株価チャート
株価
3/6
- 前日 (3/5)
- 3,610
- 始値
- 3,620
- 高値
- 3,965
- 安値
- 3,620
- 終値 +3.19%
- 3,725
- 出来高 +171.05%
- 233,100
乖離率
- 株価（5日）
移動平均値 - +2.03%
3,651 - 株価（25日）
移動平均値 - -2.44%
3,818 - 出来高（5日）
移動平均値 - +63.67%
142,420
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 | 3,620 | 3,965 | 3,620 | 3,725 | +3.19% | 233,100 | 191億6363万 | -2.44% | 69.35 | 3.71 |
| 03/05 | 3,640 | 3,725 | 3,530 | 3,610 | +7.44% | 86,000 | 185億7200万 | -5.72% | 67.21 | 3.59 |
| 03/04 | 3,520 | 3,565 | 3,265 | 3,360 | -8.2% | 131,400 | 172億8585万 | -12.7% | 62.56 | 3.34 |
| 03/03 | 3,970 | 3,970 | 3,660 | 3,660 | -6.15% | 113,700 | 188億2923万 | -5.52% | 68.14 | 3.64 |
| 03/02 | 3,890 | 4,095 | 3,815 | 3,900 | -1.52% | 147,900 | 200億6394万 | +0.28% | 72.61 | 3.88 |
| 02/27 | 3,780 | 4,045 | 3,750 | 3,960 | +8.05% | 354,400 | 203億7261万 | +2.01% | 73.73 | 3.94 |
| 02/26 | 3,900 | 3,950 | 3,600 | 3,665 | -4.06% | 172,800 | 188億5495万 | -5.59% | 68.23 | 3.65 |
| 02/25 | 3,930 | 4,250 | 3,730 | 3,820 | +1.6% | 705,900 | 196億5237万 | -2.08% | 71.12 | 3.8 |
| 02/24 | 3,460 | 3,875 | 3,320 | 3,760 | +9.78% | 253,500 | 193億4369万 | -4.59% | 70 | 3.74 |
| 02/20 | 3,470 | 3,575 | 3,425 | 3,425 | -0.72% | 81,500 | 176億2025万 | -13.62% | 63.77 | 3.41 |
| 02/19 | 3,660 | 3,680 | 3,355 | 3,450 | -5.87% | 178,200 | 177億4887万 | -14.18% | 64.23 | 3.43 |
| 02/18 | 3,750 | 3,780 | 3,640 | 3,665 | -3.3% | 87,700 | 188億5495万 | -9.42% | 68.23 | 3.65 |
| 02/17 | 3,800 | 3,865 | 3,750 | 3,790 | -0.79% | 39,100 | 194億9803万 | -6.88% | 70.56 | 3.77 |
| 02/16 | 3,760 | 3,855 | 3,735 | 3,820 | +1.6% | 97,400 | 196億5237万 | -5.91% | 71.12 | 3.8 |
| 02/13 | 3,900 | 3,930 | 3,735 | 3,760 | -6.47% | 155,300 | 193億4369万 | -7.11% | 70 | 3.74 |
| 02/12 | 4,150 | 4,295 | 3,920 | 4,020 | -2.66% | 564,600 | 206億8129万 | -0.15% | 74.84 | 4 |
| 02/10 | 4,135 | 4,245 | 4,045 | 4,130 | -0.12% | 126,500 | 212億4719万 | +3.93% | 76.89 | 4.11 |
| 02/09 | 4,350 | 4,370 | 4,035 | 4,135 | -6.24% | 308,700 | 212億7292万 | +5.65% | 76.98 | 4.12 |
| 02/06 | 3,975 | 4,415 | 3,880 | 4,410 | +7.17% | 374,600 | 226億8768万 | +14.46% | 82.1 | 4.39 |
| 02/05 | 3,905 | 4,240 | 3,900 | 4,115 | +3.52% | 256,100 | 211億7002万 | +8.58% | 76.61 | 4.1 |
| 02/04 | 3,810 | 4,035 | 3,755 | 3,975 | +2.98% | 117,100 | 204億4978万 | +6.8% | 74.01 | 3.96 |
| 02/03 | 4,005 | 4,020 | 3,810 | 3,860 | +1.31% | 119,000 | 198億5815万 | +5.61% | 71.87 | 3.84 |
| 02/02 | 4,090 | 4,220 | 3,795 | 3,810 | +1.46% | 487,000 | 196億92万 | +6.01% | 70.93 | 3.79 |
| 01/30 | 3,800 | 4,140 | 3,630 | 3,755 | -3.1% | 312,600 | 193億1797万 | +6.43% | 69.91 | 3.74 |
| 01/29 | 3,985 | 4,000 | 3,810 | 3,875 | -3.25% | 115,400 | 199億3532万 | +12.06% | 72.14 | 3.86 |
| 01/28 | 4,100 | 4,185 | 3,980 | 4,005 | -2.2% | 137,400 | 206億412万 | +18.35% | 74.56 | 3.99 |
| 01/27 | 3,940 | 4,195 | 3,830 | 4,095 | +2.38% | 282,500 | 210億6713万 | +23.94% | 76.24 | 4.08 |
| 01/26 | 3,940 | 4,075 | 3,890 | 4,000 | -0.5% | 168,900 | 205億7840万 | +24.11% | 74.47 | 3.98 |
| 01/23 | 3,750 | 4,190 | 3,750 | 4,020 | +8.06% | 568,900 | 206億8129万 | +27.78% | 74.84 | 4 |
| 01/22 | 4,050 | 4,070 | 3,670 | 3,720 | -6.3% | 304,800 | 191億3791万 | +21.13% | 69.26 | 3.7 |
| 01/21 | 3,790 | 4,065 | 3,755 | 3,970 | -4.11% | 497,700 | 204億2406万 | +32.07% | 73.91 | 3.95 |
| 01/20 | 4,755 | 4,755 | 4,120 | 4,140 | -14.11% | 803,200 | 212億9864万 | +41.3% | 77.08 | 4.12 |
| 01/19 | 4,355 | 4,850 | 4,155 | 4,820 | +10.42% | 1,558,500 | 247億9697万 | +68.89% | 89.74 | 4.8 |
| 01/16 | 5,390 | 5,500 | 4,260 | 4,365 | -8.97% | 2,307,700 | 224億5617万 | +58.5% | 81.27 | 4.34 |
| 01/15 | 4,005 | 4,795 | 3,860 | 4,795 | +17.09% | 2,680,700 | 246億6835万 | +79.19% | 89.27 | 4.77 |
| 01/14 | 4,330 | 4,390 | 4,010 | 4,095 | -3.87% | 2,547,100 | 210億6713万 | +58.66% | 76.24 | 4.08 |
| 01/13 | 3,980 | 4,260 | 3,770 | 4,260 | +19.66% | 2,588,200 | 219億1599万 | +69.32% | 79.31 | 4.24 |
| 01/09 | 3,185 | 3,630 | 3,085 | 3,560 | +1.71% | 1,588,200 | 183億1477万 | +45.37% | 66.28 | 3.54 |
| 01/08 | 3,705 | 3,845 | 3,380 | 3,500 | +8.86% | 2,595,300 | 180億610万 | +46.02% | 65.16 | 3.48 |
| 01/07 | 3,065 | 3,215 | 2,991 | 3,215 | +18.42% | 1,243,500 | 165億3988万 | +36.34% | 59.86 | 3.2 |
| 01/06 | 2,690 | 2,787 | 2,621 | 2,715 | +2.49% | 466,600 | 139億6758万 | +15.98% | 50.55 | 2.7 |
| 01/05 | 2,640 | 2,756 | 2,612 | 2,649 | +2.28% | 443,200 | 136億2804万 | +12.58% | 49.32 | 2.64 |
| 2025 | ||||||||||
| 12/30 | 3,045 | 3,175 | 2,558 | 2,590 | -8.96% | 1,380,300 | 133億2451万 | +9.56% | 48.22 | 2.58 |
| 12/29 | 2,590 | 2,900 | 2,555 | 2,845 | +17.46% | 1,117,000 | 146億3638万 | +20.3% | 52.97 | 2.83 |
| 12/26 | 2,297 | 2,471 | 2,280 | 2,422 | +5.3% | 419,900 | 124億6022万 | +3.33% | 45.09 | 2.41 |
| 12/25 | 2,339 | 2,390 | 2,270 | 2,300 | -1.29% | 218,800 | 118億3258万 | -1.84% | 42.82 | 2.29 |
| 12/24 | 2,250 | 2,515 | 2,210 | 2,330 | +8.37% | 960,700 | 119億8691万 | -1.06% | 43.38 | 2.32 |
| 12/23 | 2,015 | 2,160 | 2,010 | 2,150 | +6.7% | 163,900 | 110億6089万 | -8.47% | 40.03 | 2.14 |
| 12/22 | 2,032 | 2,112 | 2,003 | 2,015 | 0% | 87,100 | 103億6636万 | -14% | 37.52 | 2.01 |
| 12/19 | 2,000 | 2,034 | 1,975 | 2,015 | 0% | 76,900 | 103億6636万 | -13.74% | 37.52 | 2.01 |
| 12/18 | 2,014 | 2,049 | 2,004 | 2,015 | -2.18% | 52,700 | 103億6636万 | -13.41% | 37.52 | 2.01 |
| 12/17 | 2,085 | 2,118 | 2,013 | 2,060 | -1.2% | 88,500 | 105億9787万 | -11.09% | 38.35 | 2.05 |
| 12/16 | 2,140 | 2,163 | 2,085 | 2,085 | -2.93% | 66,500 | 107億2649万 | -9.51% | 38.82 | 2.08 |
| 12/15 | 2,123 | 2,175 | 2,100 | 2,148 | +2.24% | 120,400 | 110億5060万 | -6.12% | 39.99 | 2.14 |
| 12/12 | 2,095 | 2,156 | 2,021 | 2,101 | +2.29% | 253,800 | 108億880万 | -7.36% | 39.12 | 2.09 |
| 12/11 | 2,250 | 2,265 | 2,019 | 2,054 | -8.18% | 343,500 | 105億6700万 | -8.75% | 38.24 | 2.04 |
| 12/10 | 2,314 | 2,336 | 2,235 | 2,237 | -4.2% | 195,800 | 115億847万 | -0.04% | 41.65 | 2.23 |
| 12/09 | 2,384 | 2,447 | 2,314 | 2,335 | -3.27% | 165,000 | 120億1264万 | +5.18% | 43.47 | 2.32 |
| 12/08 | 2,508 | 2,605 | 2,359 | 2,414 | -0.04% | 328,500 | 124億1906万 | +9.93% | 44.94 | 2.4 |
| 12/05 | 2,506 | 2,626 | 2,415 | 2,415 | -2.11% | 437,700 | 124億2420万 | +11.34% | 44.96 | 2.4 |
| 12/04 | 2,502 | 2,578 | 2,405 | 2,467 | -4.27% | 372,000 | 126億9172万 | +15.17% | 45.93 | 2.46 |
| 12/03 | 2,263 | 2,663 | 2,263 | 2,577 | +13.88% | 962,600 | 132億5763万 | +21.67% | 47.98 | 2.57 |
| 12/02 | 2,500 | 2,500 | 2,255 | 2,263 | -10.48% | 501,600 | 116億4222万 | +8.49% | 42.13 | 2.25 |
| 12/01 | 2,720 | 2,730 | 2,500 | 2,528 | -9.84% | 591,000 | 130億554万 | +22.42% | 47.07 | 2.52 |
| 11/28 | 2,984 | 3,000 | 2,772 | 2,804 | -6.84% | 943,200 | 144億2545万 | +37.79% | 52.2 | 2.79 |
| 11/27 | 3,000 | 3,180 | 2,731 | 3,010 | +2.73% | 1,826,600 | 154億8524万 | +50.65% | 56.04 | 3 |
| 11/26 | 2,661 | 3,075 | 2,654 | 2,930 | +12.82% | 2,676,200 | 150億7367万 | +50.57% | 54.55 | 2.92 |
| 11/25 | 2,400 | 2,667 | 2,350 | 2,597 | +11.36% | 1,642,500 | 133億6052万 | +36.9% | 48.35 | 2.58 |
| 11/21 | 2,384 | 2,477 | 2,262 | 2,332 | -2.59% | 449,900 | 119億9720万 | +25.24% | 43.42 | 2.32 |
| 11/20 | 2,616 | 2,639 | 2,311 | 2,394 | -7.5% | 1,286,000 | 123億1617万 | +29.97% | 44.57 | 2.38 |
| 11/19 | 2,160 | 2,699 | 2,144 | 2,588 | +17.69% | 2,557,900 | 133億1422万 | +42.28% | 48.18 | 2.58 |
| 11/18 | 2,020 | 2,480 | 1,951 | 2,199 | +9.95% | 1,601,100 | 113億1297万 | +23.61% | 40.94 | 2.19 |
| 11/17 | 1,830 | 2,035 | 1,762 | 2,000 | +9.41% | 575,700 | 102億8920万 | +14.61% | 37.24 | 1.99 |
| 11/14 | 1,761 | 1,829 | 1,752 | 1,828 | +2.01% | 141,400 | 94億432万 | +6.22% | 34.03 | 1.82 |
| 11/13 | 1,788 | 1,855 | 1,760 | 1,792 | +0.96% | 194,200 | 92億1912万 | +5.41% | 33.36 | 1.78 |
| 11/12 | 1,730 | 1,786 | 1,716 | 1,775 | +3.14% | 101,400 | 91億3166万 | +5.84% | 33.05 | 1.77 |
| 11/11 | 1,709 | 1,773 | 1,704 | 1,721 | +1.29% | 111,100 | 88億5385万 | +3.99% | 32.04 | 1.71 |
| 11/10 | 1,640 | 1,716 | 1,624 | 1,699 | +4.36% | 70,500 | 87億4067万 | +4.04% | 31.63 | 1.69 |
| 11/07 | 1,675 | 1,675 | 1,615 | 1,628 | -3.67% | 90,600 | 83億7540万 | +0.93% | 30.31 | 1.62 |
| 11/06 | 1,732 | 1,752 | 1,690 | 1,690 | -2.65% | 95,700 | 86億9437万 | +5.96% | 31.46 | 1.68 |
| 11/05 | 1,798 | 1,803 | 1,670 | 1,736 | -2.09% | 167,600 | 89億3102万 | +10.01% | 32.32 | 1.73 |
| 11/04 | 1,754 | 1,828 | 1,754 | 1,773 | +1.9% | 211,300 | 91億2137万 | +13.65% | 33.01 | 1.76 |
| 10/31 | 1,733 | 1,758 | 1,691 | 1,740 | +0.4% | 144,600 | 89億5160万 | +12.99% | 32.4 | 1.73 |
| 10/30 | 1,712 | 1,767 | 1,651 | 1,733 | -0.4% | 232,600 | 89億1559万 | +13.71% | 32.26 | 1.72 |
| 10/29 | 1,884 | 1,889 | 1,714 | 1,740 | -7.05% | 390,800 | 89億5160万 | +15.61% | 32.4 | 1.73 |
| 10/28 | 1,781 | 1,920 | 1,756 | 1,872 | +5.64% | 783,100 | 96億3069万 | +25.98% | 34.85 | 1.86 |
| 10/27 | 1,730 | 1,805 | 1,688 | 1,772 | +1.84% | 575,900 | 91億1623万 | +21.2% | 32.99 | 1.76 |
| 10/24 | 1,735 | 1,793 | 1,710 | 1,740 | -1.97% | 306,500 | 89億5160万 | +20.75% | 32.4 | 1.73 |
| 10/23 | 1,772 | 1,848 | 1,732 | 1,775 | -6.18% | 879,700 | 91億3166万 | +24.74% | 33.05 | 1.77 |
| 10/22 | 1,702 | 2,090 | 1,619 | 1,892 | +11.43% | 3,076,400 | 97億3358万 | +34.66% | 35.23 | 1.88 |
| 10/21 | 1,777 | 1,795 | 1,671 | 1,698 | -1.16% | 477,200 | 87億3553万 | +22.78% | 31.61 | 1.69 |
| 10/20 | 1,694 | 1,809 | 1,638 | 1,718 | +0.17% | 524,900 | 88億3842万 | +25.58% | 31.99 | 1.71 |
| 10/17 | 1,799 | 1,799 | 1,673 | 1,715 | -6.34% | 547,600 | 88億2298万 | +26.57% | 31.93 | 1.71 |
| 10/16 | 1,670 | 1,919 | 1,601 | 1,831 | +0.11% | 1,201,300 | 94億1976万 | +36.44% | 34.09 | 1.82 |
| 10/15 | 1,720 | 1,888 | 1,655 | 1,829 | +15.03% | 1,770,000 | 94億947万 | +37.93% | 34.05 | 1.82 |
| 10/14 | 1,485 | 1,642 | 1,458 | 1,590 | +18.48% | 1,356,100 | 81億7991万 | +21.28% | 29.6 | 1.58 |
| 10/10 | 1,393 | 1,428 | 1,326 | 1,342 | -3.66% | 240,900 | 69億405万 | +2.84% | 24.99 | 1.34 |
| 10/09 | 1,358 | 1,487 | 1,343 | 1,393 | +7.65% | 586,800 | 71億6642万 | +6.83% | 25.93 | 1.39 |
| 10/08 | 1,243 | 1,296 | 1,237 | 1,294 | +4.69% | 63,400 | 66億5711万 | -0.46% | 24.09 | 1.29 |
| 10/07 | 1,229 | 1,238 | 1,195 | 1,236 | +2.15% | 47,400 | 63億5872万 | -4.92% | 23.01 | 1.23 |
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 | |
| 2009年 9月期 | 410 820 11/7 | 203 405 2/18 | 495,000 247,500 11/6 | - | - | +28.8% 6/10 | -23.38% 2/9 |
| 2010年 9月期 | 365 730 4/12 | 250 499 11/18 | 39,800 19,900 9/24 | - | - | +19.4% 4/12 | -15.24% 11/18 |
| 2011年 9月期 | 377 754 11/11 | 215 430 3/17 | 84,600 42,300 3/14 | 19億3951万 | 11億608万 | +7.6% 4/19 | -32.84% 3/15 |
| 2012年 9月期 | 322 643 3/27 | 230 460 10/21 | 31,200 15,600 5/14 | 16億5398万 | 11億8325万 | +11.17% 11/9 | -17.53% 5/14 |
| 2013年 9月期 | 288 575 4/1 575 2/7 他2件 | 231 461 11/12 | 39,000 19,500 4/15 | 14億7907万 | 11億8583万 | +12.18% 2/7 | -8% 6/7 |
| 2014年 9月期 | 264 528 2/7 | 230 460 5/22 460 5/21 他3件 | 43,200 21,600 3/7 | 13億5817万 | 11億8325万 | +52.39% 11/6 | -4.58% 10/1 |
| 2015年 9月期 | 4,470 8,940 11/21 | 230 460 10/17 460 10/16 他2件 | 4,989,600 2,494,800 3/10 | 229億9636万 | 11億8325万 | +351.45% 11/13 | -37.38% 12/17 |
| 2016年 9月期 | 1,102 2,204 9/26 | 445 890 2/12 | 3,001,800 1,500,900 9/26 | 56億6934万 | 22億8934万 | +71.57% 9/26 | -17.9% 1/21 |
| 2017年 9月期 | 1,262 2,523 10/20 | 579 1,158 4/13 | 3,145,600 1,572,800 10/20 | 64億8991万 | 29億7872万 | +34.09% 8/24 | -24.1% 11/15 |
| 2018年 9月期 | 1,583 3,165 1/22 | 769 1,537 11/16 | 1,285,200 642,600 1/16 | 81億4132万 | 39億5362万 | +46.1% 1/19 | -20.45% 7/5 |
| 2019年 9月期 | 1,275 2,550 10/5 | 556 1,111 12/25 | 2,848,400 1,424,200 6/6 | 65億5936万 | 28億5782万 | +58.83% 5/30 | -26.49% 12/25 |
| 2020年 9月期 | 810 1,620 10/9 | 415 830 3/23 830 3/19 | 608,400 304,200 7/27 | 41億6712万 | 21億3500万 | +18.78% 11/4 | -24.45% 3/19 |
| 2021年 9月期 | 2,313 4,625 12/22 | 655 1,309 10/2 | 2,378,800 1,189,400 1/19 | 118億9688万 | 33億6714万 | +69.43% 12/22 | -17.76% 5/17 |
| 2022年 9月期 | 2,071 9/15 | 900 1/27 | 2,690,700 8/30 | 106億5446万 | 46億3014万 | +44.51% 3/7 | -19.39% 1/27 |
| 2023年 9月期 | 1,765 10/5 | 1,204 9/12 | 309,700 11/14 | 90億8021万 | 61億9409万 | +9.15% 11/14 | -8.38% 10/26 |
| 2024年 9月期 | 1,388 12/25 | 773 8/6 | 594,100 12/25 | 71億4070万 | 39億7677万 | +24.98% 12/25 | -20.66% 8/6 |
| 2025年 9月期 | 1,524 9/5 | 699 4/7 | 1,440,900 6/5 | 78億4037万 | 35億9607万 | +41.65% 4/22 | -17.28% 4/7 |
| 最新 | 3,725 2026/3/6 | 233,100 | 191億6363万 | -2.44% 3,818 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 431%（5.31倍）
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 131%（2.31倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/12/30 vs 2024/12/30
- 220%（3.2倍）
- 2026/03/06 vs 2025/12/30
- 44%（1.44倍）
- 過去安値
203円（2009/02/18） - 1740%（18.4倍）
3,725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。
