株価チャート
株価
3/6
- 前日 (3/5)
- 1,480
- 始値
- 1,465
- 高値
- 1,529
- 安値
- 1,465
- 終値 +2.5%
- 1,517
- 出来高 +69.23%
- 85,800
乖離率
- 株価（5日）
移動平均値 - +3.76%
1,462 - 株価（25日）
移動平均値 - -4.05%
1,581 - 出来高（5日）
移動平均値 - +25.62%
68,300
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 | 1,465 | 1,529 | 1,465 | 1,517 | +2.5% | 85,800 | 145億5288万 | -4.05% | 16.39 | 2.89 |
| 03/05 | 1,420 | 1,510 | 1,420 | 1,480 | +6.25% | 50,700 | 141億9793万 | -7.09% | 15.99 | 2.82 |
| 03/04 | 1,409 | 1,469 | 1,382 | 1,393 | -4.06% | 53,700 | 133億6332万 | -13.37% | 15.05 | 2.65 |
| 03/03 | 1,469 | 1,486 | 1,436 | 1,452 | -1.22% | 84,300 | 139億2932万 | -10.65% | 15.69 | 2.77 |
| 03/02 | 1,476 | 1,500 | 1,455 | 1,470 | -0.41% | 67,000 | 141億200万 | -10.48% | 15.88 | 2.8 |
| 02/27 | 1,500 | 1,510 | 1,456 | 1,476 | -1.6% | 58,100 | 141億5956万 | -10.92% | 15.95 | 2.81 |
| 02/26 | 1,445 | 1,503 | 1,445 | 1,500 | +2.81% | 53,900 | 143億8980万 | -10.18% | 16.2 | 2.86 |
| 02/25 | 1,430 | 1,463 | 1,418 | 1,459 | +2.6% | 64,400 | 139億9647万 | -13.41% | 15.76 | 2.78 |
| 02/24 | 1,403 | 1,439 | 1,396 | 1,422 | +0.21% | 101,300 | 136億4153万 | -16.45% | 15.36 | 2.71 |
| 02/20 | 1,421 | 1,442 | 1,402 | 1,419 | -0.49% | 70,500 | 136億1275万 | -17.55% | 15.33 | 2.7 |
| 02/19 | 1,394 | 1,439 | 1,378 | 1,426 | +2% | 104,800 | 136億7990万 | -18.09% | 15.41 | 2.72 |
| 02/18 | 1,380 | 1,405 | 1,369 | 1,398 | -0.43% | 86,500 | 134億1129万 | -20.52% | 15.1 | 2.66 |
| 02/17 | 1,391 | 1,443 | 1,365 | 1,404 | +3.16% | 146,500 | 134億6885万 | -21.08% | 15.17 | 2.67 |
| 02/16 | 1,489 | 1,529 | 1,327 | 1,361 | -17.71% | 373,800 | 130億5634万 | -24.35% | 14.7 | 2.59 |
| 02/13 | 1,730 | 1,746 | 1,653 | 1,654 | -4.89% | 140,700 | 158億6715万 | -9.17% | 17.87 | 3.15 |
| 02/12 | 1,773 | 1,786 | 1,733 | 1,739 | -1.92% | 74,400 | 166億8257万 | -4.97% | 18.79 | 3.31 |
| 02/10 | 1,750 | 1,807 | 1,750 | 1,773 | +0.62% | 34,600 | 170億874万 | -3.43% | 19.15 | 3.38 |
| 02/09 | 1,720 | 1,766 | 1,719 | 1,762 | +3.46% | 41,600 | 169億321万 | -4.19% | 19.04 | 3.36 |
| 02/06 | 1,741 | 1,764 | 1,698 | 1,703 | -4% | 58,300 | 163億3721万 | -7.6% | 18.4 | 3.24 |
| 02/05 | 1,720 | 1,786 | 1,698 | 1,774 | +3.44% | 45,200 | 170億1833万 | -4.11% | 19.16 | 3.38 |
| 02/04 | 1,736 | 1,752 | 1,665 | 1,715 | -3.43% | 102,900 | 164億5233万 | -7.55% | 18.53 | 3.27 |
| 02/03 | 1,818 | 1,840 | 1,776 | 1,776 | -2.15% | 40,900 | 170億3752万 | -4.67% | 19.19 | 3.38 |
| 02/02 | 1,820 | 1,847 | 1,804 | 1,815 | -0.27% | 26,500 | 174億1165万 | -2.79% | 19.61 | 3.46 |
| 01/30 | 1,801 | 1,837 | 1,801 | 1,820 | +0.39% | 30,000 | 174億5962万 | -2.67% | 19.66 | 3.47 |
| 01/29 | 1,826 | 1,871 | 1,799 | 1,813 | -0.77% | 48,200 | 173億9247万 | -3% | 19.59 | 3.45 |
| 01/28 | 1,836 | 1,856 | 1,805 | 1,827 | -1.03% | 35,100 | 175億2677万 | -2.3% | 19.74 | 3.48 |
| 01/27 | 1,833 | 1,855 | 1,820 | 1,846 | +0.71% | 24,900 | 177億904万 | -1.07% | 19.94 | 3.52 |
| 01/26 | 1,826 | 1,865 | 1,799 | 1,833 | -1.29% | 34,600 | 175億8433万 | -1.5% | 19.8 | 3.49 |
| 01/23 | 1,860 | 1,896 | 1,836 | 1,857 | -0.05% | 24,600 | 178億1457万 | +0.16% | 20.06 | 3.54 |
| 01/22 | 1,822 | 1,861 | 1,806 | 1,858 | +3.16% | 20,400 | 178億2416万 | +0.54% | 20.07 | 3.54 |
| 01/21 | 1,834 | 1,854 | 1,797 | 1,801 | -3.43% | 30,000 | 172億7735万 | -2.23% | 19.46 | 3.43 |
| 01/20 | 1,882 | 1,924 | 1,855 | 1,865 | -1.06% | 31,600 | 178億9131万 | +1.47% | 20.15 | 3.55 |
| 01/19 | 1,886 | 1,900 | 1,873 | 1,885 | -0.79% | 25,300 | 180億8318万 | +2.67% | 20.36 | 3.59 |
| 01/16 | 1,910 | 1,922 | 1,889 | 1,900 | -1.09% | 30,600 | 182億2708万 | +3.71% | 20.53 | 3.62 |
| 01/15 | 1,870 | 1,929 | 1,870 | 1,921 | +2.18% | 37,700 | 184億2853万 | +5.03% | 20.75 | 3.66 |
| 01/14 | 1,887 | 1,905 | 1,872 | 1,880 | -0.37% | 25,700 | 180億3521万 | +3.07% | 20.31 | 3.58 |
| 01/13 | 1,925 | 1,925 | 1,887 | 1,887 | -0.68% | 26,500 | 181億236万 | +3.62% | 20.39 | 3.59 |
| 01/09 | 1,912 | 1,912 | 1,892 | 1,900 | -0.63% | 29,400 | 182億2708万 | +4.57% | 20.53 | 3.62 |
| 01/08 | 1,907 | 1,925 | 1,887 | 1,912 | +0.74% | 17,900 | 183億4219万 | +5.52% | 20.66 | 3.64 |
| 01/07 | 1,878 | 1,900 | 1,852 | 1,898 | +1.06% | 19,200 | 182億789万 | +4.8% | 20.5 | 3.61 |
| 01/06 | 1,878 | 1,907 | 1,862 | 1,878 | +2.18% | 29,000 | 180億1602万 | +3.76% | 20.29 | 3.58 |
| 01/05 | 1,900 | 1,900 | 1,830 | 1,838 | -1.61% | 38,600 | 176億3230万 | +1.43% | 19.86 | 3.5 |
| 2025 | ||||||||||
| 12/30 | 1,885 | 1,899 | 1,868 | 1,868 | -1.32% | 21,700 | 179億2009万 | +2.98% | 20.18 | 3.56 |
| 12/29 | 1,880 | 1,925 | 1,877 | 1,893 | -0.11% | 24,100 | 181億5992万 | +4.36% | 20.45 | 3.61 |
| 12/26 | 1,900 | 1,917 | 1,887 | 1,895 | -0.26% | 23,000 | 181億7911万 | +4.24% | 20.47 | 3.61 |
| 12/25 | 1,901 | 1,909 | 1,878 | 1,900 | +0.53% | 38,600 | 182億2708万 | +4.45% | 20.53 | 3.62 |
| 12/24 | 1,874 | 1,903 | 1,860 | 1,890 | +0.85% | 30,800 | 181億3114万 | +3.85% | 20.42 | 3.6 |
| 12/23 | 1,841 | 1,877 | 1,825 | 1,874 | +4.05% | 36,800 | 179億7765万 | +2.91% | 20.25 | 3.57 |
| 12/22 | 1,832 | 1,832 | 1,784 | 1,801 | -1.69% | 72,800 | 172億7735万 | -1.26% | 19.46 | 3.43 |
| 12/19 | 1,751 | 1,832 | 1,738 | 1,832 | +4.87% | 81,900 | 175億7474万 | -0.7% | 19.79 | 3.49 |
| 12/18 | 1,694 | 1,774 | 1,686 | 1,747 | +1.98% | 56,100 | 167億5932万 | -6.38% | 18.87 | 3.33 |
| 12/17 | 1,662 | 1,729 | 1,661 | 1,713 | +3.13% | 85,000 | 164億3315万 | -9.41% | 18.51 | 3.26 |
| 12/16 | 1,658 | 1,690 | 1,638 | 1,661 | -2.98% | 146,200 | 159億3430万 | -13.35% | 17.94 | 3.16 |
| 12/15 | 1,670 | 1,716 | 1,666 | 1,712 | +1.42% | 44,400 | 164億2355万 | -11.89% | 18.49 | 3.26 |
| 12/12 | 1,723 | 1,739 | 1,676 | 1,688 | -1.86% | 91,900 | 161億9332万 | -14.05% | 18.24 | 3.21 |
| 12/11 | 1,790 | 1,797 | 1,714 | 1,720 | -4.5% | 77,400 | 165億30万 | -13.44% | 18.58 | 3.28 |
| 12/10 | 1,790 | 1,810 | 1,773 | 1,801 | +1.01% | 30,000 | 172億7735万 | -10.31% | 19.46 | 3.43 |
| 12/09 | 1,811 | 1,818 | 1,777 | 1,783 | -2.19% | 25,100 | 171億467万 | -11.99% | 19.26 | 3.4 |
| 12/08 | 1,816 | 1,844 | 1,811 | 1,823 | +0.39% | 32,600 | 174億8840万 | -10.94% | 19.69 | 3.47 |
| 12/05 | 1,799 | 1,835 | 1,798 | 1,816 | +1.62% | 69,500 | 174億2125万 | -12.06% | 19.62 | 3.46 |
| 12/04 | 1,780 | 1,819 | 1,780 | 1,787 | -0.28% | 50,500 | 171億4304万 | -14.17% | 19.31 | 3.4 |
| 12/03 | 1,790 | 1,811 | 1,780 | 1,792 | +0.22% | 51,000 | 171億9101万 | -14.79% | 19.36 | 3.41 |
| 12/02 | 1,871 | 1,888 | 1,788 | 1,788 | -4.99% | 73,400 | 171億5264万 | -15.98% | 19.32 | 3.41 |
| 12/01 | 1,870 | 1,892 | 1,850 | 1,882 | +0.43% | 55,300 | 180億5440万 | -12.47% | 20.33 | 3.58 |
| 11/28 | 1,914 | 1,914 | 1,872 | 1,874 | -2.09% | 45,800 | 179億7765万 | -13.56% | 20.25 | 3.57 |
| 11/27 | 1,873 | 1,919 | 1,870 | 1,914 | +1.11% | 91,000 | 183億6138万 | -12.48% | 20.68 | 3.65 |
| 11/26 | 1,870 | 1,897 | 1,823 | 1,893 | +0.8% | 111,300 | 181億5992万 | -14.07% | 20.45 | 3.61 |
| 11/25 | 1,990 | 1,990 | 1,850 | 1,878 | -5.53% | 105,900 | 180億1602万 | -15.52% | 20.29 | 3.58 |
| 11/21 | 1,926 | 1,991 | 1,905 | 1,988 | +3.01% | 59,200 | 190億7128万 | -11.17% | 21.48 | 3.79 |
| 11/20 | 1,925 | 1,971 | 1,905 | 1,930 | +0.31% | 57,800 | 185億1487万 | -14.3% | 20.85 | 3.68 |
| 11/19 | 1,887 | 1,974 | 1,856 | 1,924 | +1.53% | 127,600 | 184億5731万 | -15.17% | 20.79 | 3.66 |
| 11/18 | 1,912 | 1,940 | 1,853 | 1,895 | -2.92% | 170,600 | 181億7911万 | -17% | 20.47 | 3.61 |
| 11/17 | 1,908 | 2,030 | 1,880 | 1,952 | -16.51% | 306,700 | 187億2592万 | -15.28% | 21.09 | 3.72 |
| 11/14 | 2,353 | 2,363 | 2,280 | 2,338 | -0.76% | 99,000 | 224億2890万 | +0.56% | 25.26 | 4.45 |
| 11/13 | 2,425 | 2,425 | 2,345 | 2,356 | -0.8% | 34,500 | 226億157万 | +1.16% | 25.45 | 4.49 |
| 11/12 | 2,395 | 2,421 | 2,360 | 2,375 | +0.42% | 30,500 | 227億8385万 | +1.8% | 25.66 | 4.52 |
| 11/11 | 2,345 | 2,392 | 2,322 | 2,365 | +2.83% | 46,200 | 226億8791万 | +1.2% | 25.55 | 4.5 |
| 11/10 | 2,252 | 2,321 | 2,252 | 2,300 | +2.31% | 21,800 | 220億6436万 | -2% | 24.85 | 4.38 |
| 11/07 | 2,238 | 2,266 | 2,216 | 2,248 | -0.35% | 19,200 | 215億6551万 | -4.46% | 24.29 | 4.28 |
| 11/06 | 2,266 | 2,279 | 2,240 | 2,256 | +0.4% | 26,500 | 216億4225万 | -4.61% | 24.37 | 4.3 |
| 11/05 | 2,241 | 2,264 | 2,195 | 2,247 | +0.27% | 49,500 | 215億5592万 | -5.55% | 24.27 | 4.28 |
| 11/04 | 2,297 | 2,305 | 2,220 | 2,241 | -3.11% | 124,600 | 214億9836万 | -6.27% | 24.21 | 4.27 |
| 10/31 | 2,271 | 2,350 | 2,270 | 2,313 | +1.85% | 28,700 | 221億8907万 | -3.79% | 24.99 | 4.41 |
| 10/30 | 2,259 | 2,314 | 2,250 | 2,271 | +0.89% | 35,600 | 217億8615万 | -5.92% | 24.53 | 4.33 |
| 10/29 | 2,345 | 2,355 | 2,247 | 2,251 | -1.92% | 48,200 | 215億9429万 | -7.18% | 24.32 | 4.29 |
| 10/28 | 2,429 | 2,479 | 2,295 | 2,295 | -5.28% | 43,800 | 220億1639万 | -5.94% | 24.79 | 4.37 |
| 10/27 | 2,369 | 2,435 | 2,369 | 2,423 | +3.33% | 42,000 | 232億4432万 | -1.14% | 26.18 | 4.61 |
| 10/24 | 2,321 | 2,354 | 2,305 | 2,345 | +1.12% | 24,900 | 224億9605万 | -4.6% | 25.33 | 4.47 |
| 10/23 | 2,346 | 2,353 | 2,308 | 2,319 | -1.28% | 22,300 | 222億4663万 | -5.92% | 25.05 | 4.42 |
| 10/22 | 2,349 | 2,373 | 2,318 | 2,349 | +1.25% | 34,200 | 225億3442万 | -5.13% | 25.38 | 4.47 |
| 10/21 | 2,376 | 2,376 | 2,317 | 2,320 | -3.13% | 32,000 | 222億5622万 | -6.64% | 25.06 | 4.42 |
| 10/20 | 2,293 | 2,395 | 2,284 | 2,395 | +5.74% | 36,400 | 229億7571万 | -3.93% | 25.87 | 4.56 |
| 10/17 | 2,290 | 2,316 | 2,252 | 2,265 | -2.54% | 46,100 | 217億2859万 | -9.36% | 24.47 | 4.31 |
| 10/16 | 2,322 | 2,343 | 2,305 | 2,324 | +0.13% | 41,100 | 222億9459万 | -7.26% | 25.11 | 4.43 |
| 10/15 | 2,329 | 2,380 | 2,320 | 2,321 | +0.26% | 46,900 | 222億6581万 | -7.53% | 25.07 | 4.42 |
| 10/14 | 2,387 | 2,391 | 2,279 | 2,315 | -4.54% | 140,700 | 222億825万 | -8.03% | 25.01 | 4.41 |
| 10/10 | 2,462 | 2,476 | 2,415 | 2,425 | -1.62% | 43,600 | 232億6351万 | -3.85% | 26.2 | 4.62 |
| 10/09 | 2,476 | 2,480 | 2,450 | 2,465 | +0.53% | 16,200 | 236億4723万 | -2.34% | 26.63 | 4.69 |
| 10/08 | 2,463 | 2,543 | 2,448 | 2,452 | +0.04% | 36,800 | 235億2252万 | -2.85% | 26.49 | 4.67 |
| 10/07 | 2,472 | 2,502 | 2,411 | 2,451 | -1.09% | 72,600 | 235億1293万 | -2.97% | 26.48 | 4.67 |
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 | 1,722 2/21 | 1,141 12/25 | 2,567,800 12/22 | +24.12% 2/21 | -21.29% 4/19 |
| 2025年 3月期 | 1,648 3/27 | 723 8/5 | 309,600 8/16 | +35.6% 8/27 | -36.21% 8/5 |
| 最新 | 1,517 2026/3/6 | 85,800 | -4.05% 1,581 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/03/06 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
723円（2024/08/05） - 110%（2.1倍）
1,517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。
