株価チャート
株価
3/6
- 前日 (3/5)
- 1,484
- 始値
- 1,464
- 高値
- 1,500
- 安値
- 1,464
- 終値 +1.01%
- 1,499
- 出来高 -7.53%
- 8,600
乖離率
- 株価（5日）
移動平均値 - +0.54%
1,491 - 株価（25日）
移動平均値 - +4.83%
1,430 - 出来高（5日）
移動平均値 - -30.53%
12,380
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 | 1,464 | 1,500 | 1,464 | 1,499 | +1.01% | 8,600 | 82億5600万 | +4.83% | 7.64 | 1.23 |
| 03/05 | 1,499 | 1,500 | 1,484 | 1,484 | -0.27% | 9,300 | 81億7339万 | +4.21% | 7.57 | 1.22 |
| 03/04 | 1,477 | 1,490 | 1,448 | 1,488 | -0.13% | 18,200 | 81億9542万 | +4.71% | 7.59 | 1.22 |
| 03/03 | 1,497 | 1,497 | 1,480 | 1,490 | -0.27% | 8,200 | 82億643万 | +5.15% | 7.6 | 1.23 |
| 03/02 | 1,482 | 1,496 | 1,474 | 1,494 | +0.27% | 17,600 | 82億2846万 | +5.66% | 7.62 | 1.23 |
| 02/27 | 1,488 | 1,490 | 1,483 | 1,490 | +0.4% | 3,000 | 82億643万 | +5.67% | 7.6 | 1.23 |
| 02/26 | 1,471 | 1,487 | 1,471 | 1,484 | +0.88% | 14,900 | 81億7339万 | +5.47% | 7.57 | 1.22 |
| 02/25 | 1,460 | 1,486 | 1,453 | 1,471 | -0.14% | 4,700 | 81億179万 | +4.77% | 7.5 | 1.21 |
| 02/24 | 1,489 | 1,489 | 1,457 | 1,473 | -1.47% | 21,200 | 81億1280万 | +5.14% | 7.51 | 1.21 |
| 02/20 | 1,485 | 1,500 | 1,465 | 1,495 | +0.67% | 20,300 | 82億3397万 | +6.94% | 7.62 | 1.23 |
| 02/19 | 1,430 | 1,504 | 1,430 | 1,485 | +4.72% | 55,100 | 81億7889万 | +6.45% | 7.57 | 1.22 |
| 02/18 | 1,401 | 1,429 | 1,401 | 1,418 | +1.07% | 19,200 | 78億988万 | +1.87% | 7.23 | 1.17 |
| 02/17 | 1,384 | 1,414 | 1,354 | 1,403 | +2.63% | 23,100 | 77億2726万 | +0.79% | 7.15 | 1.15 |
| 02/16 | 1,405 | 1,410 | 1,286 | 1,367 | -2.36% | 102,200 | 75億2899万 | -1.87% | 6.97 | 1.13 |
| 02/13 | 1,480 | 1,480 | 1,389 | 1,400 | -5.53% | 90,800 | 77億1074万 | +0.36% | 7.14 | 1.15 |
| 02/12 | 1,388 | 1,521 | 1,381 | 1,482 | +6.77% | 138,600 | 81億6237万 | +6.24% | 7.56 | 1.22 |
| 02/10 | 1,364 | 1,388 | 1,364 | 1,388 | +1.91% | 5,200 | 76億4465万 | -0.36% | 7.08 | 1.14 |
| 02/09 | 1,370 | 1,373 | 1,360 | 1,362 | -0.44% | 9,800 | 75億145万 | -2.37% | 6.94 | 1.12 |
| 02/06 | 1,360 | 1,374 | 1,357 | 1,368 | +0.15% | 3,900 | 75億3450万 | -2.08% | 6.98 | 1.13 |
| 02/05 | 1,350 | 1,375 | 1,345 | 1,366 | +0.96% | 3,700 | 75億2348万 | -2.43% | 6.96 | 1.12 |
| 02/04 | 1,349 | 1,394 | 1,344 | 1,353 | -0.22% | 11,400 | 74億5188万 | -3.5% | 6.9 | 1.11 |
| 02/03 | 1,358 | 1,374 | 1,340 | 1,356 | -1.6% | 8,800 | 74億6840万 | -3.42% | 6.91 | 1.12 |
| 02/02 | 1,361 | 1,389 | 1,352 | 1,378 | -0.51% | 4,500 | 75億8957万 | -2.13% | 7.03 | 1.13 |
| 01/30 | 1,353 | 1,385 | 1,342 | 1,385 | +1.47% | 7,000 | 76億2813万 | -1.77% | 7.06 | 1.14 |
| 01/29 | 1,388 | 1,388 | 1,365 | 1,365 | +0.07% | 2,500 | 75億1797万 | -3.33% | 6.96 | 1.12 |
| 01/28 | 1,388 | 1,390 | 1,332 | 1,364 | -1.73% | 18,800 | 75億1247万 | -3.54% | 6.95 | 1.12 |
| 01/27 | 1,401 | 1,403 | 1,388 | 1,388 | -1% | 7,500 | 76億4465万 | -2.05% | 7.08 | 1.14 |
| 01/26 | 1,406 | 1,412 | 1,400 | 1,402 | -0.14% | 5,500 | 77億2176万 | -0.99% | 7.15 | 1.15 |
| 01/23 | 1,416 | 1,416 | 1,402 | 1,404 | +0.14% | 1,400 | 77億3277万 | -0.71% | 7.16 | 1.16 |
| 01/22 | 1,429 | 1,429 | 1,402 | 1,402 | -0.57% | 8,200 | 77億2176万 | -0.78% | 7.15 | 1.15 |
| 01/21 | 1,422 | 1,422 | 1,406 | 1,410 | +0.14% | 1,800 | 77億6582万 | -0.07% | 7.19 | 1.16 |
| 01/20 | 1,416 | 1,416 | 1,402 | 1,408 | +0.21% | 2,100 | 77億5480万 | -0.07% | 7.18 | 1.16 |
| 01/19 | 1,422 | 1,423 | 1,405 | 1,405 | +0.29% | 6,100 | 77億3828万 | -0.21% | 7.16 | 1.16 |
| 01/16 | 1,413 | 1,413 | 1,400 | 1,401 | -0.78% | 5,400 | 77億1625万 | -0.57% | 7.14 | 1.15 |
| 01/15 | 1,421 | 1,421 | 1,406 | 1,412 | -0.42% | 3,000 | 77億7683万 | +0.14% | 7.2 | 1.16 |
| 01/14 | 1,426 | 1,428 | 1,416 | 1,418 | -0.14% | 7,200 | 78億988万 | +0.64% | 7.23 | 1.17 |
| 01/13 | 1,442 | 1,442 | 1,415 | 1,420 | +0.28% | 7,000 | 78億2089万 | +1.07% | 7.24 | 1.17 |
| 01/09 | 1,412 | 1,427 | 1,412 | 1,416 | +0.35% | 4,700 | 77億9886万 | +1.14% | 7.22 | 1.17 |
| 01/08 | 1,419 | 1,419 | 1,410 | 1,411 | -0.63% | 4,200 | 77億7133万 | +1.15% | 7.19 | 1.16 |
| 01/07 | 1,408 | 1,420 | 1,402 | 1,420 | -0.21% | 5,200 | 78億2089万 | +2.08% | 7.24 | 1.17 |
| 01/06 | 1,418 | 1,431 | 1,410 | 1,423 | -1.04% | 4,400 | 78億3742万 | +2.67% | 7.26 | 1.17 |
| 01/05 | 1,416 | 1,438 | 1,405 | 1,438 | +1.77% | 13,900 | 79億2003万 | +4.2% | 7.33 | 1.18 |
| 2025 | ||||||||||
| 12/30 | 1,424 | 1,427 | 1,379 | 1,413 | -1.67% | 13,000 | 77億8234万 | +2.91% | 7.2 | 1.16 |
| 12/29 | 1,421 | 1,447 | 1,411 | 1,437 | +1.91% | 13,400 | 79億1453万 | +5.04% | 7.33 | 1.18 |
| 12/26 | 1,422 | 1,429 | 1,410 | 1,410 | -0.84% | 8,300 | 77億6582万 | +3.6% | 7.19 | 1.16 |
| 12/25 | 1,428 | 1,428 | 1,421 | 1,422 | -1.25% | 4,200 | 78億3191万 | +4.87% | 7.25 | 1.17 |
| 12/24 | 1,444 | 1,444 | 1,431 | 1,440 | -0.28% | 1,900 | 79億3105万 | +6.75% | 7.34 | 1.19 |
| 12/23 | 1,427 | 1,469 | 1,392 | 1,444 | +0.98% | 30,600 | 79億5308万 | +7.52% | 7.36 | 1.19 |
| 12/22 | 1,430 | 1,430 | 1,406 | 1,430 | +0.7% | 7,700 | 78億7597万 | +6.96% | 7.29 | 1.18 |
| 12/19 | 1,420 | 1,431 | 1,401 | 1,420 | 0% | 11,700 | 78億2089万 | +6.69% | 7.24 | 1.17 |
| 12/18 | 1,370 | 1,445 | 1,370 | 1,420 | +3.65% | 20,700 | 78億2089万 | +7.17% | 7.24 | 1.17 |
| 12/17 | 1,370 | 1,377 | 1,370 | 1,370 | +0.37% | 2,200 | 75億4551万 | +3.71% | 6.99 | 1.13 |
| 12/16 | 1,350 | 1,379 | 1,346 | 1,365 | -0.15% | 8,500 | 75億1797万 | +3.49% | 6.96 | 1.12 |
| 12/15 | 1,352 | 1,393 | 1,350 | 1,367 | +1.11% | 11,100 | 75億2899万 | +3.8% | 6.97 | 1.13 |
| 12/12 | 1,375 | 1,397 | 1,352 | 1,352 | -1.67% | 5,600 | 74億4637万 | +2.74% | 6.89 | 1.11 |
| 12/11 | 1,375 | 1,399 | 1,367 | 1,375 | 0% | 5,400 | 75億7305万 | +4.64% | 7.01 | 1.13 |
| 12/10 | 1,412 | 1,426 | 1,375 | 1,375 | -3.37% | 9,900 | 75億7305万 | +4.8% | 7.01 | 1.13 |
| 12/09 | 1,401 | 1,434 | 1,390 | 1,423 | -0.56% | 17,100 | 78億3742万 | +8.63% | 7.26 | 1.17 |
| 12/08 | 1,370 | 1,450 | 1,366 | 1,431 | +3.55% | 48,100 | 78億8148万 | +9.57% | 7.3 | 1.18 |
| 12/05 | 1,343 | 1,420 | 1,340 | 1,382 | +3.75% | 48,100 | 76億1160万 | +6.14% | 7.05 | 1.14 |
| 12/04 | 1,290 | 1,338 | 1,290 | 1,332 | +3.26% | 8,200 | 73億3622万 | +2.54% | 6.79 | 1.1 |
| 12/03 | 1,305 | 1,305 | 1,290 | 1,290 | -0.54% | 1,800 | 71億490万 | -0.69% | 6.58 | 1.06 |
| 12/02 | 1,298 | 1,298 | 1,291 | 1,297 | -0.08% | 700 | 71億4345万 | -0.31% | 6.61 | 1.07 |
| 12/01 | 1,285 | 1,305 | 1,280 | 1,298 | +1.01% | 7,400 | 71億4896万 | -0.31% | 6.62 | 1.07 |
| 11/28 | 1,290 | 1,296 | 1,285 | 1,285 | -0.77% | 2,900 | 70億7736万 | -1.38% | 6.55 | 1.06 |
| 11/27 | 1,262 | 1,295 | 1,262 | 1,295 | +3.35% | 4,200 | 71億3244万 | -0.77% | 6.6 | 1.07 |
| 11/26 | 1,277 | 1,285 | 1,253 | 1,253 | -1.88% | 4,700 | 69億111万 | -4.13% | 6.39 | 1.03 |
| 11/25 | 1,279 | 1,289 | 1,270 | 1,277 | +0.87% | 5,400 | 70億3330万 | -2.52% | 6.51 | 1.05 |
| 11/21 | 1,279 | 1,279 | 1,259 | 1,266 | -1.02% | 1,200 | 69億7271万 | -3.58% | 6.46 | 1.04 |
| 11/20 | 1,268 | 1,279 | 1,268 | 1,279 | +0.87% | 1,500 | 70億4431万 | -2.81% | 6.52 | 1.05 |
| 11/19 | 1,275 | 1,283 | 1,267 | 1,268 | -0.55% | 2,600 | 69億8373万 | -3.79% | 6.47 | 1.04 |
| 11/18 | 1,296 | 1,296 | 1,275 | 1,275 | -1.62% | 4,900 | 70億2228万 | -3.48% | 6.5 | 1.05 |
| 11/17 | 1,273 | 1,300 | 1,263 | 1,296 | +1.81% | 8,400 | 71億3794万 | -2.04% | 6.61 | 1.07 |
| 11/14 | 1,258 | 1,282 | 1,258 | 1,273 | -0.78% | 7,400 | 70億1127万 | -4% | 6.49 | 1.05 |
| 11/13 | 1,310 | 1,332 | 1,237 | 1,283 | -2.36% | 34,300 | 70億6634万 | -3.46% | 6.54 | 1.06 |
| 11/12 | 1,313 | 1,318 | 1,313 | 1,314 | +0.15% | 1,700 | 72億3708万 | -1.43% | 6.7 | 1.08 |
| 11/11 | 1,319 | 1,320 | 1,312 | 1,312 | -0.98% | 6,000 | 72億2607万 | -1.72% | 6.69 | 1.08 |
| 11/10 | 1,338 | 1,338 | 1,318 | 1,325 | -0.6% | 1,200 | 72億9767万 | -0.9% | 6.76 | 1.09 |
| 11/07 | 1,314 | 1,333 | 1,314 | 1,333 | +0.91% | 2,300 | 73億4173万 | -0.45% | 6.8 | 1.1 |
| 11/06 | 1,324 | 1,325 | 1,321 | 1,321 | 0% | 1,800 | 72億7563万 | -1.49% | 6.74 | 1.09 |
| 11/05 | 1,322 | 1,325 | 1,321 | 1,321 | 0% | 3,900 | 72億7563万 | -1.64% | 6.74 | 1.09 |
| 11/04 | 1,344 | 1,344 | 1,321 | 1,321 | +0.23% | 11,800 | 72億7563万 | -1.86% | 6.74 | 1.09 |
| 10/31 | 1,311 | 1,329 | 1,310 | 1,318 | -0.83% | 2,200 | 72億5911万 | -2.23% | 6.72 | 1.08 |
| 10/30 | 1,323 | 1,332 | 1,311 | 1,329 | +0.23% | 4,800 | 73億1970万 | -1.56% | 6.78 | 1.09 |
| 10/29 | 1,330 | 1,330 | 1,324 | 1,326 | +0.3% | 7,700 | 73億317万 | -1.92% | 6.76 | 1.09 |
| 10/28 | 1,326 | 1,330 | 1,322 | 1,322 | -0.3% | 2,900 | 72億8114万 | -2.36% | 6.74 | 1.09 |
| 10/27 | 1,333 | 1,348 | 1,326 | 1,326 | -0.53% | 3,900 | 73億317万 | -2.14% | 6.76 | 1.09 |
| 10/24 | 1,325 | 1,333 | 1,323 | 1,333 | +0.83% | 900 | 73億4173万 | -1.77% | 6.8 | 1.1 |
| 10/23 | 1,346 | 1,346 | 1,322 | 1,322 | -1.64% | 4,500 | 72億8114万 | -2.65% | 6.74 | 1.09 |
| 10/22 | 1,355 | 1,355 | 1,340 | 1,344 | +0.07% | 2,500 | 74億231万 | -1.18% | 6.85 | 1.11 |
| 10/21 | 1,328 | 1,349 | 1,328 | 1,343 | +0.75% | 5,700 | 73億9680万 | -1.4% | 6.85 | 1.11 |
| 10/20 | 1,332 | 1,333 | 1,332 | 1,333 | +0.08% | 500 | 73億4173万 | -2.2% | 6.8 | 1.1 |
| 10/17 | 1,346 | 1,346 | 1,330 | 1,332 | -0.52% | 5,100 | 73億3622万 | -2.42% | 6.79 | 1.1 |
| 10/16 | 1,337 | 1,340 | 1,334 | 1,339 | +0.15% | 1,000 | 73億7477万 | -1.98% | 6.83 | 1.1 |
| 10/15 | 1,342 | 1,344 | 1,333 | 1,337 | +0.15% | 2,500 | 73億6376万 | -2.19% | 6.82 | 1.1 |
| 10/14 | 1,335 | 1,342 | 1,323 | 1,335 | -0.82% | 7,800 | 73億5274万 | -2.41% | 6.81 | 1.1 |
| 10/10 | 1,358 | 1,360 | 1,345 | 1,346 | -0.37% | 8,000 | 74億1333万 | -1.61% | 6.86 | 1.11 |
| 10/09 | 1,374 | 1,374 | 1,351 | 1,351 | -0.73% | 7,500 | 74億4087万 | -1.24% | 6.89 | 1.11 |
| 10/08 | 1,374 | 1,374 | 1,361 | 1,361 | -1.02% | 1,200 | 74億9594万 | -0.51% | 6.94 | 1.12 |
| 10/07 | 1,378 | 1,378 | 1,366 | 1,375 | +0.36% | 2,200 | 75億7305万 | +0.59% | 7.01 | 1.13 |
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 | |
| 2015年 3月期 | 2,418 9,670 1/7 | 829 3,315 3/11 3,315 3/10 | 10,191,600 2,547,900 1/14 | 109億1743万 | 38億6694万 | +9.56% 4/15 | -30.11% 2/6 |
| 2016年 3月期 | 1,078 4,310 6/18 | 281 1,122 2/12 | 483,200 120,800 6/18 | 50億3451万 | 13億1621万 | +43.78% 4/6 | -34.18% 8/24 |
| 2017年 3月期 | 1,820 3,640 10/21 | 383 1,531 4/4 | 2,050,400 512,600 5/23 | 89億5221万 | 18億7654万 | +78.86% 5/25 | -18.22% 6/24 |
| 2018年 3月期 | 1,401 2,801 4/3 | 650 1,300 2/14 | 896,600 448,300 7/26 | 69億7280万 | 32億8770万 | +13.56% 1/10 | -20.64% 2/14 |
| 2019年 3月期 | 6,290 12,580 8/30 | 611 1,221 5/21 | 4,818,000 2,409,000 8/20 | 339億43万 | 31億891万 | +219.82% 8/16 | -37.04% 2/22 |
| 2020年 3月期 | 2,612 2/20 | 1,083 3/13 | 3,179,700 4/10 | 142億1339万 | 58億9322万 | +23.87% 2/20 | -39.07% 3/13 |
| 2021年 3月期 | 1,984 6/24 | 1,017 4/6 | 1,047,600 6/24 | 108億2306万 | 55億3896万 | +20.92% 5/20 | -18.65% 11/18 |
| 2022年 3月期 | 1,469 4/1 | 784 3/9 | 340,300 12/14 | 80億1600万 | 42億9630万 | +21.64% 8/30 | -22.31% 5/17 |
| 2023年 3月期 | 1,500 3/9 | 844 5/16 | 2,225,100 5/30 | 82億4636万 | 46億3927万 | +19.02% 7/12 | -8.9% 5/17 |
| 2024年 3月期 | 1,431 4/12 | 1,196 12/8 | 142,000 11/15 | 78億6703万 | 65億8084万 | +7.29% 8/17 | -9.1% 5/17 |
| 2025年 3月期 | 1,535 1/14 | 866 8/5 | 366,700 11/13 | 84億4630万 | 47億6505万 | +21.85% 11/18 | -31.41% 8/5 |
| 最新 | 1,499 2026/3/6 | 8,600 | 82億5600万 | +4.83% 1,430 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -73%（0.27倍）
- 2016/12/30 vs 2015/12/30
- 197%（2.97倍）
- 2017/12/29 vs 2016/12/30
- -32%（0.68倍）
- 2018/12/28 vs 2017/12/29
- 256%（3.56倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
281円（2016/02/12） - 434%（5.34倍）
1,499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。
