株価チャート
株価
3/6
- 前日 (3/5)
- 1,302
- 始値
- 1,281
- 高値
- 1,315
- 安値
- 1,270
- 終値 ±0%
- 1,302
- 出来高 -30.43%
- 96,700
乖離率
- 株価（5日）
移動平均値 - -0.91%
1,314 - 株価（25日）
移動平均値 - -1.66%
1,324 - 出来高（5日）
移動平均値 - -38%
155,960
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 | 1,281 | 1,315 | 1,270 | 1,302 | 0% | 96,700 | 187億3708万 | -1.66% | 23.05 | 3.56 |
| 03/05 | 1,308 | 1,334 | 1,286 | 1,302 | +3.17% | 139,000 | 187億3708万 | -1.51% | 23.05 | 3.56 |
| 03/04 | 1,302 | 1,319 | 1,229 | 1,262 | -4.75% | 239,500 | 181億6144万 | -4.54% | 22.34 | 3.45 |
| 03/03 | 1,390 | 1,413 | 1,324 | 1,325 | -3.99% | 172,600 | 190億6807万 | +0.08% | 23.46 | 3.63 |
| 03/02 | 1,366 | 1,409 | 1,350 | 1,380 | -1.15% | 132,000 | 198億5958万 | +4.15% | 24.43 | 3.78 |
| 02/27 | 1,370 | 1,416 | 1,370 | 1,396 | +1.9% | 109,400 | 200億8983万 | +5.6% | 24.72 | 3.82 |
| 02/26 | 1,402 | 1,416 | 1,355 | 1,370 | -2.35% | 179,500 | 197億1567万 | +4.02% | 24.26 | 3.75 |
| 02/25 | 1,441 | 1,456 | 1,400 | 1,403 | -2.77% | 181,300 | 201億9057万 | +6.77% | 24.84 | 3.84 |
| 02/24 | 1,460 | 1,460 | 1,411 | 1,443 | -0.41% | 136,500 | 207億6621万 | +10.24% | 25.55 | 3.95 |
| 02/20 | 1,455 | 1,499 | 1,422 | 1,449 | -0.28% | 232,900 | 208億5255万 | +11.29% | 25.65 | 3.97 |
| 02/19 | 1,454 | 1,468 | 1,403 | 1,453 | +1.32% | 161,600 | 209億1012万 | +12.2% | 25.72 | 3.98 |
| 02/18 | 1,378 | 1,469 | 1,378 | 1,434 | +4.22% | 328,800 | 206億3669万 | +11.51% | 25.39 | 3.92 |
| 02/17 | 1,339 | 1,411 | 1,309 | 1,376 | -5.69% | 644,700 | 198億201万 | +7.67% | 24.36 | 3.77 |
| 02/16 | 1,364 | 1,462 | 1,360 | 1,459 | +11.89% | 881,500 | 209億9646万 | +14.61% | 25.83 | 3.99 |
| 02/13 | 1,320 | 1,337 | 1,300 | 1,304 | -1.58% | 166,700 | 187億6586万 | +3.16% | 23.09 | 3.57 |
| 02/12 | 1,258 | 1,329 | 1,251 | 1,325 | +5.83% | 240,500 | 190億6807万 | +5.24% | 23.46 | 3.63 |
| 02/10 | 1,223 | 1,261 | 1,223 | 1,252 | +1.38% | 99,500 | 180億1753万 | 0% | 22.17 | 3.43 |
| 02/09 | 1,222 | 1,238 | 1,190 | 1,235 | -0.16% | 168,700 | 177億7288万 | -1.04% | 21.87 | 3.38 |
| 02/06 | 1,277 | 1,278 | 1,203 | 1,237 | -2.44% | 111,700 | 178億166万 | -0.72% | 21.9 | 3.38 |
| 02/05 | 1,253 | 1,284 | 1,253 | 1,268 | +2.18% | 93,500 | 182億4778万 | +2.01% | 22.45 | 3.47 |
| 02/04 | 1,228 | 1,242 | 1,213 | 1,241 | +2.22% | 64,300 | 178億5923万 | +0.08% | 21.97 | 3.4 |
| 02/03 | 1,213 | 1,232 | 1,201 | 1,214 | +1.17% | 79,500 | 174億7067万 | -1.94% | 21.49 | 3.32 |
| 02/02 | 1,250 | 1,257 | 1,197 | 1,200 | -3.85% | 113,500 | 172億6920万 | -2.91% | 21.25 | 3.28 |
| 01/30 | 1,212 | 1,260 | 1,208 | 1,248 | +2.63% | 113,200 | 179億5996万 | +1.05% | 22.1 | 3.42 |
| 01/29 | 1,248 | 1,257 | 1,212 | 1,216 | -3.26% | 147,900 | 174億9945万 | -1.38% | 21.53 | 3.33 |
| 01/28 | 1,300 | 1,302 | 1,248 | 1,257 | -3.68% | 150,400 | 180億8948万 | +2.11% | 22.25 | 3.44 |
| 01/27 | 1,326 | 1,345 | 1,295 | 1,305 | -0.23% | 138,200 | 187億8025万 | +6.44% | 23.1 | 3.57 |
| 01/26 | 1,346 | 1,354 | 1,290 | 1,308 | -2.82% | 178,100 | 188億2342万 | +7.48% | 23.16 | 3.58 |
| 01/23 | 1,324 | 1,349 | 1,297 | 1,346 | +3.54% | 200,400 | 193億7028万 | +11.24% | 23.83 | 3.68 |
| 01/22 | 1,291 | 1,301 | 1,261 | 1,300 | +1.88% | 84,800 | 187億830万 | +8.24% | 23.02 | 3.56 |
| 01/21 | 1,304 | 1,310 | 1,270 | 1,276 | -2.45% | 132,100 | 183億6291万 | +7.05% | 22.59 | 3.49 |
| 01/20 | 1,290 | 1,311 | 1,273 | 1,308 | +2.99% | 126,800 | 188億2342万 | +10.47% | 23.16 | 3.58 |
| 01/19 | 1,277 | 1,284 | 1,257 | 1,270 | +1.03% | 122,400 | 182億7657万 | +8.09% | 22.48 | 3.48 |
| 01/16 | 1,274 | 1,274 | 1,225 | 1,257 | -1.33% | 149,000 | 180億8948万 | +7.53% | 22.25 | 3.44 |
| 01/15 | 1,255 | 1,312 | 1,248 | 1,274 | +2.41% | 188,200 | 183億3413万 | +9.54% | 22.56 | 3.49 |
| 01/14 | 1,226 | 1,251 | 1,222 | 1,244 | +1.14% | 116,500 | 179億240万 | +7.52% | 22.02 | 3.4 |
| 01/13 | 1,276 | 1,280 | 1,207 | 1,230 | -1.28% | 175,000 | 177億93万 | +6.86% | 21.78 | 3.37 |
| 01/09 | 1,259 | 1,259 | 1,229 | 1,246 | +1.38% | 146,300 | 179億3118万 | +8.63% | 22.06 | 3.41 |
| 01/08 | 1,179 | 1,250 | 1,179 | 1,229 | +4.24% | 241,200 | 176億8653万 | +7.62% | 21.76 | 3.36 |
| 01/07 | 1,151 | 1,197 | 1,136 | 1,179 | +0.86% | 106,200 | 169億6698万 | +3.6% | 20.87 | 3.23 |
| 01/06 | 1,149 | 1,175 | 1,149 | 1,169 | +1.74% | 81,500 | 168億2307万 | +2.72% | 20.7 | 3.2 |
| 01/05 | 1,180 | 1,199 | 1,142 | 1,149 | -2.21% | 194,800 | 165億3525万 | +0.88% | 20.34 | 3.14 |
| 2025 | ||||||||||
| 12/30 | 1,200 | 1,216 | 1,167 | 1,175 | +0.43% | 247,700 | 169億942万 | +3.16% | 20.8 | 3.22 |
| 12/29 | 1,200 | 1,205 | 1,166 | 1,170 | -2.26% | 129,500 | 168億3747万 | +2.81% | 20.71 | 3.2 |
| 12/26 | 1,198 | 1,208 | 1,177 | 1,197 | +0.67% | 130,900 | 172億2602万 | +5.09% | 21.19 | 3.28 |
| 12/25 | 1,149 | 1,190 | 1,133 | 1,189 | +2.41% | 116,300 | 171億1089万 | +4.48% | 21.05 | 3.25 |
| 12/24 | 1,172 | 1,180 | 1,144 | 1,161 | -1.19% | 96,000 | 167億795万 | +2.29% | 20.55 | 3.18 |
| 12/23 | 1,187 | 1,200 | 1,166 | 1,175 | -1.01% | 95,200 | 169億942万 | +3.62% | 20.8 | 3.22 |
| 12/22 | 1,190 | 1,198 | 1,160 | 1,187 | +0.08% | 125,500 | 170億8211万 | +4.77% | 21.02 | 3.25 |
| 12/19 | 1,154 | 1,195 | 1,137 | 1,186 | +4.77% | 211,500 | 170億6772万 | +4.96% | 21 | 3.25 |
| 12/18 | 1,128 | 1,155 | 1,101 | 1,132 | +5.99% | 161,100 | 162億9061万 | +0.98% | 20.04 | 3.1 |
| 12/17 | 1,114 | 1,124 | 1,061 | 1,068 | -4.98% | 126,200 | 153億6958万 | -4.13% | 18.91 | 2.92 |
| 12/17 | 株式分割 1→5 | |||||||||
| 12/16 | 1,140 | 1,165 | 1,112 | 1,124 | -1.4% | 152,700 | 161億7548万 | +1.35% | 19.9 | 3.08 |
| 12/15 | 1,051 | 1,168 | 1,035 | 1,140 | +6.54% | 186,400 | 164億574万 | +3.54% | 20.18 | 3.12 |
| 12/12 | 1,060 | 1,076 | 1,054 | 1,070 | +0.56% | 111,500 | 153億9837万 | -2.01% | 18.94 | 2.93 |
| 12/11 | 1,100 | 1,110 | 1,060 | 1,064 | -2.03% | 131,000 | 153億1202万 | -2.03% | 18.84 | 2.91 |
| 12/10 | 1,150 | 1,150 | 1,084 | 1,086 | -3.89% | 126,000 | 156億2862万 | +0.46% | 19.23 | 2.97 |
| 12/09 | 1,120 | 1,144 | 1,110 | 1,130 | +2.17% | 100,000 | 162億6183万 | +5.12% | 20.01 | 3.09 |
| 12/08 | 1,102 | 1,136 | 1,076 | 1,106 | -0.36% | 168,000 | 159億1644万 | +3.56% | 19.58 | 3.03 |
| 12/05 | 1,108 | 1,126 | 1,106 | 1,110 | +0.18% | 59,000 | 159億7401万 | +4.62% | 19.65 | 3.04 |
| 12/04 | 1,116 | 1,122 | 1,090 | 1,108 | -0.72% | 81,500 | 159億4522万 | +5.22% | 19.62 | 3.03 |
| 12/03 | 1,112 | 1,140 | 1,110 | 1,116 | -0.18% | 126,500 | 160億6035万 | +6.59% | 19.76 | 3.05 |
| 12/02 | 1,160 | 1,164 | 1,114 | 1,118 | -1.93% | 131,500 | 160億8913万 | +7.4% | 19.79 | 3.06 |
| 12/01 | 1,180 | 1,186 | 1,140 | 1,140 | -3.39% | 168,500 | 164億574万 | +10.25% | 20.18 | 3.12 |
| 11/28 | 1,200 | 1,206 | 1,180 | 1,180 | -1.17% | 122,500 | 169億8138万 | +14.9% | 20.89 | 3.23 |
| 11/27 | 1,174 | 1,204 | 1,166 | 1,194 | +2.93% | 237,500 | 171億8285万 | +17.29% | 21.14 | 3.27 |
| 11/26 | 1,166 | 1,168 | 1,150 | 1,160 | +1.05% | 95,500 | 166億9356万 | +15.31% | 20.54 | 3.17 |
| 11/25 | 1,198 | 1,198 | 1,130 | 1,148 | -2.55% | 265,500 | 165億2086万 | +15.15% | 20.32 | 3.14 |
| 11/21 | 1,180 | 1,224 | 1,170 | 1,178 | -0.84% | 539,500 | 169億5259万 | +19.47% | 20.86 | 3.22 |
| 11/20 | 1,080 | 1,196 | 1,080 | 1,188 | +8.2% | 241,500 | 170億9650万 | +21.97% | 21.03 | 3.25 |
| 11/19 | 1,150 | 1,152 | 1,096 | 1,098 | -3.17% | 303,500 | 158億131万 | +14.02% | 19.44 | 3 |
| 11/18 | 1,176 | 1,186 | 1,100 | 1,134 | -1.9% | 348,500 | 163億1939万 | +18.62% | 20.08 | 3.1 |
| 11/17 | 1,114 | 1,164 | 1,042 | 1,156 | +4.71% | 537,000 | 166億3599万 | +22.07% | 20.47 | 3.16 |
| 11/14 | 1,104 | 1,104 | 1,060 | 1,104 | +14.52% | 800,000 | 158億8766万 | +17.7% | 19.55 | 3.02 |
| 11/13 | 980 | 982 | 930 | 964 | -0.21% | 347,500 | 138億7292万 | +3.54% | 17.07 | 2.64 |
| 11/12 | 938 | 966 | 932 | 966 | +3.65% | 147,000 | 139億170万 | +3.98% | 17.1 | 2.64 |
| 11/11 | 944 | 948 | 925 | 932 | 0% | 90,000 | 134億1241万 | +0.43% | 16.5 | 2.55 |
| 11/10 | 927 | 938 | 922 | 932 | +2.08% | 62,000 | 134億1241万 | +0.32% | 16.5 | 2.55 |
| 11/07 | 915 | 920 | 904 | 913 | -1.72% | 52,500 | 131億3898万 | -1.83% | 16.16 | 2.5 |
| 11/06 | 923 | 946 | 919 | 929 | +0.65% | 38,000 | 133億6923万 | -0.21% | 16.45 | 2.54 |
| 11/05 | 936 | 941 | 902 | 923 | -2.02% | 57,000 | 132億8289万 | -1.07% | 16.34 | 2.53 |
| 11/04 | 962 | 962 | 934 | 942 | -0.74% | 62,000 | 135億5632万 | +0.75% | 16.68 | 2.58 |
| 10/31 | 960 | 960 | 936 | 949 | +0.32% | 67,000 | 136億5705万 | +1.28% | 16.8 | 2.6 |
| 10/30 | 910 | 946 | 910 | 946 | +4.3% | 140,000 | 136億1388万 | +0.85% | 16.75 | 2.59 |
| 10/29 | 959 | 959 | 907 | 907 | -4.63% | 93,500 | 130億5263万 | -3.51% | 16.06 | 2.48 |
| 10/28 | 966 | 977 | 940 | 951 | -1.55% | 76,500 | 136億8584万 | +0.85% | 16.84 | 2.6 |
| 10/27 | 968 | 970 | 951 | 966 | +0.73% | 56,000 | 139億170万 | +2.33% | 17.1 | 2.64 |
| 10/24 | 966 | 970 | 943 | 959 | +0.74% | 71,000 | 138億96万 | +1.7% | 16.98 | 2.62 |
| 10/23 | 948 | 953 | 932 | 952 | +0.42% | 41,000 | 137億23万 | +1.06% | 16.85 | 2.61 |
| 10/22 | 922 | 959 | 916 | 948 | +3.83% | 125,500 | 136億4266万 | +0.53% | 16.78 | 2.59 |
| 10/21 | 918 | 938 | 904 | 913 | -0.22% | 82,500 | 131億3898万 | -2.98% | 16.16 | 2.5 |
| 10/20 | 891 | 920 | 891 | 915 | +4.33% | 106,500 | 131億6776万 | -2.97% | 16.2 | 2.5 |
| 10/17 | 887 | 890 | 875 | 877 | -2.12% | 75,000 | 126億2090万 | -7.29% | 15.53 | 2.4 |
| 10/16 | 910 | 915 | 888 | 896 | -1.65% | 69,000 | 128億9433万 | -5.78% | 15.86 | 2.45 |
| 10/15 | 915 | 924 | 905 | 911 | +0.89% | 50,000 | 131億1020万 | -4.61% | 16.13 | 2.49 |
| 10/14 | 900 | 923 | 893 | 903 | -1.2% | 131,000 | 129億9507万 | -5.84% | 15.99 | 2.47 |
| 10/10 | 919 | 927 | 911 | 914 | -2.04% | 59,000 | 131億5337万 | -4.99% | 16.18 | 2.5 |
| 10/09 | 944 | 952 | 920 | 933 | -0.32% | 68,500 | 134億2680万 | -3.12% | 16.52 | 2.55 |
| 10/08 | 914 | 944 | 911 | 936 | +2.41% | 85,000 | 134億6997万 | -2.5% | 16.57 | 2.56 |
| 10/07 | 929 | 929 | 878 | 914 | -1.51% | 181,000 | 131億5337万 | -4.59% | 16.18 | 2.5 |
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 | 514 2,570 3/31 | 290 1,451 3/26 | 25,194,500 5,038,900 3/30 | 56億5914万 | 31億9510万 | - | -17.11% 5/8 |
| 2016年 3月期 | 670 3,350 4/3 | 236 1,180 2/12 | 31,227,500 6,245,500 4/2 | 73億7670万 | 27億5494万 | +26.76% 5/6 | -23.03% 9/8 |
| 2017年 3月期 | 415 2,074 5/6 | 266 1,332 8/12 | 1,146,500 229,300 6/9 | 48億4216万 | 31億982万 | +18.32% 4/10 | -14.66% 8/17 |
| 2018年 3月期 | 686 3,430 2/1 3,430 1/31 | 360 1,800 4/4 | 1,004,500 200,900 1/31 | 81億9495万 | 42億1326万 | +24.81% 4/5 | -17.33% 2/14 |
| 2019年 3月期 | 775 3,875 4/5 | 386 1,932 12/25 | 1,117,500 223,500 2/8 | 93億3681万 | 46億7292万 | +25.33% 2/12 | -18.56% 12/25 |
| 2020年 3月期 | 602 3,010 5/9 | 266 1,331 3/17 | 1,179,500 235,900 5/13 | 72億8931万 | 32億3659万 | +18.63% 8/8 | -26.79% 3/13 |
| 2021年 3月期 | 560 2,798 10/15 2,800 10/13 | 288 1,440 4/6 | 398,000 79,600 10/12 | 68億1648万 | 35億452万 | +17.6% 5/13 | -9.55% 3/8 |
| 2022年 3月期 | 420 2,099 4/1 | 329 1,647 12/20 | 273,500 54,700 5/25 | 51億1358万 | 40億1242万 | +5.18% 12/30 | -5.94% 12/20 |
| 2023年 3月期 | 439 2,193 12/7 2,195 12/6 | 349 1,747 4/13 | 258,000 51,600 12/9 | 53億4258万 | 42億5604万 | +12.81% 5/18 | -6.99% 12/23 |
| 2024年 3月期 | 415 2,074 3/26 | 340 1,701 12/1 1,700 11/27 | 228,000 45,600 5/12 | 58億8227万 | 48億2437万 | +11.84% 3/25 | -3.28% 11/29 |
| 2025年 3月期 | 551 2,755 3/25 | 366 1,832 8/5 | 125,500 25,100 2/14 | 79億2944万 | 52億7286万 | +9.19% 3/24 | -14.03% 4/7 |
| 最新 | 1,302 2026/3/6 | 96,700 | 187億3708万 | -1.66% 1,324 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- 147%（2.47倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
236円（2016/02/12） - 452%（5.52倍）
1,302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。
