株価チャート
株価
3/6
- 前日 (3/5)
- 1,509
- 始値
- 1,560
- 高値
- 1,685
- 安値
- 1,546
- 終値 +5.96%
- 1,599
- 出来高 +395.89%
- 36,200
乖離率
- 株価（5日）
移動平均値 - +4.17%
1,535 - 株価（25日）
移動平均値 - +4.92%
1,524 - 出来高（5日）
移動平均値 - +148.63%
14,560
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 | 1,560 | 1,685 | 1,546 | 1,599 | +5.96% | 36,200 | 54億8009万 | +4.92% | 10.03 | 1.03 |
| 03/05 | 1,500 | 1,550 | 1,500 | 1,509 | +3.36% | 7,300 | 51億7164万 | -0.92% | 9.47 | 0.97 |
| 03/04 | 1,504 | 1,511 | 1,432 | 1,460 | -4.01% | 12,800 | 50億371万 | -4.33% | 9.16 | 0.94 |
| 03/03 | 1,588 | 1,590 | 1,520 | 1,521 | -4.22% | 8,600 | 52億1277万 | -0.65% | 9.54 | 0.98 |
| 03/02 | 1,610 | 1,610 | 1,561 | 1,588 | -1.73% | 7,900 | 54億4239万 | +3.52% | 9.96 | 1.02 |
| 02/27 | 1,581 | 1,632 | 1,581 | 1,616 | +3.59% | 12,100 | 55億3835万 | +5.35% | 10.14 | 1.04 |
| 02/26 | 1,577 | 1,579 | 1,534 | 1,560 | -1.33% | 5,300 | 53億4643万 | +1.83% | 9.79 | 1 |
| 02/25 | 1,499 | 1,622 | 1,486 | 1,581 | +6.11% | 29,900 | 54億1840万 | +2.86% | 9.92 | 1.01 |
| 02/24 | 1,497 | 1,499 | 1,484 | 1,490 | +0.74% | 147,800 | 51億652万 | -3.25% | 9.35 | 0.96 |
| 02/20 | 1,480 | 1,481 | 1,479 | 1,479 | -0.07% | 2,000 | 50億6882万 | -4.21% | 9.28 | 0.95 |
| 02/19 | 1,499 | 1,499 | 1,480 | 1,480 | -0.07% | 5,200 | 50億7225万 | -4.52% | 9.28 | 0.95 |
| 02/18 | 1,491 | 1,500 | 1,481 | 1,481 | -0.8% | 4,300 | 50億7568万 | -5% | 9.29 | 0.95 |
| 02/17 | 1,485 | 1,503 | 1,481 | 1,493 | +0.67% | 2,900 | 51億1680万 | -4.42% | 9.37 | 0.96 |
| 02/16 | 1,456 | 1,530 | 1,456 | 1,483 | +3.71% | 9,200 | 50億8253万 | -5% | 9.3 | 0.95 |
| 02/13 | 1,588 | 1,641 | 1,422 | 1,430 | -9.09% | 31,100 | 49億89万 | -8.27% | 8.97 | 0.92 |
| 02/12 | 1,524 | 1,582 | 1,524 | 1,573 | +2.74% | 7,100 | 53億9098万 | +0.83% | 9.87 | 1.01 |
| 02/10 | 1,544 | 1,544 | 1,523 | 1,531 | -0.84% | 3,500 | 52億4704万 | -1.42% | 9.6 | 0.98 |
| 02/09 | 1,525 | 1,553 | 1,521 | 1,544 | +2.12% | 3,300 | 52億9159万 | -0.32% | 9.69 | 0.99 |
| 02/06 | 1,550 | 1,550 | 1,512 | 1,512 | -2.51% | 3,600 | 51億8192万 | -2.01% | 9.48 | 0.97 |
| 02/05 | 1,573 | 1,573 | 1,540 | 1,551 | -1.4% | 3,500 | 53億1558万 | +0.78% | 9.73 | 1 |
| 02/04 | 1,542 | 1,573 | 1,513 | 1,573 | +1.88% | 8,600 | 53億9098万 | +2.61% | 9.87 | 1.01 |
| 02/03 | 1,471 | 1,544 | 1,471 | 1,544 | +5.9% | 9,400 | 52億9159万 | +1.11% | 9.69 | 0.99 |
| 02/02 | 1,505 | 1,530 | 1,449 | 1,458 | -3.64% | 15,000 | 49億9685万 | -4.08% | 9.15 | 0.94 |
| 01/30 | 1,539 | 1,555 | 1,513 | 1,513 | -1.63% | 6,500 | 51億8535万 | -0.26% | 9.49 | 0.97 |
| 01/29 | 1,561 | 1,565 | 1,529 | 1,538 | -1.47% | 6,000 | 52億7103万 | +1.72% | 9.65 | 0.99 |
| 01/28 | 1,570 | 1,612 | 1,560 | 1,561 | -1.33% | 6,500 | 53億4985万 | +3.65% | 9.79 | 1 |
| 01/27 | 1,586 | 1,644 | 1,582 | 1,582 | -0.69% | 5,500 | 54億2183万 | +5.47% | 9.92 | 1.02 |
| 01/26 | 1,588 | 1,614 | 1,554 | 1,593 | -0.44% | 10,300 | 54億5952万 | +6.77% | 9.99 | 1.02 |
| 01/23 | 1,585 | 1,625 | 1,585 | 1,600 | +0.95% | 9,700 | 54億8352万 | +7.82% | 10.04 | 1.03 |
| 01/22 | 1,595 | 1,610 | 1,579 | 1,585 | +0.51% | 8,100 | 54億3211万 | +7.46% | 9.94 | 1.02 |
| 01/21 | 1,640 | 1,650 | 1,563 | 1,577 | -6.02% | 29,800 | 54億469万 | +7.5% | 9.89 | 1.01 |
| 01/20 | 1,642 | 1,815 | 1,640 | 1,678 | +2.32% | 90,000 | 57億5084万 | +15.01% | 10.53 | 1.08 |
| 01/19 | 1,583 | 1,664 | 1,551 | 1,640 | +2.63% | 14,900 | 56億2060万 | +13.34% | 10.29 | 1.05 |
| 01/16 | 1,681 | 1,681 | 1,520 | 1,598 | -2.8% | 37,800 | 54億7666万 | +11.28% | 10.02 | 1.03 |
| 01/15 | 1,653 | 1,843 | 1,594 | 1,644 | -2.26% | 99,300 | 56億3431万 | +15.21% | 10.31 | 1.05 |
| 01/14 | 1,600 | 1,816 | 1,516 | 1,682 | +7.13% | 96,700 | 57億6455万 | +18.79% | 10.55 | 1.08 |
| 01/13 | 1,464 | 1,619 | 1,464 | 1,570 | +7.31% | 35,100 | 53億8070万 | +11.82% | 9.85 | 1.01 |
| 01/09 | 1,450 | 1,463 | 1,445 | 1,463 | +1.11% | 1,700 | 50億1399万 | +4.72% | 9.18 | 0.94 |
| 01/08 | 1,457 | 1,462 | 1,447 | 1,447 | -0.21% | 6,300 | 49億5915万 | +3.8% | 9.08 | 0.93 |
| 01/07 | 1,410 | 1,457 | 1,410 | 1,450 | +3.42% | 9,100 | 49億6944万 | +4.24% | 9.1 | 0.93 |
| 01/06 | 1,410 | 1,414 | 1,402 | 1,402 | -0.57% | 2,400 | 48億493万 | +0.94% | 8.79 | 0.9 |
| 01/05 | 1,420 | 1,420 | 1,400 | 1,410 | -0.14% | 2,500 | 48億3235万 | +1.66% | 8.84 | 0.9 |
| 2025 | ||||||||||
| 12/30 | 1,400 | 1,412 | 1,384 | 1,412 | +0.79% | 2,300 | 48億3920万 | +1.88% | 7.76 | 0.91 |
| 12/29 | 1,406 | 1,406 | 1,399 | 1,401 | -0.5% | 2,300 | 48億150万 | +1.16% | 7.7 | 0.9 |
| 12/26 | 1,408 | 1,416 | 1,405 | 1,408 | 0% | 4,000 | 48億2549万 | +1.73% | 7.74 | 0.9 |
| 12/25 | 1,388 | 1,408 | 1,375 | 1,408 | +2.18% | 5,200 | 48億2549万 | +1.88% | 7.74 | 0.9 |
| 12/24 | 1,378 | 1,400 | 1,378 | 1,378 | -0.86% | 2,900 | 47億2268万 | -0.14% | 7.57 | 0.88 |
| 12/23 | 1,378 | 1,390 | 1,378 | 1,390 | -0.14% | 4,500 | 47億6380万 | +0.72% | 7.64 | 0.89 |
| 12/22 | 1,387 | 1,408 | 1,385 | 1,392 | +0.36% | 5,600 | 47億7066万 | +0.94% | 7.65 | 0.89 |
| 12/19 | 1,388 | 1,388 | 1,381 | 1,387 | -0.79% | 1,700 | 47億5352万 | +0.65% | 7.62 | 0.89 |
| 12/18 | 1,397 | 1,405 | 1,388 | 1,398 | 0% | 1,700 | 47億9122万 | +1.38% | 7.68 | 0.9 |
| 12/17 | 1,388 | 1,402 | 1,382 | 1,398 | +1.23% | 4,000 | 47億9122万 | +1.3% | 7.68 | 0.9 |
| 12/16 | 1,377 | 1,388 | 1,377 | 1,381 | -0.5% | 4,300 | 47億3296万 | +0.07% | 7.59 | 0.89 |
| 12/15 | 1,372 | 1,397 | 1,370 | 1,388 | +1.17% | 4,500 | 47億5695万 | +0.51% | 7.63 | 0.89 |
| 12/12 | 1,377 | 1,384 | 1,370 | 1,372 | 0% | 1,200 | 47億211万 | -0.65% | 7.54 | 0.88 |
| 12/11 | 1,372 | 1,385 | 1,372 | 1,372 | 0% | 2,300 | 47億211万 | -0.65% | 7.54 | 0.88 |
| 12/10 | 1,376 | 1,376 | 1,372 | 1,372 | -0.22% | 7,100 | 47億211万 | -0.72% | 7.54 | 0.88 |
| 12/09 | 1,379 | 1,380 | 1,375 | 1,375 | -0.29% | 500 | 47億1240万 | -0.65% | 7.56 | 0.88 |
| 12/08 | 1,371 | 1,379 | 1,370 | 1,379 | +0.36% | 3,900 | 47億2610万 | -0.36% | 7.58 | 0.88 |
| 12/05 | 1,380 | 1,380 | 1,373 | 1,374 | -0.43% | 1,800 | 47億897万 | -0.79% | 7.55 | 0.88 |
| 12/04 | 1,377 | 1,381 | 1,372 | 1,380 | +0.15% | 3,500 | 47億2953万 | -0.36% | 7.59 | 0.89 |
| 12/03 | 1,385 | 1,386 | 1,378 | 1,378 | -0.58% | 1,800 | 47億2268万 | -0.58% | 7.57 | 0.88 |
| 12/02 | 1,389 | 1,398 | 1,385 | 1,386 | -0.22% | 2,500 | 47億5009万 | -0.07% | 7.62 | 0.89 |
| 12/01 | 1,391 | 1,391 | 1,379 | 1,389 | -0.29% | 1,200 | 47億6038万 | +0.07% | 7.63 | 0.89 |
| 11/28 | 1,369 | 1,393 | 1,368 | 1,393 | +2.43% | 1,500 | 47億7408万 | +0.22% | 7.66 | 0.89 |
| 11/27 | 1,388 | 1,388 | 1,351 | 1,360 | -2.02% | 10,800 | 46億6099万 | -2.09% | 7.48 | 0.87 |
| 11/26 | 1,370 | 1,394 | 1,370 | 1,388 | +1.24% | 2,100 | 47億5695万 | -0.14% | 7.63 | 0.89 |
| 11/25 | 1,389 | 1,391 | 1,370 | 1,371 | -0.72% | 2,200 | 46億9869万 | -1.37% | 7.54 | 0.88 |
| 11/21 | 1,360 | 1,388 | 1,360 | 1,381 | +1.54% | 1,700 | 47億3296万 | -0.65% | 7.59 | 0.89 |
| 11/20 | 1,354 | 1,362 | 1,353 | 1,360 | +0.59% | 2,000 | 46億6099万 | -2.09% | 7.48 | 0.87 |
| 11/19 | 1,375 | 1,375 | 1,351 | 1,352 | -1.46% | 1,500 | 46億3357万 | -2.66% | 7.43 | 0.87 |
| 11/18 | 1,370 | 1,385 | 1,370 | 1,372 | -1.01% | 1,500 | 47億211万 | -1.22% | 7.54 | 0.88 |
| 11/17 | 1,351 | 1,386 | 1,351 | 1,386 | +1.99% | 8,400 | 47億5009万 | -0.14% | 7.62 | 0.89 |
| 11/14 | 1,409 | 1,428 | 1,359 | 1,359 | -3.55% | 9,900 | 46億5756万 | -2.09% | 7.47 | 0.87 |
| 11/13 | 1,400 | 1,421 | 1,393 | 1,409 | -0.28% | 2,400 | 48億2892万 | +1.51% | 7.74 | 0.9 |
| 11/12 | 1,419 | 1,421 | 1,392 | 1,413 | -0.42% | 4,000 | 48億4263万 | +1.95% | 7.77 | 0.91 |
| 11/11 | 1,409 | 1,419 | 1,392 | 1,419 | +2.23% | 2,400 | 48億6319万 | +2.53% | 7.8 | 0.91 |
| 11/10 | 1,388 | 1,388 | 1,386 | 1,388 | +0.07% | 400 | 47億5695万 | +0.51% | 7.63 | 0.89 |
| 11/07 | 1,392 | 1,401 | 1,387 | 1,387 | -0.14% | 1,500 | 47億5352万 | +0.58% | 7.62 | 0.89 |
| 11/06 | 1,397 | 1,399 | 1,381 | 1,389 | -0.64% | 2,800 | 47億6038万 | +0.8% | 7.63 | 0.89 |
| 11/05 | 1,400 | 1,400 | 1,381 | 1,398 | -0.29% | 4,900 | 47億9122万 | +1.45% | 7.68 | 0.9 |
| 11/04 | 1,402 | 1,402 | 1,389 | 1,402 | +0.65% | 1,600 | 48億493万 | +1.89% | 7.71 | 0.9 |
| 10/31 | 1,400 | 1,409 | 1,380 | 1,393 | -0.5% | 1,500 | 47億7408万 | +1.31% | 7.66 | 0.89 |
| 10/30 | 1,381 | 1,400 | 1,380 | 1,400 | +1.74% | 1,600 | 47億9808万 | +1.89% | 7.7 | 0.9 |
| 10/29 | 1,406 | 1,411 | 1,375 | 1,376 | -2.48% | 2,600 | 47億1582万 | +0.29% | 7.56 | 0.88 |
| 10/28 | 1,387 | 1,419 | 1,387 | 1,411 | +1.22% | 3,600 | 48億3577万 | +2.92% | 7.76 | 0.91 |
| 10/27 | 1,403 | 1,417 | 1,394 | 1,394 | -0.71% | 3,600 | 47億7751万 | +1.83% | 7.66 | 0.89 |
| 10/24 | 1,420 | 1,447 | 1,382 | 1,404 | -2.43% | 6,000 | 48億1178万 | +2.71% | 7.72 | 0.9 |
| 10/23 | 1,377 | 1,440 | 1,362 | 1,439 | +4.5% | 12,300 | 49億3174万 | +5.42% | 7.91 | 0.92 |
| 10/22 | 1,364 | 1,392 | 1,359 | 1,377 | -1.22% | 6,100 | 47億1925万 | +1.1% | 7.57 | 0.88 |
| 10/21 | 1,391 | 1,398 | 1,383 | 1,394 | +1.01% | 1,700 | 47億7751万 | +2.42% | 7.66 | 0.89 |
| 10/20 | 1,372 | 1,395 | 1,360 | 1,380 | +0.58% | 5,700 | 47億2953万 | +1.55% | 7.59 | 0.89 |
| 10/17 | 1,358 | 1,372 | 1,358 | 1,372 | +1.18% | 2,600 | 47億211万 | +1.11% | 7.54 | 0.88 |
| 10/16 | 1,355 | 1,356 | 1,353 | 1,356 | +0.07% | 1,000 | 46億4728万 | 0% | 7.45 | 0.87 |
| 10/15 | 1,363 | 1,363 | 1,354 | 1,355 | -0.29% | 2,100 | 46億4385万 | -0.07% | 7.45 | 0.87 |
| 10/14 | 1,350 | 1,372 | 1,347 | 1,359 | +0.67% | 2,900 | 46億5756万 | +0.3% | 7.47 | 0.87 |
| 10/10 | 1,369 | 1,369 | 1,350 | 1,350 | -1.96% | 3,700 | 46億2672万 | -0.37% | 7.42 | 0.87 |
| 10/09 | 1,360 | 1,377 | 1,360 | 1,377 | +1.25% | 6,100 | 47億1925万 | +1.55% | 7.57 | 0.88 |
| 10/08 | 1,350 | 1,369 | 1,350 | 1,360 | +0.29% | 2,300 | 46億6099万 | +0.29% | 7.48 | 0.87 |
| 10/07 | 1,368 | 1,368 | 1,347 | 1,356 | -0.88% | 1,900 | 46億4728万 | -0.15% | 7.45 | 0.87 |
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 | |
| 2018年 12月期 | 1,510 3,020 10/4 | 699 1,398 12/26 | 4,858,800 2,429,400 8/2 | 51億7507万 | 23億9561万 | +26.65% 10/3 | -28.35% 12/26 |
| 2019年 12月期 | 2,090 4,180 7/24 4,180 7/19 | 708 1,415 1/4 | 354,000 177,000 5/15 | 71億6284万 | 24億2474万 | +25% 7/9 | -22.47% 8/22 |
| 2020年 12月期 | 1,439 2,878 1/7 | 744 1,487 4/6 | 236,400 118,200 12/15 | 49億3174万 | 25億4812万 | +24.03% 12/14 | -27.03% 2/28 |
| 2021年 12月期 | 3,385 6,770 10/19 | 1,085 2,169 1/4 | 827,000 413,500 1/19 | 116億107万 | 37億1679万 | +31.34% 6/17 | -20.8% 1/11 |
| 2022年 12月期 | 2,200 4/11 | 1,252 6/20 | 253,800 8/30 | 75億3984万 | 42億9085万 | +27.18% 3/30 | -24.84% 5/16 |
| 2023年 12月期 | 1,418 1/4 | 1,100 11/1 10/24 | 19,400 4/26 | 48億5976万 | 37億6992万 | +9.3% 1/26 | -6.05% 6/1 |
| 2024年 12月期 | 1,418 11/14 | 895 8/5 | 83,500 1/26 | 48億5976万 | 30億6734万 | +10.68% 11/14 | -23.1% 8/5 |
| 2025年 12月期 | 1,548 8/8 | 1,080 4/7 | 163,500 5/16 | 53億530万 | 37億137万 | +18.76% 1/14 | -13.8% 4/7 |
| 最新 | 1,599 2026/3/6 | 36,200 | 54億8009万 | +4.92% 1,524 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 91%（1.91倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 68%（1.68倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
699円（2018/12/26） - 129%（2.29倍）
1,599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。
