株価チャート
株価
3/6
- 前日 (3/5)
- 1,238
- 始値
- 1,211
- 高値
- 1,216
- 安値
- 1,211
- 終値 -2.18%
- 1,211
- 出来高 +360%
- 2,300
乖離率
- 株価（5日）
移動平均値 - -1.22%
1,226 - 株価（25日）
移動平均値 - -0.16%
1,213 - 出来高（5日）
移動平均値 - +0.88%
2,280
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 | 1,211 | 1,216 | 1,211 | 1,211 | -2.18% | 2,300 | 74億3656万 | -0.16% | 10.06 | 0.96 |
| 03/05 | 1,218 | 1,238 | 1,218 | 1,238 | +2.06% | 500 | 76億237万 | +2.06% | 10.29 | 0.98 |
| 03/04 | 1,223 | 1,232 | 1,213 | 1,213 | -1.78% | 2,000 | 74億4885万 | +0.08% | 10.08 | 0.96 |
| 03/03 | 1,230 | 1,275 | 1,215 | 1,235 | 0% | 4,400 | 75億8394万 | +1.9% | 10.26 | 0.97 |
| 03/02 | 1,236 | 1,244 | 1,230 | 1,235 | -0.08% | 2,200 | 75億8394万 | +1.98% | 10.26 | 0.97 |
| 02/27 | 1,247 | 1,248 | 1,232 | 1,236 | -0.32% | 2,900 | 75億9009万 | +2.15% | 10.27 | 0.98 |
| 02/26 | 1,234 | 1,245 | 1,230 | 1,240 | -0.32% | 4,900 | 76億1465万 | +2.65% | 10.3 | 0.98 |
| 02/25 | 1,234 | 1,277 | 1,233 | 1,244 | +2.89% | 16,200 | 76億3921万 | +3.07% | 10.34 | 0.98 |
| 02/24 | 1,200 | 1,209 | 1,196 | 1,209 | +1.17% | 3,100 | 74億2428万 | +0.33% | 10.05 | 0.95 |
| 02/20 | 1,195 | 1,199 | 1,194 | 1,195 | -0.17% | 1,200 | 73億3831万 | -0.83% | 9.93 | 0.94 |
| 02/19 | 1,200 | 1,200 | 1,197 | 1,197 | -0.33% | 700 | 73億5059万 | -0.75% | 9.95 | 0.94 |
| 02/18 | 1,209 | 1,209 | 1,201 | 1,201 | -0.5% | 2,200 | 73億7516万 | -0.41% | 9.98 | 0.95 |
| 02/17 | 1,201 | 1,210 | 1,201 | 1,207 | +0.5% | 1,100 | 74億1200万 | +0.08% | 10.03 | 0.95 |
| 02/16 | 1,205 | 1,205 | 1,196 | 1,201 | +0.42% | 1,000 | 73億7516万 | -0.41% | 9.98 | 0.95 |
| 02/13 | 1,207 | 1,207 | 1,196 | 1,196 | -0.5% | 3,600 | 73億4445万 | -0.83% | 9.94 | 0.94 |
| 02/12 | 1,197 | 1,208 | 1,192 | 1,202 | +0.84% | 3,100 | 73億8130万 | -0.33% | 9.99 | 0.95 |
| 02/10 | 1,192 | 1,200 | 1,189 | 1,192 | -0.25% | 3,500 | 73億1989万 | -1.16% | 9.9 | 0.94 |
| 02/09 | 1,176 | 1,201 | 1,160 | 1,195 | -3.08% | 11,100 | 73億3831万 | -0.91% | 9.93 | 0.94 |
| 02/06 | 1,206 | 1,233 | 1,204 | 1,233 | +1.99% | 2,700 | 75億7166万 | +2.24% | 10.25 | 0.97 |
| 02/05 | 1,203 | 1,211 | 1,203 | 1,209 | +0.17% | 600 | 74億2428万 | +0.33% | 10.05 | 0.95 |
| 02/04 | 1,215 | 1,216 | 1,205 | 1,207 | -0.66% | 2,300 | 74億1200万 | +0.17% | 10.03 | 0.95 |
| 02/03 | 1,212 | 1,220 | 1,209 | 1,215 | 0% | 1,200 | 74億6113万 | +0.91% | 10.1 | 0.96 |
| 02/02 | 1,208 | 1,218 | 1,208 | 1,215 | +0.58% | 1,300 | 74億6113万 | +0.91% | 10.1 | 0.96 |
| 01/30 | 1,203 | 1,208 | 1,203 | 1,208 | +0.5% | 500 | 74億1814万 | +0.42% | 10.04 | 0.95 |
| 01/29 | 1,206 | 1,206 | 1,202 | 1,202 | -0.58% | 1,200 | 73億8130万 | -0.08% | 9.99 | 0.95 |
| 01/28 | 1,205 | 1,213 | 1,204 | 1,209 | -0.25% | 1,100 | 74億2428万 | +0.5% | 10.05 | 0.95 |
| 01/27 | 1,208 | 1,220 | 1,208 | 1,212 | +0.33% | 2,400 | 74億4271万 | +0.83% | 10.07 | 0.96 |
| 01/26 | 1,202 | 1,208 | 1,202 | 1,208 | -0.08% | 1,700 | 74億1814万 | +0.58% | 10.04 | 0.95 |
| 01/23 | 1,204 | 1,209 | 1,204 | 1,209 | +0.58% | 2,000 | 74億2428万 | +0.75% | 10.05 | 0.95 |
| 01/22 | 1,204 | 1,205 | 1,192 | 1,202 | +0.08% | 2,800 | 73億8130万 | +0.25% | 9.99 | 0.95 |
| 01/21 | 1,201 | 1,205 | 1,201 | 1,201 | -0.25% | 1,100 | 73億7516万 | +0.25% | 9.98 | 0.95 |
| 01/20 | 1,204 | 1,204 | 1,204 | 1,204 | -0.33% | 500 | 73億9358万 | +0.5% | 10 | 0.95 |
| 01/19 | 1,210 | 1,210 | 1,202 | 1,208 | +0.5% | 1,300 | 74億1814万 | +0.92% | 10.04 | 0.95 |
| 01/16 | 1,210 | 1,220 | 1,201 | 1,202 | -0.5% | 3,500 | 73億8130万 | +0.5% | 9.99 | 0.95 |
| 01/15 | 1,200 | 1,208 | 1,195 | 1,208 | +0.5% | 3,500 | 74億1814万 | +1.09% | 10.04 | 0.95 |
| 01/14 | 1,200 | 1,207 | 1,200 | 1,202 | -0.33% | 1,200 | 73億8130万 | +0.59% | 9.99 | 0.95 |
| 01/13 | 1,205 | 1,206 | 1,198 | 1,206 | +0.75% | 2,900 | 74億586万 | +1.01% | 10.02 | 0.95 |
| 01/09 | 1,204 | 1,204 | 1,197 | 1,197 | -0.08% | 1,100 | 73億5059万 | +0.34% | 9.95 | 0.94 |
| 01/08 | 1,204 | 1,204 | 1,198 | 1,198 | -0.66% | 600 | 73億5673万 | +0.42% | 9.95 | 0.95 |
| 01/07 | 1,199 | 1,206 | 1,191 | 1,206 | +0.58% | 1,700 | 74億586万 | +1.09% | 10.02 | 0.95 |
| 01/06 | 1,192 | 1,199 | 1,190 | 1,199 | +0.17% | 2,700 | 73億6287万 | +0.59% | 9.96 | 0.95 |
| 01/05 | 1,191 | 1,198 | 1,190 | 1,197 | -0.08% | 1,800 | 73億5059万 | +0.42% | 9.95 | 0.94 |
| 2025 | ||||||||||
| 12/30 | 1,192 | 1,210 | 1,192 | 1,198 | -0.91% | 4,400 | 73億5673万 | +0.5% | 9.95 | 0.95 |
| 12/29 | 1,195 | 1,225 | 1,195 | 1,209 | +1.09% | 1,900 | 74億2428万 | +1.43% | 10.05 | 0.95 |
| 12/26 | 1,201 | 1,202 | 1,196 | 1,196 | -0.33% | 1,400 | 73億4445万 | +0.42% | 9.94 | 0.94 |
| 12/25 | 1,203 | 1,203 | 1,196 | 1,200 | +0.08% | 7,000 | 73億6902万 | +0.76% | 9.97 | 0.95 |
| 12/24 | 1,204 | 1,204 | 1,199 | 1,199 | +0.08% | 800 | 73億6287万 | +0.67% | 9.96 | 0.95 |
| 12/23 | 1,197 | 1,202 | 1,197 | 1,198 | +0.08% | 900 | 73億5673万 | +0.59% | 9.95 | 0.95 |
| 12/22 | 1,200 | 1,209 | 1,196 | 1,197 | -0.08% | 4,700 | 73億5059万 | +0.5% | 9.95 | 0.94 |
| 12/19 | 1,191 | 1,199 | 1,191 | 1,198 | +1.01% | 3,300 | 73億5673万 | +0.59% | 9.95 | 0.95 |
| 12/18 | 1,197 | 1,197 | 1,186 | 1,186 | -0.67% | 500 | 72億8304万 | -0.5% | 9.85 | 0.94 |
| 12/17 | 1,190 | 1,198 | 1,190 | 1,194 | +0.34% | 600 | 73億3217万 | +0.17% | 9.92 | 0.94 |
| 12/16 | 1,191 | 1,198 | 1,185 | 1,190 | +0.34% | 2,100 | 73億761万 | -0.25% | 9.89 | 0.94 |
| 12/15 | 1,237 | 1,237 | 1,186 | 1,186 | +0.51% | 10,800 | 72億8304万 | -0.59% | 9.85 | 0.94 |
| 12/12 | 1,185 | 1,185 | 1,176 | 1,180 | -0.42% | 4,600 | 72億4620万 | -1.17% | 9.8 | 0.93 |
| 12/11 | 1,190 | 1,190 | 1,180 | 1,185 | -0.08% | 2,900 | 72億7690万 | -0.84% | 9.85 | 0.93 |
| 12/10 | 1,188 | 1,188 | 1,186 | 1,186 | 0% | 500 | 72億8304万 | -0.75% | 9.85 | 0.94 |
| 12/09 | 1,186 | 1,186 | 1,186 | 1,186 | +0.34% | 200 | 72億8304万 | -0.75% | 9.85 | 0.94 |
| 12/08 | 1,187 | 1,189 | 1,170 | 1,182 | -0.92% | 1,800 | 72億5848万 | -1.09% | 9.82 | 0.93 |
| 12/05 | 1,180 | 1,193 | 1,175 | 1,193 | +1.1% | 5,100 | 73億2603万 | -0.25% | 9.91 | 0.94 |
| 12/04 | 1,185 | 1,185 | 1,180 | 1,180 | -0.51% | 1,700 | 72億4620万 | -1.26% | 9.8 | 0.93 |
| 12/03 | 1,185 | 1,189 | 1,181 | 1,186 | -0.5% | 2,900 | 72億8304万 | -0.92% | 9.85 | 0.94 |
| 12/02 | 1,194 | 1,197 | 1,192 | 1,192 | 0% | 300 | 73億1989万 | -0.5% | 9.9 | 0.94 |
| 12/01 | 1,192 | 1,200 | 1,192 | 1,192 | -0.42% | 800 | 73億1989万 | -0.58% | 9.9 | 0.94 |
| 11/28 | 1,191 | 1,203 | 1,178 | 1,197 | +0.5% | 4,000 | 73億5059万 | -0.17% | 9.95 | 0.94 |
| 11/27 | 1,200 | 1,200 | 1,176 | 1,191 | -0.92% | 1,600 | 73億1375万 | -0.83% | 9.9 | 0.94 |
| 11/26 | 1,196 | 1,202 | 1,190 | 1,202 | +0.5% | 3,200 | 73億8130万 | +0.08% | 9.99 | 0.95 |
| 11/25 | 1,203 | 1,206 | 1,196 | 1,196 | +0.42% | 1,500 | 73億4445万 | -0.42% | 9.94 | 0.94 |
| 11/21 | 1,191 | 1,191 | 1,191 | 1,191 | -0.17% | 400 | 73億1375万 | -0.83% | 9.9 | 0.94 |
| 11/20 | 1,193 | 1,193 | 1,193 | 1,193 | +0.25% | 100 | 73億2603万 | -0.75% | 9.91 | 0.94 |
| 11/19 | 1,190 | 1,200 | 1,190 | 1,190 | -0.42% | 600 | 73億761万 | -1% | 9.89 | 0.94 |
| 11/18 | 1,200 | 1,200 | 1,195 | 1,195 | -0.42% | 700 | 73億3831万 | -0.58% | 9.93 | 0.94 |
| 11/17 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 100 | 73億6902万 | -0.33% | 9.97 | 0.95 |
| 11/14 | 1,200 | 1,210 | 1,200 | 1,210 | +0.41% | 800 | 74億3042万 | +0.41% | 10.05 | 0.95 |
| 11/13 | 1,204 | 1,205 | 1,204 | 1,205 | +0.17% | 1,100 | 73億9972万 | 0% | 10.01 | 0.95 |
| 11/12 | 1,205 | 1,205 | 1,202 | 1,203 | 0% | 300 | 73億8744万 | -0.25% | 10 | 0.95 |
| 11/11 | 1,207 | 1,207 | 1,203 | 1,203 | -0.33% | 800 | 73億8744万 | -0.33% | 10 | 0.95 |
| 11/10 | 1,212 | 1,213 | 1,206 | 1,207 | +0.17% | 1,700 | 74億1200万 | -0.08% | 10.03 | 0.95 |
| 11/07 | 1,192 | 1,205 | 1,192 | 1,205 | +0.17% | 700 | 73億9972万 | -0.25% | 10.01 | 0.95 |
| 11/06 | 1,192 | 1,203 | 1,191 | 1,203 | +1.26% | 1,200 | 73億8744万 | -0.5% | 10 | 0.95 |
| 11/05 | 1,210 | 1,210 | 1,188 | 1,188 | -0.25% | 2,000 | 72億9532万 | -1.82% | 9.87 | 0.94 |
| 11/04 | 1,190 | 1,204 | 1,188 | 1,191 | +0.08% | 1,000 | 73億1375万 | -1.73% | 9.9 | 0.94 |
| 10/31 | 1,197 | 1,197 | 1,183 | 1,190 | +0.25% | 1,100 | 73億761万 | -1.98% | 9.89 | 0.94 |
| 10/30 | 1,208 | 1,208 | 1,181 | 1,187 | -0.25% | 1,500 | 72億8918万 | -2.38% | 9.86 | 0.94 |
| 10/29 | 1,203 | 1,208 | 1,190 | 1,190 | -1.49% | 2,100 | 73億761万 | -2.3% | 9.89 | 0.94 |
| 10/28 | 1,209 | 1,210 | 1,208 | 1,208 | -0.25% | 900 | 74億1814万 | -0.9% | 10.04 | 0.95 |
| 10/27 | 1,233 | 1,237 | 1,210 | 1,211 | -1.7% | 3,000 | 74億3656万 | -0.74% | 10.06 | 0.96 |
| 10/24 | 1,228 | 1,232 | 1,223 | 1,232 | +2.84% | 2,300 | 75億6552万 | +0.9% | 10.24 | 0.97 |
| 10/23 | 1,224 | 1,224 | 1,198 | 1,198 | -2.12% | 1,200 | 73億5673万 | -1.88% | 9.95 | 0.95 |
| 10/22 | 1,203 | 1,224 | 1,203 | 1,224 | +1.41% | 300 | 75億1640万 | +0.08% | 10.17 | 0.97 |
| 10/21 | 1,203 | 1,209 | 1,203 | 1,207 | +0.33% | 600 | 74億1200万 | -1.31% | 10.03 | 0.95 |
| 10/20 | 1,193 | 1,223 | 1,193 | 1,203 | +0.84% | 2,200 | 73億8744万 | -1.72% | 10 | 0.95 |
| 10/17 | 1,195 | 1,195 | 1,184 | 1,193 | -0.91% | 1,100 | 73億2603万 | -2.61% | 9.91 | 0.94 |
| 10/16 | 1,204 | 1,204 | 1,204 | 1,204 | -0.25% | 100 | 73億9358万 | -1.87% | 10 | 0.95 |
| 10/15 | 1,208 | 1,218 | 1,200 | 1,207 | +0.84% | 1,200 | 74億1200万 | -1.71% | 10.03 | 0.95 |
| 10/14 | 1,215 | 1,215 | 1,197 | 1,197 | -2.29% | 3,800 | 73億5059万 | -2.6% | 9.95 | 0.94 |
| 10/10 | 1,235 | 1,235 | 1,224 | 1,225 | -0.41% | 8,200 | 75億2254万 | -0.49% | 10.18 | 0.97 |
| 10/09 | 1,233 | 1,233 | 1,227 | 1,230 | +0.33% | 1,200 | 75億5324万 | -0.08% | 10.22 | 0.97 |
| 10/08 | 1,226 | 1,226 | 1,226 | 1,226 | +0.41% | 1,000 | 75億2868万 | -0.41% | 10.19 | 0.97 |
| 10/07 | 1,229 | 1,229 | 1,221 | 1,221 | -0.89% | 1,200 | 74億9797万 | -0.89% | 10.15 | 0.96 |
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 | |
| 2008年 6月期 | 415 7/3 | 232 6/26 | 156,900 11/5 | - | - | +12.87% 12/17 | -16.52% 1/17 |
| 2009年 6月期 | 244 7/11 | 118 10/10 10/9 | 32,500 10/9 | - | - | +13.31% 6/3 | -35.33% 10/10 |
| 2010年 6月期 | 215 6/25 5/10 | 175 12/29 12/24 他8件 | 16,100 4/12 | - | - | +9.91% 1/8 | -11.18% 8/5 |
| 2011年 6月期 | 218 10/26 | 111 3/15 | 103,600 10/26 | 13億3870万 | 6億8163万 | +21.02% 10/25 | -18.96% 3/15 |
| 2012年 6月期 | 205 4/5 7/7 | 158 11/29 | 65,500 4/6 | 12億5887万 | 9億7025万 | +7.92% 4/5 | -8.39% 11/24 |
| 2013年 6月期 | 359 5/20 | 157 9/6 | 112,700 5/20 | 22億456万 | 9億6411万 | +23.49% 5/20 | -15.82% 6/7 |
| 2014年 6月期 | 393 2/7 | 247 8/12 | 58,400 2/7 | 24億1335万 | 15億1678万 | +10.83% 2/10 | -9.13% 8/12 |
| 2015年 6月期 | 523 4/6 | 340 8/8 | 52,000 12/24 | 32億1166万 | 20億8788万 | +14.24% 4/6 | -7.25% 7/9 |
| 2016年 6月期 | 595 2/2 | 413 9/7 | 102,600 2/2 | 36億5380万 | 25億3617万 | +13.08% 2/2 | -6.96% 7/8 |
| 2017年 6月期 | 895 12/26 | 460 7/8 | 295,300 12/26 | 54億9606万 | 28億2479万 | +38.6% 12/26 | -5.9% 4/17 |
| 2018年 6月期 | 1,879 5/2 | 714 8/14 | 171,000 5/2 | 115億3865万 | 43億8456万 | +27.05% 11/29 | -10.46% 3/26 |
| 2019年 6月期 | 1,773 7/24 | 997 11/20 | 62,400 12/25 | 108億8772万 | 61億2242万 | +20.87% 12/13 | -16.85% 10/29 |
| 2020年 6月期 | 2,346 1/20 | 844 3/23 | 122,200 2/5 | 144億643万 | 51億8287万 | +23.69% 6/19 | -38.06% 3/19 |
| 2021年 6月期 | 1,560 6/28 | 957 7/31 | 163,600 10/6 | 95億7972万 | 58億7679万 | +16.77% 10/12 | -12.04% 8/6 |
| 2022年 6月期 | 1,491 7/1 | 975 3/8 | 20,600 8/10 | 91億5600万 | 59億8732万 | +9.06% 9/29 | -13.38% 3/7 |
| 2023年 6月期 | 1,344 5/2 | 1,030 7/8 | 16,700 5/2 | 82億5330万 | 63億2507万 | +8.23% 5/2 | -3.89% 10/3 |
| 2024年 6月期 | 1,501 4/2 | 1,171 8/25 | 12,900 10/10 | 92億1741万 | 71億9093万 | +7.56% 2/29 | -13.93% 8/5 |
| 2025年 6月期 | 1,420 7/2 | 1,131 4/7 | 114,700 4/21 | 87億2000万 | 69億4530万 | +5.26% 10/10 | -10.68% 8/6 |
| 最新 | 1,211 2026/3/6 | 2,300 | 74億3656万 | -0.16% 1,213 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/26
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/25
- 12%（1.12倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/29 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/29
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 52%（1.52倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 79%（1.79倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
111円（2011/03/15） - 991%（10.91倍）
1,211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。
