株価チャート
株価
3/6
- 前日 (3/5)
- 1,723
- 始値
- 1,723
- 高値
- 1,735
- 安値
- 1,694
- 終値 -0.52%
- 1,714
- 出来高 +7.44%
- 13,000
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,715 - 株価（25日）
移動平均値 - -3.6%
1,778 - 出来高（5日）
移動平均値 - -27.21%
17,860
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 | 1,723 | 1,735 | 1,694 | 1,714 | -0.52% | 13,000 | 136億7052万 | -3.6% | 18.73 | 3.47 |
| 03/05 | 1,735 | 1,755 | 1,721 | 1,723 | +2.62% | 12,100 | 137億4230万 | -3.42% | 18.83 | 3.49 |
| 03/04 | 1,715 | 1,715 | 1,656 | 1,679 | -2.38% | 23,200 | 133億9136万 | -6.15% | 18.35 | 3.4 |
| 03/03 | 1,737 | 1,744 | 1,720 | 1,720 | -0.98% | 18,300 | 137億1837万 | -4.23% | 18.79 | 3.48 |
| 03/02 | 1,768 | 1,768 | 1,725 | 1,737 | -1.64% | 22,700 | 138億5396万 | -3.55% | 18.98 | 3.52 |
| 02/27 | 1,760 | 1,766 | 1,743 | 1,766 | +1.09% | 15,500 | 140億8526万 | -2.32% | 19.3 | 3.58 |
| 02/26 | 1,700 | 1,749 | 1,700 | 1,747 | +2.95% | 16,300 | 139億3372万 | -3.21% | 19.09 | 3.54 |
| 02/25 | 1,732 | 1,738 | 1,697 | 1,697 | -2.02% | 24,200 | 135億3493万 | -5.88% | 18.54 | 3.44 |
| 02/24 | 1,762 | 1,765 | 1,726 | 1,732 | -1.37% | 16,300 | 138億1408万 | -3.99% | 18.92 | 3.51 |
| 02/20 | 1,757 | 1,757 | 1,733 | 1,756 | -0.06% | 4,800 | 140億550万 | -2.5% | 19.19 | 3.56 |
| 02/19 | 1,744 | 1,760 | 1,725 | 1,757 | +0.75% | 9,400 | 140億1348万 | -2.23% | 19.2 | 3.56 |
| 02/18 | 1,746 | 1,765 | 1,742 | 1,744 | +0.11% | 8,400 | 139億979万 | -2.73% | 19.06 | 3.53 |
| 02/17 | 1,742 | 1,760 | 1,725 | 1,742 | 0% | 11,900 | 138億9384万 | -2.74% | 19.03 | 3.53 |
| 02/16 | 1,799 | 1,799 | 1,742 | 1,742 | -2.57% | 19,200 | 138億9384万 | -2.63% | 19.03 | 3.53 |
| 02/13 | 1,845 | 1,845 | 1,743 | 1,788 | -4.54% | 34,500 | 142億6073万 | +0.11% | 19.54 | 3.62 |
| 02/12 | 1,850 | 1,873 | 1,849 | 1,873 | +1.52% | 16,100 | 149億3867万 | +5.17% | 20.47 | 3.79 |
| 02/10 | 1,824 | 1,845 | 1,818 | 1,845 | +0.93% | 11,200 | 147億1535万 | +4.18% | 20.16 | 3.74 |
| 02/09 | 1,860 | 1,860 | 1,826 | 1,828 | -0.65% | 14,400 | 145億7976万 | +3.63% | 19.97 | 3.7 |
| 02/06 | 1,859 | 1,859 | 1,830 | 1,840 | -1.02% | 8,700 | 146億7547万 | +4.72% | 20.1 | 3.73 |
| 02/05 | 1,880 | 1,880 | 1,851 | 1,859 | -0.8% | 8,400 | 148億2701万 | +6.29% | 20.31 | 3.77 |
| 02/04 | 1,831 | 1,879 | 1,828 | 1,874 | +2.85% | 11,700 | 149億4664万 | +7.76% | 20.48 | 3.8 |
| 02/03 | 1,824 | 1,838 | 1,801 | 1,822 | +1.17% | 9,100 | 145億3190万 | +5.5% | 19.91 | 3.69 |
| 02/02 | 1,830 | 1,831 | 1,800 | 1,801 | -1.58% | 15,600 | 143億6441万 | +4.83% | 19.68 | 3.65 |
| 01/30 | 1,830 | 1,849 | 1,827 | 1,830 | -0.87% | 7,800 | 145億9571万 | +7.08% | 20 | 3.71 |
| 01/29 | 1,863 | 1,863 | 1,820 | 1,846 | -0.91% | 13,800 | 147億2332万 | +8.59% | 20.17 | 3.74 |
| 01/28 | 1,850 | 1,884 | 1,832 | 1,863 | +1.36% | 19,600 | 148億5891万 | +10.17% | 20.36 | 3.77 |
| 01/27 | 1,859 | 1,860 | 1,805 | 1,838 | -0.54% | 21,800 | 146億5952万 | +9.4% | 20.08 | 3.72 |
| 01/26 | 1,844 | 1,880 | 1,835 | 1,848 | +0.22% | 26,300 | 147億3927万 | +10.72% | 20.19 | 3.74 |
| 01/23 | 1,888 | 1,888 | 1,830 | 1,844 | -3.46% | 48,100 | 147億737万 | +11.22% | 20.15 | 3.74 |
| 01/22 | 1,859 | 1,947 | 1,757 | 1,910 | +12.42% | 208,700 | 152億3377万 | +15.97% | 20.87 | 3.87 |
| 01/21 | 1,690 | 1,704 | 1,685 | 1,699 | +0.47% | 6,900 | 135億5088万 | +4.04% | 18.56 | 3.44 |
| 01/20 | 1,716 | 1,716 | 1,687 | 1,691 | -1.46% | 7,300 | 134億8707万 | +3.87% | 18.48 | 3.43 |
| 01/19 | 1,677 | 1,719 | 1,663 | 1,716 | +3.19% | 20,700 | 136億8647万 | +5.8% | 18.75 | 3.48 |
| 01/16 | 1,667 | 1,674 | 1,662 | 1,663 | -0.24% | 4,300 | 132億6375万 | +2.91% | 18.17 | 3.37 |
| 01/15 | 1,659 | 1,680 | 1,656 | 1,667 | +0.36% | 11,000 | 132億9565万 | +3.48% | 18.21 | 3.38 |
| 01/14 | 1,695 | 1,695 | 1,661 | 1,661 | -1.89% | 15,900 | 132億4780万 | +3.42% | 18.15 | 3.37 |
| 01/13 | 1,700 | 1,701 | 1,685 | 1,693 | +1.26% | 14,800 | 135億302万 | +5.81% | 18.5 | 3.43 |
| 01/09 | 1,669 | 1,674 | 1,668 | 1,672 | +0.24% | 4,500 | 133億3553万 | +4.89% | 18.27 | 3.39 |
| 01/08 | 1,663 | 1,688 | 1,663 | 1,668 | +0.36% | 6,400 | 133億363万 | +4.97% | 18.23 | 3.38 |
| 01/07 | 1,640 | 1,663 | 1,639 | 1,662 | +1.47% | 9,600 | 132億5577万 | +4.86% | 18.16 | 3.37 |
| 01/06 | 1,666 | 1,666 | 1,637 | 1,638 | -1.74% | 15,800 | 130億6436万 | +3.67% | 17.9 | 3.32 |
| 01/05 | 1,676 | 1,700 | 1,655 | 1,667 | +1.03% | 24,600 | 132億9565万 | +5.84% | 18.21 | 3.38 |
| 2025 | ||||||||||
| 12/30 | 1,640 | 1,650 | 1,640 | 1,650 | +0.86% | 6,400 | 131億6007万 | +5.16% | 18.03 | 3.34 |
| 12/29 | 1,625 | 1,641 | 1,615 | 1,636 | +2% | 16,600 | 130億4840万 | +4.74% | 17.88 | 3.31 |
| 12/26 | 1,597 | 1,607 | 1,595 | 1,604 | +0.69% | 10,500 | 127億9318万 | +3.08% | 17.53 | 3.25 |
| 12/25 | 1,579 | 1,598 | 1,573 | 1,593 | +0.89% | 6,300 | 127億544万 | +2.77% | 17.41 | 3.23 |
| 12/24 | 1,610 | 1,610 | 1,579 | 1,579 | -1.25% | 9,100 | 125億9378万 | +2.2% | 17.25 | 3.2 |
| 12/23 | 1,601 | 1,615 | 1,599 | 1,599 | -0.12% | 9,800 | 127億5330万 | +3.83% | 17.47 | 3.24 |
| 12/22 | 1,610 | 1,614 | 1,600 | 1,601 | -0.56% | 12,100 | 127億6925万 | +4.3% | 17.49 | 3.24 |
| 12/19 | 1,584 | 1,610 | 1,584 | 1,610 | +1.71% | 13,400 | 128億4103万 | +4.82% | 17.59 | 3.26 |
| 12/18 | 1,570 | 1,590 | 1,570 | 1,583 | +0.76% | 7,900 | 126億2569万 | +3.13% | 17.3 | 3.21 |
| 12/17 | 1,570 | 1,575 | 1,560 | 1,571 | +0.38% | 3,900 | 125億2998万 | +2.41% | 17.17 | 3.18 |
| 12/16 | 1,580 | 1,580 | 1,564 | 1,565 | -0.89% | 8,400 | 124億8212万 | +2.15% | 17.1 | 3.17 |
| 12/15 | 1,559 | 1,580 | 1,556 | 1,579 | +1.48% | 10,500 | 125億9378万 | +3.14% | 17.25 | 3.2 |
| 12/12 | 1,561 | 1,569 | 1,555 | 1,556 | -0.7% | 9,100 | 124億1034万 | +1.83% | 17 | 3.15 |
| 12/11 | 1,570 | 1,570 | 1,560 | 1,567 | +0.58% | 3,200 | 124億9807万 | +2.62% | 17.12 | 3.17 |
| 12/10 | 1,560 | 1,567 | 1,550 | 1,558 | +0.19% | 8,000 | 124億2629万 | +2.1% | 17.02 | 3.16 |
| 12/09 | 1,560 | 1,568 | 1,552 | 1,555 | +0.26% | 5,700 | 124億236万 | +2.03% | 16.99 | 3.15 |
| 12/08 | 1,535 | 1,555 | 1,528 | 1,551 | +1.7% | 12,100 | 123億7046万 | +1.84% | 16.95 | 3.14 |
| 12/05 | 1,540 | 1,540 | 1,525 | 1,525 | +0.07% | 7,300 | 121億6309万 | +0.13% | 16.66 | 3.09 |
| 12/04 | 1,546 | 1,546 | 1,520 | 1,524 | -1.42% | 12,900 | 121億5511万 | +0.07% | 16.65 | 3.09 |
| 12/03 | 1,559 | 1,570 | 1,546 | 1,546 | 0% | 9,800 | 123億3058万 | +1.44% | 16.89 | 3.13 |
| 12/02 | 1,554 | 1,568 | 1,543 | 1,546 | -0.45% | 9,700 | 123億3058万 | +1.51% | 16.89 | 3.13 |
| 12/01 | 1,570 | 1,570 | 1,547 | 1,553 | +0.65% | 13,600 | 123億8641万 | +1.97% | 16.97 | 3.15 |
| 11/28 | 1,535 | 1,549 | 1,535 | 1,543 | +1.58% | 9,400 | 123億665万 | +1.38% | 16.86 | 3.13 |
| 11/27 | 1,508 | 1,532 | 1,508 | 1,519 | +0.86% | 11,500 | 121億1524万 | -0.2% | 16.6 | 3.08 |
| 11/26 | 1,499 | 1,509 | 1,498 | 1,506 | +1.55% | 8,800 | 120億1155万 | -0.92% | 16.46 | 3.05 |
| 11/25 | 1,506 | 1,506 | 1,483 | 1,483 | +0.47% | 12,200 | 118億2811万 | -2.37% | 16.2 | 3 |
| 11/21 | 1,461 | 1,476 | 1,461 | 1,476 | +0.82% | 9,500 | 117億7228万 | -2.7% | 16.13 | 2.99 |
| 11/20 | 1,480 | 1,483 | 1,464 | 1,464 | +0.62% | 7,600 | 116億7657万 | -3.49% | 16 | 2.97 |
| 11/19 | 1,470 | 1,470 | 1,451 | 1,455 | -0.48% | 11,800 | 116億478万 | -4.09% | 15.9 | 2.95 |
| 11/18 | 1,486 | 1,487 | 1,456 | 1,462 | -1.81% | 18,100 | 116億6061万 | -3.56% | 15.97 | 2.96 |
| 11/17 | 1,501 | 1,514 | 1,476 | 1,489 | -7.34% | 53,000 | 118億7596万 | -1.72% | 16.27 | 3.02 |
| 11/14 | 1,589 | 1,626 | 1,570 | 1,607 | +1.13% | 24,900 | 128億1711万 | +6.14% | 17.56 | 3.26 |
| 11/13 | 1,586 | 1,589 | 1,559 | 1,589 | +2.58% | 29,900 | 126億7354万 | +5.44% | 17.36 | 3.22 |
| 11/12 | 1,522 | 1,549 | 1,522 | 1,549 | +1.44% | 10,300 | 123億5451万 | +3.27% | 16.93 | 3.14 |
| 11/11 | 1,532 | 1,537 | 1,514 | 1,527 | -0.78% | 10,800 | 121億7904万 | +2.07% | 16.68 | 3.09 |
| 11/10 | 1,535 | 1,539 | 1,520 | 1,539 | +1.79% | 8,500 | 122億7475万 | +2.87% | 16.82 | 3.12 |
| 11/07 | 1,541 | 1,541 | 1,511 | 1,512 | -0.53% | 9,700 | 120億5940万 | +1.27% | 16.52 | 3.06 |
| 11/06 | 1,560 | 1,560 | 1,520 | 1,520 | -1.36% | 12,000 | 121億2321万 | +1.95% | 16.61 | 3.08 |
| 11/05 | 1,532 | 1,550 | 1,490 | 1,541 | +0.65% | 19,800 | 122億9070万 | +3.22% | 16.84 | 3.12 |
| 11/04 | 1,545 | 1,550 | 1,531 | 1,531 | +0.26% | 8,900 | 122億1094万 | +2.34% | 16.73 | 3.1 |
| 10/31 | 1,551 | 1,568 | 1,525 | 1,527 | -1.48% | 17,200 | 121億7904万 | +1.53% | 16.68 | 3.09 |
| 10/30 | 1,519 | 1,560 | 1,514 | 1,550 | +1.91% | 22,100 | 123億6249万 | +2.58% | 16.94 | 3.14 |
| 10/29 | 1,537 | 1,540 | 1,521 | 1,521 | -1.04% | 11,600 | 121億3119万 | +0.26% | 16.62 | 3.08 |
| 10/28 | 1,545 | 1,574 | 1,536 | 1,537 | -0.19% | 18,200 | 122億5880万 | +0.92% | 16.79 | 3.11 |
| 10/27 | 1,544 | 1,547 | 1,535 | 1,540 | +0.59% | 13,900 | 122億8273万 | +0.98% | 16.83 | 3.12 |
| 10/24 | 1,534 | 1,543 | 1,531 | 1,531 | 0% | 9,800 | 122億1094万 | +0.26% | 16.73 | 3.1 |
| 10/23 | 1,550 | 1,552 | 1,522 | 1,531 | -0.58% | 19,300 | 122億1094万 | +0.13% | 16.73 | 3.1 |
| 10/22 | 1,499 | 1,557 | 1,499 | 1,540 | +3.98% | 51,900 | 122億8273万 | +0.52% | 16.83 | 3.12 |
| 10/21 | 1,480 | 1,489 | 1,472 | 1,481 | +0.41% | 38,700 | 118億1215万 | -3.39% | 16.18 | 3 |
| 10/20 | 1,450 | 1,475 | 1,426 | 1,475 | +2.5% | 34,900 | 117億6430万 | -4.1% | 16.12 | 2.99 |
| 10/17 | 1,453 | 1,453 | 1,424 | 1,439 | -1.17% | 31,500 | 114億7717万 | -6.74% | 15.72 | 2.92 |
| 10/16 | 1,474 | 1,475 | 1,443 | 1,456 | -1.29% | 33,000 | 116億1276万 | -5.88% | 15.91 | 2.95 |
| 10/15 | 1,450 | 1,475 | 1,450 | 1,475 | +2.93% | 29,500 | 117億6430万 | -4.84% | 16.12 | 2.99 |
| 10/14 | 1,430 | 1,441 | 1,417 | 1,433 | -0.62% | 43,300 | 114億2932万 | -7.61% | 15.66 | 2.9 |
| 10/10 | 1,449 | 1,470 | 1,439 | 1,442 | -0.55% | 40,800 | 115億110万 | -7.15% | 15.76 | 2.92 |
| 10/09 | 1,441 | 1,463 | 1,435 | 1,450 | +0.69% | 33,700 | 115億6491万 | -6.87% | 15.84 | 2.94 |
| 10/08 | 1,415 | 1,449 | 1,408 | 1,440 | +1.27% | 44,000 | 114億8515万 | -7.81% | 15.73 | 2.92 |
| 10/07 | 1,453 | 1,453 | 1,418 | 1,422 | -2% | 67,700 | 113億4158万 | -9.25% | 15.54 | 2.88 |
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 | |
| 2016年 3月期 | 1,575 4,725 7/22 | 515 2/12 | 7,400,700 2,466,900 4/24 | 121億5459万 | 39億7435万 | +51.29% 7/22 | -38.97% 8/25 |
| 2017年 3月期 | 1,195 3/27 | 556 8/23 | 879,100 3/22 | 93億4752万 | 43億4914万 | +30.07% 3/23 | -15.29% 6/24 |
| 2018年 3月期 | 1,456 6/12 | 675 3/5 | 657,400 6/6 | 114億9046万 | 53億2696万 | +26.38% 6/9 | -27.42% 2/15 |
| 2019年 3月期 | 1,279 10/25 | 540 12/26 | 1,499,600 8/21 | 101億7418万 | 42億9559万 | +24.17% 2/25 | -25.52% 11/21 |
| 2020年 3月期 | 690 4/17 | 204 3/17 | 189,400 3/10 | 54億8881万 | 16億2706万 | +33.09% 4/21 | -39.2% 3/13 |
| 2021年 3月期 | 687 1/22 | 217 4/1 | 1,382,300 11/25 | 54億7937万 | 17億3074万 | +39.02% 5/19 | -19.67% 7/2 |
| 2022年 3月期 | 944 9/27 | 504 5/13 | 224,000 11/15 | 75億2915万 | 40億1980万 | +23.64% 9/3 | -17.27% 3/7 |
| 2023年 3月期 | 1,042 12/19 | 541 6/20 | 456,100 8/23 | 83億1078万 | 43億1490万 | +20.58% 8/23 | -12.16% 12/26 |
| 2024年 3月期 | 830 5/23 | 390 12/27 12/26 | 368,300 5/15 | 66億1991万 | 31億1056万 | +20.29% 3/25 | -14.42% 8/24 |
| 2025年 3月期 | 1,415 2/18 | 422 6/19 | 1,148,000 2/18 | 112億8575万 | 33億6578万 | +59.81% 2/18 | -25.27% 4/7 |
| 最新 | 1,714 2026/3/6 | 13,000 | 136億7052万 | -3.6% 1,778 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -54%（0.46倍）
- 2024/12/30 vs 2023/12/29
- 84%（1.84倍）
- 2025/12/30 vs 2024/12/30
- 117%（2.17倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
204円（2020/03/17） - 740%（8.4倍）
1,714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。
