株価チャート
株価
3/6
- 前日 (3/5)
- 1,002
- 始値
- 993
- 高値
- 1,020
- 安値
- 993
- 終値 +1.8%
- 1,020
- 出来高 -58.58%
- 37,900
乖離率
- 株価（5日）
移動平均値 - +2.72%
993 - 株価（25日）
移動平均値 - -0.87%
1,029 - 出来高（5日）
移動平均値 - -58.46%
91,240
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 | 993 | 1,020 | 993 | 1,020 | +1.8% | 37,900 | 201億4887万 | -0.87% | 15.31 | 4.01 |
| 03/05 | 989 | 1,009 | 988 | 1,002 | +5.7% | 91,500 | 197億9330万 | -2.72% | 15.04 | 3.94 |
| 03/04 | 960 | 979 | 930 | 948 | -3.76% | 195,400 | 187億2660万 | -8.23% | 14.23 | 3.72 |
| 03/03 | 1,010 | 1,015 | 985 | 985 | -2.38% | 66,600 | 194億5749万 | -5.01% | 14.79 | 3.87 |
| 03/02 | 1,012 | 1,024 | 1,003 | 1,009 | -1.27% | 64,800 | 199億3158万 | -3.17% | 15.15 | 3.96 |
| 02/27 | 1,013 | 1,025 | 1,005 | 1,022 | +0.89% | 60,700 | 201億8838万 | -2.11% | 15.34 | 4.01 |
| 02/26 | 993 | 1,016 | 985 | 1,013 | +1.4% | 91,500 | 200億1059万 | -3.15% | 15.21 | 3.98 |
| 02/25 | 1,010 | 1,020 | 995 | 999 | -0.4% | 111,800 | 197億3404万 | -4.77% | 15 | 3.92 |
| 02/24 | 1,011 | 1,018 | 993 | 1,003 | -1.18% | 104,600 | 198億1306万 | -4.84% | 15.06 | 3.94 |
| 02/20 | 1,030 | 1,030 | 1,004 | 1,015 | -1.46% | 102,200 | 200億5010万 | -4.06% | 15.24 | 3.99 |
| 02/19 | 1,041 | 1,042 | 1,027 | 1,030 | -0.96% | 34,400 | 203億4641万 | -2.92% | 15.46 | 4.05 |
| 02/18 | 1,039 | 1,042 | 1,027 | 1,040 | +0.19% | 50,700 | 205億4395万 | -2.07% | 15.61 | 4.08 |
| 02/17 | 1,047 | 1,051 | 1,026 | 1,038 | -0.57% | 63,200 | 205億444万 | -2.35% | 15.58 | 4.08 |
| 02/16 | 1,038 | 1,051 | 1,028 | 1,044 | +2.25% | 73,800 | 206億2296万 | -2.06% | 15.67 | 4.1 |
| 02/13 | 1,050 | 1,051 | 1,020 | 1,021 | -2.76% | 105,500 | 201億6862万 | -4.31% | 15.33 | 4.01 |
| 02/12 | 1,060 | 1,063 | 1,045 | 1,050 | -0.76% | 54,600 | 207億4149万 | -1.78% | 15.76 | 4.12 |
| 02/10 | 1,045 | 1,070 | 1,042 | 1,058 | +1.34% | 58,900 | 208億9952万 | -1.12% | 15.89 | 4.15 |
| 02/09 | 1,047 | 1,061 | 1,033 | 1,044 | +2.05% | 67,700 | 206億2296万 | -2.43% | 15.67 | 4.1 |
| 02/06 | 1,038 | 1,041 | 1,021 | 1,023 | -2.76% | 84,800 | 202億813万 | -4.57% | 15.36 | 4.02 |
| 02/05 | 1,035 | 1,061 | 1,032 | 1,052 | +0.19% | 68,800 | 207億8099万 | -2.23% | 15.79 | 4.13 |
| 02/04 | 1,080 | 1,082 | 1,043 | 1,050 | -2.14% | 83,700 | 207億4149万 | -2.51% | 15.76 | 4.12 |
| 02/03 | 1,107 | 1,107 | 1,072 | 1,073 | -1.65% | 51,500 | 211億9582万 | -0.65% | 16.11 | 4.21 |
| 02/02 | 1,073 | 1,105 | 1,073 | 1,091 | +2.73% | 103,100 | 215億5139万 | +0.93% | 16.38 | 4.28 |
| 01/30 | 1,047 | 1,070 | 1,047 | 1,062 | +2.71% | 54,800 | 209億7853万 | -1.76% | 15.95 | 4.17 |
| 01/29 | 1,028 | 1,040 | 1,017 | 1,034 | -0.58% | 84,800 | 204億2542万 | -4.52% | 15.52 | 4.06 |
| 01/28 | 1,064 | 1,065 | 1,040 | 1,040 | -2.89% | 108,700 | 205億4395万 | -4.24% | 15.61 | 4.08 |
| 01/27 | 1,064 | 1,071 | 1,045 | 1,071 | +0.66% | 47,600 | 211億5631万 | -1.47% | 16.08 | 4.21 |
| 01/26 | 1,090 | 1,090 | 1,063 | 1,064 | -3.1% | 57,300 | 210億1804万 | -2.21% | 15.98 | 4.18 |
| 01/23 | 1,071 | 1,111 | 1,066 | 1,098 | +2.81% | 61,500 | 216億8967万 | +0.55% | 16.49 | 4.31 |
| 01/22 | 1,078 | 1,081 | 1,060 | 1,068 | -0.09% | 22,800 | 210億9705万 | -2.38% | 16.04 | 4.19 |
| 01/21 | 1,082 | 1,082 | 1,055 | 1,069 | -2.11% | 77,800 | 211億1681万 | -2.73% | 16.05 | 4.2 |
| 01/20 | 1,122 | 1,122 | 1,091 | 1,092 | -2.33% | 49,500 | 215億7114万 | -1.09% | 16.4 | 4.29 |
| 01/19 | 1,115 | 1,127 | 1,092 | 1,118 | +0.63% | 64,900 | 220億8474万 | +0.9% | 16.79 | 4.39 |
| 01/16 | 1,100 | 1,123 | 1,091 | 1,111 | +2.4% | 103,500 | 219億4647万 | 0% | 16.68 | 4.36 |
| 01/15 | 1,050 | 1,090 | 1,049 | 1,085 | +3.24% | 69,700 | 214億3287万 | -2.69% | 16.29 | 4.26 |
| 01/14 | 1,070 | 1,075 | 1,047 | 1,051 | -1.96% | 83,100 | 207億6124万 | -5.91% | 15.78 | 4.13 |
| 01/13 | 1,116 | 1,116 | 1,065 | 1,072 | -2.9% | 126,500 | 211億7607万 | -4.37% | 16.1 | 4.21 |
| 01/09 | 1,098 | 1,110 | 1,086 | 1,104 | +1.66% | 66,200 | 218億819万 | -1.69% | 16.58 | 4.34 |
| 01/08 | 1,073 | 1,094 | 1,073 | 1,086 | +1.59% | 89,000 | 214億5262万 | -3.38% | 16.31 | 4.26 |
| 01/07 | 1,075 | 1,077 | 1,060 | 1,069 | -0.09% | 56,700 | 211億1681万 | -5.06% | 16.05 | 4.2 |
| 01/06 | 1,059 | 1,080 | 1,059 | 1,070 | +0.47% | 76,100 | 211億3656万 | -5.23% | 16.07 | 4.2 |
| 01/05 | 1,078 | 1,092 | 1,060 | 1,065 | -2.11% | 121,600 | 210億3779万 | -5.92% | 15.99 | 4.18 |
| 2025 | ||||||||||
| 12/30 | 1,104 | 1,109 | 1,086 | 1,088 | -1.72% | 49,900 | 214億9213万 | -4.14% | 16.34 | 4.27 |
| 12/29 | 1,097 | 1,107 | 1,087 | 1,107 | +1.37% | 78,800 | 218億6745万 | -2.64% | 16.62 | 4.35 |
| 12/26 | 1,110 | 1,117 | 1,085 | 1,092 | -2.59% | 121,300 | 215億7114万 | -4.04% | 16.4 | 4.29 |
| 12/25 | 1,107 | 1,124 | 1,085 | 1,121 | +2.66% | 112,000 | 221億4400万 | -1.58% | 16.83 | 4.4 |
| 12/24 | 1,101 | 1,111 | 1,090 | 1,092 | -1.09% | 56,200 | 215億7114万 | -4.13% | 16.4 | 4.29 |
| 12/23 | 1,090 | 1,113 | 1,090 | 1,104 | +1.01% | 69,400 | 218億819万 | -3.24% | 16.58 | 4.34 |
| 12/22 | 1,122 | 1,129 | 1,087 | 1,093 | -2.58% | 116,900 | 215億9090万 | -4.29% | 16.41 | 4.29 |
| 12/19 | 1,081 | 1,123 | 1,078 | 1,122 | +4.76% | 94,300 | 221億6376万 | -2.01% | 16.85 | 4.41 |
| 12/18 | 1,070 | 1,099 | 1,062 | 1,071 | -2.28% | 170,700 | 211億5631万 | -6.71% | 16.08 | 4.21 |
| 12/17 | 1,136 | 1,136 | 1,081 | 1,096 | -4.7% | 291,800 | 216億5016万 | -5.03% | 16.46 | 4.3 |
| 12/16 | 1,186 | 1,193 | 1,139 | 1,150 | -0.61% | 235,200 | 227億1687万 | -0.61% | 17.27 | 4.52 |
| 12/15 | 1,200 | 1,220 | 1,130 | 1,157 | -3.58% | 718,400 | 228億5514万 | -0.17% | 17.37 | 4.54 |
| 12/12 | 1,201 | 1,217 | 1,183 | 1,200 | +1.69% | 339,500 | 237億456万 | +3.54% | 18.02 | 4.71 |
| 12/11 | 1,205 | 1,210 | 1,177 | 1,180 | -1.67% | 157,500 | 233億948万 | +1.99% | 17.72 | 4.63 |
| 12/10 | 1,205 | 1,214 | 1,180 | 1,200 | +0.08% | 175,300 | 237億456万 | +3.72% | 18.02 | 4.71 |
| 12/09 | 1,223 | 1,250 | 1,172 | 1,199 | +0.33% | 262,000 | 236億8480万 | +3.81% | 18 | 4.71 |
| 12/08 | 1,145 | 1,200 | 1,137 | 1,195 | +4.82% | 94,000 | 236億579万 | +3.46% | 17.94 | 4.69 |
| 12/05 | 1,140 | 1,149 | 1,124 | 1,140 | 0% | 51,300 | 225億1933万 | -1.21% | 17.12 | 4.48 |
| 12/04 | 1,141 | 1,159 | 1,122 | 1,140 | +0.44% | 69,900 | 225億1933万 | -1.38% | 17.12 | 4.48 |
| 12/03 | 1,119 | 1,148 | 1,119 | 1,135 | +1.52% | 70,500 | 224億2056万 | -2.24% | 17.04 | 4.46 |
| 12/02 | 1,130 | 1,136 | 1,117 | 1,118 | -1.93% | 54,900 | 220億8474万 | -4.12% | 16.79 | 4.39 |
| 12/01 | 1,164 | 1,164 | 1,127 | 1,140 | -0.44% | 52,400 | 225億1933万 | -2.73% | 17.12 | 4.48 |
| 11/28 | 1,160 | 1,162 | 1,142 | 1,145 | -1.21% | 24,700 | 226億1810万 | -2.72% | 17.19 | 4.5 |
| 11/27 | 1,135 | 1,164 | 1,130 | 1,159 | +2.02% | 54,900 | 228億9465万 | -2.11% | 17.4 | 4.55 |
| 11/26 | 1,127 | 1,145 | 1,127 | 1,136 | +0.8% | 36,900 | 224億4031万 | -4.38% | 17.06 | 4.46 |
| 11/25 | 1,142 | 1,142 | 1,120 | 1,127 | -1.23% | 38,900 | 222億6253万 | -5.45% | 16.92 | 4.43 |
| 11/21 | 1,100 | 1,148 | 1,091 | 1,141 | +1.6% | 53,100 | 225億3908万 | -4.6% | 17.13 | 4.48 |
| 11/20 | 1,125 | 1,144 | 1,118 | 1,123 | +0.27% | 34,100 | 221億8351万 | -6.42% | 16.86 | 4.41 |
| 11/19 | 1,130 | 1,139 | 1,110 | 1,120 | -1.23% | 52,800 | 221億2425万 | -6.98% | 16.82 | 4.4 |
| 11/18 | 1,126 | 1,140 | 1,103 | 1,134 | +0.09% | 81,500 | 224億80万 | -6.2% | 17.03 | 4.45 |
| 11/17 | 1,152 | 1,164 | 1,131 | 1,133 | -2.91% | 71,300 | 223億8105万 | -6.6% | 17.01 | 4.45 |
| 11/14 | 1,172 | 1,183 | 1,157 | 1,167 | -2.1% | 45,500 | 230億5268万 | -4.19% | 17.52 | 4.58 |
| 11/13 | 1,218 | 1,218 | 1,187 | 1,192 | -2.05% | 48,700 | 235億4652万 | -2.53% | 17.9 | 4.68 |
| 11/12 | 1,190 | 1,224 | 1,184 | 1,217 | +2.79% | 66,200 | 240億4037万 | -0.98% | 18.27 | 4.78 |
| 11/11 | 1,192 | 1,195 | 1,176 | 1,184 | +0.25% | 36,900 | 233億8849万 | -3.9% | 17.78 | 4.65 |
| 11/10 | 1,168 | 1,192 | 1,166 | 1,181 | +1.99% | 41,200 | 233億2923万 | -4.45% | 17.73 | 4.64 |
| 11/07 | 1,141 | 1,167 | 1,141 | 1,158 | +0.17% | 34,000 | 228億7490万 | -6.61% | 17.39 | 4.55 |
| 11/06 | 1,185 | 1,185 | 1,156 | 1,156 | -2.03% | 50,600 | 228億3539万 | -7.22% | 17.36 | 4.54 |
| 11/05 | 1,155 | 1,180 | 1,138 | 1,180 | +1.29% | 95,900 | 233億948万 | -6.05% | 17.72 | 4.63 |
| 11/04 | 1,180 | 1,182 | 1,138 | 1,165 | -1.6% | 126,100 | 230億1317万 | -7.98% | 17.49 | 4.58 |
| 10/31 | 1,176 | 1,204 | 1,160 | 1,184 | 0% | 84,900 | 233億8849万 | -7.14% | 17.78 | 4.65 |
| 10/30 | 1,190 | 1,191 | 1,172 | 1,184 | -0.5% | 98,100 | 250億4609万 | -7.79% | 17.78 | 4.77 |
| 10/29 | 1,251 | 1,253 | 1,184 | 1,190 | -5.41% | 160,200 | 251億7302万 | -8.04% | 17.87 | 4.79 |
| 10/28 | 1,261 | 1,280 | 1,254 | 1,258 | -0.24% | 60,900 | 266億1148万 | -3.45% | 18.89 | 5.07 |
| 10/27 | 1,293 | 1,298 | 1,257 | 1,261 | -0.86% | 69,000 | 266億7494万 | -3.74% | 18.93 | 5.08 |
| 10/24 | 1,267 | 1,292 | 1,253 | 1,272 | +0.39% | 103,400 | 269億763万 | -3.34% | 19.1 | 5.12 |
| 10/23 | 1,300 | 1,300 | 1,261 | 1,267 | -2.91% | 67,300 | 268億186万 | -4.16% | 19.02 | 5.1 |
| 10/22 | 1,262 | 1,308 | 1,262 | 1,305 | +3.65% | 130,700 | 276億570万 | -1.95% | 19.59 | 5.26 |
| 10/21 | 1,241 | 1,267 | 1,222 | 1,259 | +0.48% | 108,500 | 266億3263万 | -5.12% | 18.9 | 5.07 |
| 10/20 | 1,225 | 1,256 | 1,209 | 1,253 | +3.9% | 82,200 | 265億571万 | -5.43% | 18.81 | 5.05 |
| 10/17 | 1,229 | 1,229 | 1,180 | 1,206 | -2.74% | 112,000 | 255億1148万 | -8.84% | 18.11 | 4.86 |
| 10/16 | 1,259 | 1,259 | 1,235 | 1,240 | +0.08% | 47,700 | 262億3071万 | -6.27% | 18.62 | 4.99 |
| 10/15 | 1,230 | 1,246 | 1,230 | 1,239 | +0.81% | 46,800 | 262億955万 | -6.14% | 18.6 | 4.99 |
| 10/14 | 1,250 | 1,254 | 1,210 | 1,229 | -2.23% | 130,300 | 259億9802万 | -6.61% | 18.45 | 4.95 |
| 10/10 | 1,244 | 1,261 | 1,234 | 1,257 | +0.32% | 71,200 | 265億9032万 | -4.19% | 18.87 | 5.06 |
| 10/09 | 1,295 | 1,301 | 1,241 | 1,253 | -3.17% | 160,000 | 265億571万 | -4.13% | 18.81 | 5.05 |
| 10/08 | 1,326 | 1,340 | 1,288 | 1,294 | -2.41% | 102,800 | 273億7301万 | -0.77% | 19.43 | 5.21 |
| 10/07 | 1,330 | 1,348 | 1,290 | 1,326 | +1.69% | 150,100 | 280億4993万 | +2% | 19.91 | 5.34 |
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 7月期 | 1,265 5,060 6/4 | 458 1,833 3/4 | 12,116,400 3,029,100 2/18 | 276億9034万 | 100億3090万 | +60.16% 4/3 | -35.95% 8/25 |
| 2016年 7月期 | 963 3,850 2/1 | 396 1,582 8/25 | 643,200 160,800 3/24 | 224億5089万 | 86億5733万 | +44.65% 1/15 | -22.37% 9/7 |
| 2017年 7月期 | 749 2,995 6/1 2,995 5/31 | 378 1,510 9/27 | 770,000 192,500 12/16 | 176億1898万 | 88億7910万 | +25.34% 12/15 | -11.6% 9/20 |
| 2018年 7月期 | 690 2,759 9/19 | 311 622 7/6 | 1,247,200 311,800 12/15 | 162億3892万 | 73億2317万 | +10.93% 7/27 | -16.17% 12/20 |
| 2019年 7月期 | 534 1,068 10/9 | 255 510 6/4 | 1,943,200 971,600 9/20 | 126億4981万 | 60億4064万 | +36.23% 10/5 | -20.65% 1/4 |
| 2020年 7月期 | 348 695 12/16 | 209 417 3/13 | 295,400 147,700 9/17 | 82億3185万 | 49億3911万 | +20.04% 8/24 | -18.14% 2/28 |
| 2021年 7月期 | 470 940 10/21 940 10/20 | 305 609 8/3 | 826,400 413,200 8/24 | 111億3373万 | 72億1323万 | +12.28% 10/19 | -9.83% 11/18 |
| 2022年 7月期 | 480 959 3/28 | 365 729 12/2 | 164,600 82,300 3/23 | 113億5877万 | 86億3456万 | +13.84% 3/25 | -8.69% 4/12 |
| 2023年 7月期 | 547 1,093 7/20 | 380 759 8/3 759 8/2 | 250,200 125,100 3/23 | 129億4592万 | 89億8989万 | +12.41% 6/19 | -10.5% 3/20 |
| 2024年 7月期 | 635 7/22 | 454 10/31 | 519,600 12/22 | 150億4238万 | 107億5471万 | +10.77% 7/18 | -12.61% 8/5 |
| 2025年 7月期 | 1,109 6/17 | 495 8/5 | 723,100 6/17 | 234億5956万 | 117億2595万 | +22.05% 10/2 | -11.83% 10/25 |
| 最新 | 1,020 2026/3/6 | 37,900 | 201億4887万 | -0.87% 1,029 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 60%（1.6倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
209円（2020/03/13） - 389%（4.89倍）
1,020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。
