株価チャート
株価
3/6
- 前日 (3/5)
- 1,341
- 始値
- 1,339
- 高値
- 1,341
- 安値
- 1,328
- 終値 ±0%
- 1,341
- 出来高 -48%
- 5,200
乖離率
- 株価（5日）
移動平均値 - -1.47%
1,361 - 株価（25日）
移動平均値 - -5.83%
1,424 - 出来高（5日）
移動平均値 - -31.94%
7,640
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 | 1,339 | 1,341 | 1,328 | 1,341 | 0% | 5,200 | 80億4600万 | -5.83% | 23.95 | 0.63 |
| 03/05 | 1,342 | 1,351 | 1,329 | 1,341 | -1.03% | 10,000 | 80億4600万 | -6.03% | 23.95 | 0.63 |
| 03/04 | 1,356 | 1,371 | 1,321 | 1,355 | -1.45% | 7,400 | 81億3000万 | -5.31% | 24.2 | 0.64 |
| 03/03 | 1,398 | 1,412 | 1,375 | 1,375 | -1.15% | 7,200 | 82億5000万 | -4.11% | 24.56 | 0.65 |
| 03/02 | 1,408 | 1,410 | 1,390 | 1,391 | -1.35% | 8,400 | 83億4600万 | -3.2% | 24.85 | 0.66 |
| 02/27 | 1,408 | 1,416 | 1,400 | 1,410 | +0.5% | 10,600 | 84億6000万 | -1.95% | 25.19 | 0.67 |
| 02/26 | 1,415 | 1,421 | 1,403 | 1,403 | -1.47% | 3,900 | 84億1800万 | -2.5% | 25.06 | 0.66 |
| 02/25 | 1,423 | 1,429 | 1,411 | 1,424 | -0.97% | 9,200 | 85億4400万 | -1.11% | 25.44 | 0.67 |
| 02/24 | 1,444 | 1,455 | 1,420 | 1,438 | -0.42% | 4,800 | 86億2800万 | -0.21% | 25.69 | 0.68 |
| 02/20 | 1,439 | 1,447 | 1,437 | 1,444 | -0.41% | 2,400 | 86億6400万 | +0.21% | 25.79 | 0.68 |
| 02/19 | 1,456 | 1,459 | 1,448 | 1,450 | +0.07% | 2,400 | 87億 | +0.69% | 25.9 | 0.69 |
| 02/18 | 1,452 | 1,480 | 1,421 | 1,449 | -0.14% | 6,400 | 86億9400万 | +0.69% | 25.88 | 0.69 |
| 02/17 | 1,515 | 1,515 | 1,441 | 1,451 | -4.22% | 8,000 | 87億600万 | +0.9% | 25.92 | 0.69 |
| 02/16 | 1,501 | 1,534 | 1,480 | 1,515 | +4.12% | 23,200 | 90億9000万 | +5.43% | 27.06 | 0.72 |
| 02/13 | 1,436 | 1,455 | 1,409 | 1,455 | +1.32% | 5,400 | 87億3000万 | +1.61% | 25.99 | 0.69 |
| 02/12 | 1,439 | 1,439 | 1,425 | 1,436 | -0.42% | 2,000 | 86億1600万 | +0.42% | 25.65 | 0.68 |
| 02/10 | 1,424 | 1,442 | 1,419 | 1,442 | -0.41% | 3,500 | 86億5200万 | +0.84% | 25.76 | 0.68 |
| 02/09 | 1,467 | 1,467 | 1,400 | 1,448 | -0.82% | 10,800 | 86億8800万 | +1.33% | 25.86 | 0.69 |
| 02/06 | 1,450 | 1,460 | 1,438 | 1,460 | +0.34% | 1,300 | 87億6000万 | +2.24% | 26.08 | 0.69 |
| 02/05 | 1,450 | 1,460 | 1,450 | 1,455 | +0.34% | 3,300 | 87億3000万 | +1.89% | 25.99 | 0.69 |
| 02/04 | 1,418 | 1,450 | 1,418 | 1,450 | +2.98% | 6,500 | 87億 | +1.61% | 25.9 | 0.69 |
| 02/03 | 1,411 | 1,420 | 1,407 | 1,408 | -0.85% | 4,700 | 84億4800万 | -1.4% | 25.15 | 0.67 |
| 02/02 | 1,414 | 1,430 | 1,411 | 1,420 | 0% | 2,700 | 85億2000万 | -0.84% | 25.36 | 0.67 |
| 01/30 | 1,416 | 1,420 | 1,411 | 1,420 | +0.28% | 1,100 | 85億2000万 | -1.05% | 25.36 | 0.67 |
| 01/29 | 1,413 | 1,433 | 1,413 | 1,416 | -0.35% | 3,800 | 84億9600万 | -1.6% | 25.29 | 0.67 |
| 01/28 | 1,434 | 1,447 | 1,421 | 1,421 | -0.49% | 10,600 | 85億2600万 | -1.46% | 25.38 | 0.67 |
| 01/27 | 1,428 | 1,452 | 1,427 | 1,428 | -0.76% | 5,000 | 85億6800万 | -1.18% | 25.51 | 0.68 |
| 01/26 | 1,451 | 1,451 | 1,428 | 1,439 | -0.55% | 2,300 | 86億3400万 | -0.69% | 25.7 | 0.68 |
| 01/23 | 1,447 | 1,447 | 1,437 | 1,447 | +1.19% | 5,000 | 86億8200万 | -0.41% | 25.85 | 0.68 |
| 01/22 | 1,430 | 1,430 | 1,420 | 1,430 | +0.85% | 1,800 | 85億8000万 | -1.79% | 25.54 | 0.68 |
| 01/21 | 1,436 | 1,436 | 1,418 | 1,418 | -1.32% | 2,200 | 85億800万 | -2.61% | 25.33 | 0.67 |
| 01/20 | 1,434 | 1,449 | 1,434 | 1,437 | -0.69% | 1,600 | 86億2200万 | -1.3% | 25.67 | 0.68 |
| 01/19 | 1,449 | 1,450 | 1,435 | 1,447 | +0.07% | 2,700 | 86億8200万 | -0.82% | 25.85 | 0.68 |
| 01/16 | 1,422 | 1,470 | 1,410 | 1,446 | +2.12% | 6,700 | 86億7600万 | -1.03% | 25.83 | 0.68 |
| 01/15 | 1,415 | 1,417 | 1,409 | 1,416 | 0% | 3,300 | 84億9600万 | -3.28% | 25.29 | 0.67 |
| 01/14 | 1,425 | 1,425 | 1,409 | 1,416 | -0.7% | 5,400 | 84億9600万 | -3.48% | 25.29 | 0.67 |
| 01/13 | 1,421 | 1,427 | 1,411 | 1,426 | +0.42% | 2,500 | 85億5600万 | -2.99% | 25.47 | 0.67 |
| 01/09 | 1,406 | 1,420 | 1,406 | 1,420 | +1.07% | 2,400 | 85億2000万 | -3.66% | 25.36 | 0.67 |
| 01/08 | 1,414 | 1,443 | 1,405 | 1,405 | 0% | 3,500 | 84億3000万 | -5% | 25.1 | 0.66 |
| 01/07 | 1,423 | 1,454 | 1,405 | 1,405 | -1.26% | 12,000 | 84億3000万 | -5.45% | 25.1 | 0.66 |
| 01/06 | 1,444 | 1,444 | 1,417 | 1,423 | +0.35% | 6,100 | 85億3800万 | -4.82% | 25.42 | 0.67 |
| 01/05 | 1,431 | 1,443 | 1,417 | 1,418 | -1.53% | 6,600 | 85億800万 | -5.66% | 25.33 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 1,419 | 1,451 | 1,419 | 1,440 | -0.07% | 5,200 | 86億4000万 | -4.7% | - | 0.68 |
| 12/29 | 1,391 | 1,454 | 1,391 | 1,441 | +0.07% | 10,800 | 86億4600万 | -5.13% | - | 0.68 |
| 12/26 | 1,475 | 1,475 | 1,434 | 1,440 | -2.57% | 29,000 | 86億4000万 | -5.64% | - | 0.68 |
| 12/25 | 1,515 | 1,515 | 1,471 | 1,478 | -1.79% | 16,700 | 88億6800万 | -3.4% | - | 0.69 |
| 12/24 | 1,505 | 1,523 | 1,504 | 1,505 | +0.13% | 83,800 | 90億3000万 | -1.83% | - | 0.71 |
| 12/23 | 1,510 | 1,510 | 1,502 | 1,503 | -0.46% | 2,100 | 90億1800万 | -2.02% | - | 0.71 |
| 12/22 | 1,518 | 1,518 | 1,510 | 1,510 | +0.73% | 1,600 | 90億6000万 | -1.5% | - | 0.71 |
| 12/19 | 1,490 | 1,524 | 1,490 | 1,499 | +0.47% | 1,900 | 89億9400万 | -2.22% | - | 0.7 |
| 12/18 | 1,528 | 1,528 | 1,492 | 1,492 | -2.36% | 2,200 | 89億5200万 | -2.74% | - | 0.7 |
| 12/17 | 1,513 | 1,528 | 1,491 | 1,528 | +0.2% | 2,100 | 91億6800万 | -0.26% | - | 0.72 |
| 12/16 | 1,540 | 1,540 | 1,499 | 1,525 | +0.33% | 1,900 | 91億5000万 | -0.07% | - | 0.72 |
| 12/15 | 1,435 | 1,550 | 1,422 | 1,520 | +4.76% | 18,700 | 91億2000万 | 0% | - | 0.71 |
| 12/12 | 1,441 | 1,467 | 1,421 | 1,451 | +2.54% | 4,800 | 87億600万 | -4.66% | - | 0.68 |
| 12/11 | 1,484 | 1,484 | 1,415 | 1,415 | -5.67% | 15,100 | 84億9000万 | -7.33% | - | 0.67 |
| 12/10 | 1,495 | 1,530 | 1,483 | 1,500 | +0.07% | 6,000 | 90億 | -2.15% | - | 0.7 |
| 12/09 | 1,515 | 1,516 | 1,499 | 1,499 | -1.06% | 3,500 | 89億9400万 | -2.41% | - | 0.7 |
| 12/08 | 1,481 | 1,520 | 1,450 | 1,515 | +1.41% | 11,200 | 90億9000万 | -1.69% | - | 0.71 |
| 12/05 | 1,493 | 1,500 | 1,488 | 1,494 | -0.4% | 3,100 | 89億6400万 | -3.43% | - | 0.7 |
| 12/04 | 1,511 | 1,524 | 1,495 | 1,500 | -1.25% | 10,600 | 90億 | -3.41% | - | 0.7 |
| 12/03 | 1,550 | 1,560 | 1,493 | 1,519 | -1.94% | 6,400 | 91億1400万 | -2.69% | - | 0.71 |
| 12/02 | 1,563 | 1,578 | 1,506 | 1,549 | -1.34% | 3,100 | 92億9400万 | -1.21% | - | 0.73 |
| 12/01 | 1,629 | 1,629 | 1,570 | 1,570 | -3.68% | 2,700 | 94億2000万 | -0.25% | - | 0.74 |
| 11/28 | 1,605 | 1,645 | 1,604 | 1,630 | +0.12% | 1,700 | 97億8000万 | +3.23% | - | 0.77 |
| 11/27 | 1,637 | 1,657 | 1,601 | 1,628 | +0.43% | 8,700 | 97億6800万 | +2.91% | - | 0.77 |
| 11/26 | 1,636 | 1,650 | 1,601 | 1,621 | -1.7% | 16,200 | 97億2600万 | +2.34% | - | 0.76 |
| 11/25 | 1,650 | 1,650 | 1,562 | 1,649 | +2.3% | 20,200 | 98億9400万 | +3.97% | - | 0.78 |
| 11/21 | 1,537 | 1,625 | 1,515 | 1,612 | +4.34% | 16,800 | 96億7200万 | +1.58% | - | 0.76 |
| 11/20 | 1,587 | 1,600 | 1,540 | 1,545 | -0.52% | 9,800 | 92億7000万 | -2.71% | - | 0.73 |
| 11/19 | 1,533 | 1,570 | 1,516 | 1,553 | +1.97% | 6,100 | 93億1800万 | -2.45% | - | 0.73 |
| 11/18 | 1,493 | 1,550 | 1,445 | 1,523 | +2.56% | 7,000 | 91億3800万 | -4.45% | - | 0.72 |
| 11/17 | 1,503 | 1,517 | 1,430 | 1,485 | -1.66% | 25,800 | 89億1000万 | -7.19% | - | 0.7 |
| 11/14 | 1,502 | 1,542 | 1,502 | 1,510 | -0.53% | 2,700 | 90億6000万 | -6.15% | - | 0.71 |
| 11/13 | 1,431 | 1,550 | 1,431 | 1,518 | +6.08% | 14,100 | 91億800万 | -6.06% | - | 0.71 |
| 11/12 | 1,379 | 1,485 | 1,377 | 1,431 | +3.85% | 17,200 | 85億8600万 | -11.94% | - | 0.67 |
| 11/11 | 1,361 | 1,426 | 1,360 | 1,378 | -0.65% | 11,800 | 82億6800万 | -15.87% | - | 0.65 |
| 11/10 | 1,340 | 1,444 | 1,292 | 1,387 | -11.66% | 50,400 | 83億2200万 | -16.14% | - | 0.65 |
| 11/07 | 1,580 | 1,580 | 1,555 | 1,570 | -0.32% | 2,400 | 94億2000万 | -5.99% | - | 0.74 |
| 11/06 | 1,580 | 1,580 | 1,558 | 1,575 | +1.29% | 2,100 | 94億5000万 | -6.19% | - | 0.74 |
| 11/05 | 1,577 | 1,580 | 1,548 | 1,555 | -1.4% | 5,000 | 93億3000万 | -7.82% | - | 0.73 |
| 11/04 | 1,603 | 1,628 | 1,545 | 1,577 | -4.02% | 15,800 | 94億6200万 | -7.02% | - | 0.74 |
| 10/31 | 1,653 | 1,655 | 1,643 | 1,643 | -0.6% | 1,400 | 98億5800万 | -3.58% | - | 0.77 |
| 10/30 | 1,651 | 1,680 | 1,651 | 1,653 | +0.12% | 600 | 99億1800万 | -3.33% | - | 0.78 |
| 10/29 | 1,693 | 1,693 | 1,651 | 1,651 | -2.25% | 2,200 | 99億600万 | -3.79% | - | 0.78 |
| 10/28 | 1,693 | 1,693 | 1,677 | 1,689 | -0.24% | 1,100 | 101億3400万 | -1.86% | - | 0.79 |
| 10/27 | 1,706 | 1,720 | 1,692 | 1,693 | -0.76% | 4,000 | 101億5800万 | -1.8% | - | 0.8 |
| 10/24 | 1,729 | 1,729 | 1,705 | 1,706 | +0.71% | 4,900 | 102億3600万 | -1.22% | - | 0.8 |
| 10/23 | 1,692 | 1,699 | 1,690 | 1,694 | +0.12% | 4,800 | 101億6400万 | -2.08% | - | 0.8 |
| 10/22 | 1,695 | 1,700 | 1,692 | 1,692 | +0.59% | 1,300 | 101億5200万 | -2.37% | - | 0.8 |
| 10/21 | 1,710 | 1,711 | 1,670 | 1,682 | -0.3% | 1,700 | 100億9200万 | -3% | - | 0.79 |
| 10/20 | 1,695 | 1,700 | 1,678 | 1,687 | +0.78% | 2,800 | 101億2200万 | -2.77% | - | 0.79 |
| 10/17 | 1,675 | 1,675 | 1,637 | 1,674 | +2.39% | 2,900 | 100億4400万 | -3.57% | - | 0.79 |
| 10/16 | 1,641 | 1,641 | 1,627 | 1,635 | -0.24% | 7,300 | 98億1000万 | -5.87% | - | 0.77 |
| 10/15 | 1,608 | 1,639 | 1,608 | 1,639 | +1.93% | 3,300 | 98億3400万 | -5.86% | - | 0.77 |
| 10/14 | 1,662 | 1,662 | 1,597 | 1,608 | -3.94% | 9,200 | 96億4800万 | -7.85% | - | 0.76 |
| 10/10 | 1,673 | 1,685 | 1,669 | 1,674 | -1.24% | 2,200 | 100億4400万 | -4.29% | - | 0.79 |
| 10/09 | 1,701 | 1,705 | 1,680 | 1,695 | -0.24% | 5,300 | 101億7000万 | -3.25% | - | 0.8 |
| 10/08 | 1,730 | 1,730 | 1,699 | 1,699 | -1.79% | 8,400 | 101億9400万 | -3.25% | - | 0.8 |
| 10/07 | 1,743 | 1,777 | 1,701 | 1,730 | -1.59% | 6,000 | 103億8000万 | -1.7% | - | 0.81 |
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 | |
| 2024年 12月期 | 4,900 2/21 | 1,369 8/5 | 9,103,500 2/8 | 294億 | 82億1400万 | +13.01% 9/3 | -38.03% 8/5 |
| 2025年 12月期 | 2,153 5/23 | 1,292 11/10 | 87,800 3/25 | 129億1800万 | 77億5200万 | +15.13% 5/23 | -16.13% 11/10 |
| 最新 | 1,341 2026/3/6 | 5,200 | 80億4600万 | -5.83% 1,424 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/03/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
1,292円（2025/11/10） - 4%（1.04倍）
1,341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。
