4.96 |
| 12/05 | 1,795 | 1,795 | 1,794 | 1,794 | 0% | 4,800 | 64億2218万 | +13.47% | 14.15 | 4.96 |
| 12/04 | 1,794 | 1,794 | 1,794 | 1,794 | -0.06% | 27,600 | 64億2218万 | +15.15% | 14.15 | 4.96 |
| 12/03 | 1,794 | 1,795 | 1,794 | 1,795 | +0.06% | 4,300 | 64億2576万 | +16.86% | 14.15 | 4.96 |
| 12/02 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 8,700 | 64億2218万 | +18.34% | 14.15 | 4.96 |
| 12/01 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 27,100 | 64億2218万 | +19.92% | 14.15 | 4.96 |
| 11/28 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 23,400 | 64億2218万 | +21.54% | 14.15 | 4.96 |
| 11/27 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 17,900 | 64億2218万 | +23.13% | 14.15 | 4.96 |
| 11/26 | 1,794 | 1,794 | 1,792 | 1,794 | +0.06% | 58,900 | 64億2218万 | +24.76% | 14.15 | 4.96 |
| 11/25 | 1,792 | 1,794 | 1,792 | 1,793 | +0.06% | 24,900 | 64億1860万 | +26.45% | 14.14 | 4.96 |
| 11/21 | 1,791 | 1,793 | 1,791 | 1,792 | +0.06% | 47,000 | 64億1502万 | +28.18% | 14.13 | 4.95 |
| 11/20 | 1,790 | 1,792 | 1,790 | 1,791 | +0.06% | 57,000 | 64億1144万 | +30.07% | 14.12 | 4.95 |
| 11/19 | 1,790 | 1,791 | 1,790 | 1,790 | 0% | 79,300 | 64億786万 | +31.91% | 14.11 | 4.95 |
| 11/18 | 1,790 | 1,791 | 1,790 | 1,790 | 0% | 40,800 | 64億786万 | +34.08% | 14.11 | 4.95 |
| 11/17 | 1,790 | 1,791 | 1,789 | 1,790 | -0.06% | 90,500 | 64億786万 | +35.91% | 14.11 | 4.95 |
| 11/14 | 1,791 | 1,792 | 1,790 | 1,791 | +12.57% | 134,800 | 64億1144万 | +37.98% | 14.12 | 4.95 |
| 11/13 | 1,591 | 1,591 | 1,591 | 1,591 | +23.24% | 15,200 | 56億9548万 | +24.3% | 12.55 | 4.4 |
| 11/12 | 1,226 | 1,291 | 1,226 | 1,291 | +5.3% | 7,800 | 46億2153万 | +1.73% | 10.18 | 3.57 |
| 11/11 | 1,224 | 1,226 | 1,202 | 1,226 | +0.99% | 3,100 | 43億8884万 | -3.54% | 9.67 | 3.39 |
| 11/10 | 1,214 | 1,220 | 1,214 | 1,214 | 0% | 1,700 | 43億4589万 | -4.86% | 9.57 | 3.36 |
| 11/07 | 1,220 | 1,225 | 1,214 | 1,214 | -1.06% | 800 | 43億4589万 | -5.23% | 9.57 | 3.36 |
| 11/06 | 1,228 | 1,234 | 1,201 | 1,227 | +2.42% | 2,200 | 43億9242万 | -4.51% | 9.68 | 3.39 |
| 11/05 | 1,249 | 1,249 | 1,181 | 1,198 | -1.96% | 3,100 | 42億8861万 | -7.2% | 9.45 | 3.31 |
| 11/04 | 1,215 | 1,223 | 1,209 | 1,222 | 0% | 3,600 | 43億7453万 | -5.86% | 9.64 | 3.38 |
| 10/31 | 1,223 | 1,227 | 1,218 | 1,222 | +0.25% | 3,300 | 43億7453万 | -6.29% | 9.64 | 3.38 |
| 10/30 | 1,225 | 1,238 | 1,213 | 1,219 | +0.08% | 3,600 | 43億6379万 | -6.95% | 9.61 | 3.37 |
| 10/29 | 1,251 | 1,251 | 1,216 | 1,218 | -3.03% | 7,600 | 43億6021万 | -7.52% | 9.6 | 3.37 |
| 10/28 | 1,283 | 1,283 | 1,255 | 1,256 | -2.1% | 2,000 | 44億9624万 | -4.99% | 9.9 | 3.47 |
| 10/27 | 1,307 | 1,307 | 1,251 | 1,283 | -1.53% | 4,000 | 45億9289万 | -3.17% | 10.12 | 3.55 |
| 10/24 | 1,296 | 1,303 | 1,258 | 1,303 | +0.23% | 1,900 | 46億6449万 | -1.88% | 10.27 | 3.6 |
| 10/23 | 1,308 | 1,320 | 1,300 | 1,300 | -1.52% | 600 | 46億5375万 | -2.18% | 10.25 | 3.59 |
| 10/22 | 1,301 | 1,320 | 1,300 | 1,320 | +0.38% | 2,800 | 47億2535万 | -0.83% | 10.41 | 3.65 |
| 10/21 | 1,296 | 1,324 | 1,296 | 1,315 | +0.77% | 2,500 | 47億745万 | -1.28% | 10.37 | 3.64 |
| 10/20 | 1,333 | 1,333 | 1,300 | 1,305 | +1.56% | 3,500 | 46億7165万 | -2.17% | 10.29 | 3.61 |
| 10/17 | 1,268 | 1,300 | 1,255 | 1,285 | +0.94% | 4,800 | 46億5万 | -3.89% | 10.13 | 3.55 |
| 10/16 | 1,265 | 1,313 | 1,265 | 1,273 | +0.24% | 1,200 | 45億5710万 | -5% | 10.04 | 3.52 |
| 10/15 | 1,255 | 1,281 | 1,234 | 1,270 | +0.63% | 5,800 | 45億4636万 | -5.44% | 10.01 | 3.51 |
| 10/14 | 1,312 | 1,312 | 1,248 | 1,262 | -4.47% | 5,100 | 45億1772万 | -6.24% | 9.95 | 3.49 |
| 10/10 | 1,326 | 1,332 | 1,230 | 1,321 | -0.97% | 7,900 | 47億2893万 | -2.08% | 10.42 | 3.65 |
| 10/09 | 1,338 | 1,345 | 1,328 | 1,334 | +0.38% | 2,800 | 47億7546万 | -1.11% | 10.52 | 3.69 |
| 10/08 | 1,329 | 1,329 | 1,329 | 1,329 | -0.08% | 100 | 47億5757万 | -1.48% | 10.48 | 3.67 |
| 10/07 | 1,326 | 1,332 | 1,312 | 1,330 | -0.37% | 1,600 | 47億6114万 | -1.55% | 10.49 | 3.68 |
| 10/06 | 1,367 | 1,367 | 1,313 | 1,335 | -0.52% | 2,300 | 47億7904万 | -1.33% | 10.53 | 3.69 |
| 10/03 | 1,325 | 1,343 | 1,325 | 1,342 | +0.68% | 700 | 48億410万 | -0.81% | 10.58 | 3.71 |
| 10/02 | 1,348 | 1,348 | 1,320 | 1,333 | +0.6% | 1,200 | 47億7188万 | -1.62% | 10.51 | 3.69 |
| 10/01 | 1,372 | 1,372 | 1,325 | 1,325 | -3.57% | 3,200 | 47億4325万 | -2.36% | 10.45 | 3.66 |
| 09/30 | 1,365 | 1,375 | 1,365 | 1,374 | +0.66% | 2,400 | 49億1866万 | +1.03% | 10.83 | 3.83 |
| 09/29 | 1,365 | 1,365 | 1,350 | 1,365 | -0.58% | 4,100 | 48億8644万 | +0.37% | 10.76 | 3.8 |
| 09/26 | 1,396 | 1,399 | 1,362 | 1,373 | -1.22% | 2,100 | 49億1508万 | +0.88% | 10.83 | 3.83 |
| 09/25 | 1,382 | 1,399 | 1,364 | 1,390 | +0.58% | 4,600 | 49億7593万 | +2.21% | 10.96 | 3.87 |
| 09/24 | 1,355 | 1,385 | 1,355 | 1,382 | +1.99% | 3,600 | 49億4730万 | +1.77% | 10.9 | 3.85 |
| 09/22 | 1,331 | 1,370 | 1,331 | 1,355 | +1.8% | 5,500 | 48億5064万 | 0% | 10.68 | 3.78 |
| 09/19 | 1,348 | 1,350 | 1,325 | 1,331 | -1.26% | 2,800 | 47億6472万 | -1.63% | 10.5 | 3.71 |
| 09/18 | 1,346 | 1,348 | 1,346 | 1,348 | +0.67% | 1,700 | 48億2558万 | -0.15% | 10.63 | 3.76 |
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 | 1,699 3/27 | 1,100 12/28 | 1,190,000 12/12 | +15.49% 2/19 | -8.66% 4/23 |
| 2025年 3月期 | 1,561 4/1 | 930 8/6 | 269,800 11/15 | +42.8% 11/15 | -25.29% 12/13 |
| 最新 | 1,792 2026/2/24 | 300 | +0.22% 1,788 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 74%（1.74倍）
- 2026/02/24 vs 2025/12/30
- 0%（1倍）
- 過去安値
930円（2024/08/06） - 93%（1.93倍）
1,792円（2/24）
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。
