株価チャート
株価
3/6
- 前日 (3/5)
- 3,070
- 始値
- 3,035
- 高値
- 3,170
- 安値
- 3,035
- 終値 +3.26%
- 3,170
- 出来高 +34.29%
- 4,700
乖離率
- 株価（5日）
移動平均値 - +2.26%
3,100 - 株価（25日）
移動平均値 - +1.86%
3,112 - 出来高（5日）
移動平均値 - -8.56%
5,140
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 | 3,035 | 3,170 | 3,035 | 3,170 | +3.26% | 4,700 | 318億5850万 | +1.86% | 14.53 | 2.04 |
| 03/05 | 3,000 | 3,140 | 3,000 | 3,070 | +4.6% | 3,500 | 308億5350万 | -1.38% | 14.07 | 1.98 |
| 03/04 | 3,090 | 3,090 | 2,935 | 2,935 | -6.53% | 7,500 | 294億9675万 | -5.84% | 13.45 | 1.89 |
| 03/03 | 3,195 | 3,195 | 3,105 | 3,140 | -1.41% | 4,500 | 315億5700万 | +0.42% | 14.39 | 2.03 |
| 03/02 | 3,200 | 3,200 | 3,120 | 3,185 | -0.47% | 5,500 | 320億925万 | +1.82% | 14.59 | 2.05 |
| 02/27 | 3,135 | 3,200 | 3,100 | 3,200 | +2.07% | 5,500 | 321億6000万 | +2.4% | 14.66 | 2.06 |
| 02/26 | 3,065 | 3,135 | 3,030 | 3,135 | +2.62% | 8,600 | 315億675万 | +0.38% | 14.37 | 2.02 |
| 02/25 | 3,070 | 3,070 | 3,025 | 3,055 | -0.49% | 2,500 | 307億275万 | -2.27% | 14 | 1.97 |
| 02/24 | 2,994 | 3,085 | 2,994 | 3,070 | +2.54% | 7,000 | 308億5350万 | -2.04% | 14.07 | 1.98 |
| 02/20 | 2,981 | 3,005 | 2,935 | 2,994 | +0.4% | 4,700 | 300億8970万 | -4.71% | 13.72 | 1.93 |
| 02/19 | 3,000 | 3,020 | 2,982 | 2,982 | -0.37% | 2,200 | 299億6910万 | -5.57% | 13.66 | 1.92 |
| 02/18 | 3,000 | 3,020 | 2,955 | 2,993 | -0.4% | 8,100 | 300億7965万 | -5.49% | 13.71 | 1.93 |
| 02/17 | 3,060 | 3,080 | 2,999 | 3,005 | -2.28% | 13,500 | 302億25万 | -5.29% | 13.77 | 1.94 |
| 02/16 | 3,220 | 3,250 | 3,035 | 3,075 | -4.65% | 8,500 | 309億375万 | -3.39% | 14.09 | 1.98 |
| 02/13 | 3,230 | 3,230 | 3,100 | 3,225 | -0.15% | 12,100 | 324億1125万 | +1.07% | 14.78 | 2.08 |
| 02/12 | 3,185 | 3,230 | 3,125 | 3,230 | +1.25% | 10,900 | 324億6150万 | +1.13% | 14.8 | 2.08 |
| 02/10 | 3,135 | 3,190 | 3,095 | 3,190 | +1.27% | 7,100 | 320億5950万 | -0.16% | 14.62 | 2.06 |
| 02/09 | 3,240 | 3,240 | 3,125 | 3,150 | -1.56% | 4,300 | 316億5750万 | -1.5% | 14.43 | 2.03 |
| 02/06 | 3,140 | 3,200 | 3,100 | 3,200 | +1.91% | 4,300 | 321億6000万 | 0% | 14.66 | 2.06 |
| 02/05 | 3,060 | 3,145 | 3,060 | 3,140 | +0.64% | 5,500 | 315億5700万 | -2.03% | 14.39 | 2.03 |
| 02/04 | 3,085 | 3,120 | 3,020 | 3,120 | +1.3% | 5,600 | 313億5600万 | -3.05% | 14.3 | 2.01 |
| 02/03 | 3,100 | 3,110 | 3,065 | 3,080 | -0.48% | 5,400 | 309億5400万 | -4.61% | 14.11 | 1.99 |
| 02/02 | 3,200 | 3,200 | 3,070 | 3,095 | -2.83% | 7,800 | 311億475万 | -4.56% | 14.18 | 2 |
| 01/30 | 3,170 | 3,185 | 3,150 | 3,185 | 0% | 1,800 | 320億925万 | -2.06% | 14.59 | 2.05 |
| 01/29 | 3,195 | 3,200 | 3,165 | 3,185 | +0.16% | 3,200 | 320億925万 | -2.24% | 14.59 | 2.05 |
| 01/28 | 3,190 | 3,195 | 3,165 | 3,180 | +0.47% | 1,800 | 319億5900万 | -2.36% | 14.57 | 2.05 |
| 01/27 | 3,205 | 3,205 | 3,165 | 3,165 | -1.25% | 2,300 | 318億825万 | -2.79% | 14.5 | 2.04 |
| 01/26 | 3,230 | 3,240 | 3,165 | 3,205 | +1.42% | 4,300 | 322億1025万 | -1.51% | 14.69 | 2.07 |
| 01/23 | 3,110 | 3,210 | 3,110 | 3,160 | +1.94% | 5,100 | 317億5800万 | -2.65% | 14.48 | 2.04 |
| 01/22 | 3,160 | 3,175 | 3,100 | 3,100 | -1.9% | 10,900 | 311億5500万 | -4.32% | 14.2 | 2 |
| 01/21 | 3,150 | 3,255 | 3,150 | 3,160 | -1.25% | 7,000 | 317億5800万 | -2.35% | 14.48 | 2.04 |
| 01/20 | 3,250 | 3,265 | 3,155 | 3,200 | -1.54% | 7,300 | 321億6000万 | -0.93% | 14.66 | 2.06 |
| 01/19 | 3,345 | 3,360 | 3,240 | 3,250 | -1.22% | 8,800 | 326億6250万 | +0.9% | 14.89 | 2.1 |
| 01/16 | 3,380 | 3,380 | 3,250 | 3,290 | -2.66% | 4,500 | 330億6450万 | +2.49% | 15.08 | 2.12 |
| 01/15 | 3,270 | 3,400 | 3,270 | 3,380 | +5.46% | 15,000 | 339億6900万 | +5.69% | 15.49 | 2.18 |
| 01/14 | 3,160 | 3,280 | 3,160 | 3,205 | +1.75% | 9,300 | 322億1025万 | +0.72% | 14.69 | 2.07 |
| 01/13 | 3,290 | 3,290 | 3,150 | 3,150 | -3.37% | 15,300 | 316億5750万 | -0.72% | 14.43 | 2.03 |
| 01/09 | 3,275 | 3,275 | 3,220 | 3,260 | -0.46% | 3,900 | 327億6300万 | +3% | 14.94 | 2.1 |
| 01/08 | 3,290 | 3,290 | 3,245 | 3,275 | -0.46% | 2,700 | 329億1375万 | +3.8% | 15.01 | 2.11 |
| 01/07 | 3,260 | 3,290 | 3,215 | 3,290 | +0.92% | 5,000 | 330億6450万 | +4.61% | 15.08 | 2.12 |
| 01/06 | 3,255 | 3,260 | 3,200 | 3,260 | +0.15% | 6,000 | 327億6300万 | +3.99% | 14.94 | 2.1 |
| 01/05 | 3,300 | 3,300 | 3,175 | 3,255 | +1.09% | 5,900 | 327億1275万 | +4.19% | 14.92 | 2.1 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 3,250 | 3,300 | 3,130 | 3,220 | -2.57% | 9,700 | 323億6100万 | +3.44% | 14.75 | 2.08 |
| 12/29 | 3,475 | 3,480 | 3,200 | 3,305 | -4.89% | 14,300 | 332億1525万 | +6.51% | 15.14 | 2.13 |
| 12/26 | 3,490 | 3,490 | 3,415 | 3,475 | +2.21% | 6,800 | 349億2375万 | +12.5% | 15.92 | 2.24 |
| 12/25 | 3,380 | 3,425 | 3,380 | 3,400 | -0.87% | 8,400 | 341億7000万 | +10.79% | 15.58 | 2.19 |
| 12/24 | 3,415 | 3,470 | 3,365 | 3,430 | +3.47% | 9,800 | 344億7150万 | +12.5% | 15.72 | 2.21 |
| 12/23 | 3,350 | 3,390 | 3,305 | 3,315 | -0.9% | 6,600 | 333億1575万 | +9.41% | 15.19 | 2.14 |
| 12/22 | 3,175 | 3,375 | 3,175 | 3,345 | +6.36% | 12,200 | 336億1725万 | +10.95% | 15.33 | 2.16 |
| 12/19 | 3,165 | 3,175 | 3,100 | 3,145 | -0.79% | 15,400 | 316億725万 | +4.83% | 14.41 | 2.03 |
| 12/18 | 3,100 | 3,180 | 3,100 | 3,170 | +2.26% | 11,800 | 318億5850万 | +5.95% | 14.53 | 2.04 |
| 12/17 | 3,025 | 3,100 | 3,015 | 3,100 | +2.99% | 16,600 | 311億5500万 | +3.92% | 14.2 | 2 |
| 12/16 | 3,005 | 3,010 | 2,985 | 3,010 | +0.33% | 4,000 | 302億5050万 | +1.11% | 13.79 | 1.94 |
| 12/15 | 3,005 | 3,020 | 2,985 | 3,000 | -0.17% | 9,600 | 301億5000万 | +0.87% | 13.75 | 1.94 |
| 12/12 | 3,015 | 3,015 | 3,000 | 3,005 | -0.5% | 4,600 | 302億25万 | +1.18% | 13.77 | 1.94 |
| 12/11 | 3,050 | 3,050 | 2,980 | 3,020 | +1.51% | 12,000 | 303億5100万 | +1.82% | 13.84 | 1.95 |
| 12/10 | 2,975 | 2,995 | 2,960 | 2,975 | 0% | 2,600 | 298億9875万 | +0.44% | 13.63 | 1.92 |
| 12/09 | 2,985 | 3,020 | 2,975 | 2,975 | -0.34% | 4,800 | 298億9875万 | +0.44% | 13.63 | 1.92 |
| 12/08 | 2,980 | 2,985 | 2,970 | 2,985 | +0.17% | 2,200 | 299億9925万 | +0.81% | 13.68 | 1.93 |
| 12/05 | 2,970 | 2,980 | 2,970 | 2,980 | +0.34% | 600 | 299億4900万 | +0.71% | 13.65 | 1.92 |
| 12/04 | 2,965 | 2,990 | 2,965 | 2,970 | 0% | 1,200 | 298億4850万 | +0.41% | 13.61 | 1.92 |
| 12/03 | 2,995 | 3,000 | 2,970 | 2,970 | -1% | 3,800 | 298億4850万 | +0.37% | 13.61 | 1.92 |
| 12/02 | 3,005 | 3,015 | 2,975 | 3,000 | -0.83% | 2,600 | 301億5000万 | +1.25% | 13.75 | 1.94 |
| 12/01 | 3,035 | 3,035 | 2,980 | 3,025 | -0.33% | 6,400 | 304億125万 | +2.06% | 13.86 | 1.95 |
| 11/28 | 2,990 | 3,035 | 2,960 | 3,035 | +1.68% | 5,400 | 305億175万 | +2.43% | 13.91 | 1.96 |
| 11/27 | 3,040 | 3,040 | 2,970 | 2,985 | -0.33% | 8,400 | 299億9925万 | +0.74% | 13.68 | 1.93 |
| 11/26 | 2,950 | 3,005 | 2,950 | 2,995 | +1.53% | 5,200 | 300億9975万 | +1.11% | 13.72 | 1.93 |
| 11/25 | 2,980 | 2,980 | 2,940 | 2,950 | -0.67% | 6,200 | 296億4750万 | -0.37% | 13.52 | 1.9 |
| 11/21 | 2,985 | 2,985 | 2,930 | 2,970 | +0.17% | 6,200 | 298億4850万 | +0.41% | 13.61 | 1.92 |
| 11/20 | 2,965 | 2,975 | 2,940 | 2,965 | +1.72% | 6,000 | 297億9825万 | +0.34% | 13.59 | 1.91 |
| 11/19 | 2,910 | 2,950 | 2,880 | 2,915 | -0.68% | 4,600 | 292億9575万 | -1.25% | 13.36 | 1.88 |
| 11/18 | 2,925 | 2,950 | 2,910 | 2,935 | -0.51% | 3,400 | 294億9675万 | -0.44% | 13.45 | 1.89 |
| 11/17 | 3,005 | 3,005 | 2,925 | 2,950 | -0.34% | 7,600 | 296億4750万 | +0.17% | 13.52 | 1.9 |
| 11/14 | 3,000 | 3,000 | 2,940 | 2,960 | -0.17% | 2,600 | 297億4800万 | +0.61% | 13.56 | 1.91 |
| 11/13 | 2,985 | 3,000 | 2,960 | 2,965 | +1.02% | 3,600 | 297億9825万 | +0.85% | 13.59 | 1.91 |
| 11/12 | 2,995 | 2,995 | 2,935 | 2,935 | -0.34% | 3,000 | 294億9675万 | -0.1% | 13.45 | 1.89 |
| 11/11 | 2,945 | 2,965 | 2,920 | 2,945 | 0% | 3,800 | 295億9725万 | +0.17% | 13.49 | 1.9 |
| 11/10 | 2,930 | 2,945 | 2,915 | 2,945 | +1.38% | 800 | 295億9725万 | +0.17% | 13.49 | 1.9 |
| 11/07 | 2,890 | 2,930 | 2,880 | 2,905 | +0.52% | 4,000 | 291億9525万 | -1.16% | 13.31 | 1.87 |
| 11/06 | 2,955 | 2,955 | 2,890 | 2,890 | -1.37% | 3,200 | 290億4450万 | -1.73% | 13.24 | 1.86 |
| 11/05 | 2,980 | 2,980 | 2,855 | 2,930 | -1.51% | 9,000 | 294億4650万 | -0.54% | 13.43 | 1.89 |
| 11/04 | 2,935 | 3,000 | 2,915 | 2,975 | +1.19% | 5,600 | 298億9875万 | +0.88% | 13.63 | 1.92 |
| 10/31 | 2,915 | 2,950 | 2,910 | 2,940 | -0.17% | 3,400 | 295億4700万 | -0.41% | 13.47 | 1.9 |
| 10/30 | 2,980 | 2,980 | 2,945 | 2,945 | 0% | 1,200 | 295億9725万 | -0.37% | 13.49 | 1.9 |
| 10/29 | 2,995 | 2,995 | 2,900 | 2,945 | -1.67% | 14,800 | 295億9725万 | -0.54% | 13.49 | 1.9 |
| 10/28 | 3,080 | 3,080 | 2,995 | 2,995 | -2.92% | 10,400 | 300億9975万 | +0.91% | 13.72 | 1.93 |
| 10/27 | 3,040 | 3,105 | 3,025 | 3,085 | +2.15% | 13,600 | 310億425万 | +4.01% | 14.14 | 1.99 |
| 10/24 | 3,015 | 3,030 | 2,950 | 3,020 | +0.83% | 14,000 | 303億5100万 | +1.99% | 13.84 | 1.95 |
| 10/23 | 3,025 | 3,025 | 2,945 | 2,995 | -0.99% | 8,400 | 300億9975万 | +1.22% | 13.72 | 1.93 |
| 10/22 | 2,950 | 3,025 | 2,940 | 3,025 | +1.68% | 10,200 | 304億125万 | +2.2% | 13.86 | 1.95 |
| 10/21 | 2,935 | 2,990 | 2,935 | 2,975 | +0.68% | 3,600 | 298億9875万 | +0.54% | 13.63 | 1.92 |
| 10/20 | 2,905 | 2,960 | 2,900 | 2,955 | +2.07% | 6,800 | 296億9775万 | -0.14% | 13.54 | 1.91 |
| 10/17 | 2,860 | 2,895 | 2,830 | 2,895 | 0% | 5,000 | 290億9475万 | -2.16% | 13.27 | 1.87 |
| 10/16 | 2,875 | 2,900 | 2,865 | 2,895 | +0.7% | 5,000 | 290億9475万 | -2.23% | 13.27 | 1.87 |
| 10/15 | 2,815 | 2,885 | 2,815 | 2,875 | +2.13% | 6,400 | 288億9375万 | -3.1% | 13.17 | 1.85 |
| 10/14 | 2,825 | 2,845 | 2,815 | 2,815 | -1.57% | 8,000 | 282億9075万 | -5.28% | 12.9 | 1.82 |
| 10/10 | 2,915 | 2,915 | 2,825 | 2,860 | -0.69% | 7,800 | 287億4300万 | -3.87% | 13.11 | 1.84 |
| 10/09 | 2,900 | 2,910 | 2,855 | 2,880 | -1.2% | 8,200 | 289億4400万 | -3.19% | 13.2 | 1.86 |
| 10/08 | 2,860 | 2,975 | 2,850 | 2,915 | +0.17% | 20,400 | 292億9575万 | -2.05% | 13.36 | 1.88 |
| 10/07 | 2,980 | 2,980 | 2,910 | 2,910 | -2.35% | 17,400 | 292億4550万 | -2.15% | 13.33 | 1.88 |
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 | |
| 2012年 6月期 | 277 2,218 5/9 | 170 1,363 4/26 | 3,372,000 421,500 4/26 | 23億4276万 | 14億3966万 | +11.87% 6/25 | -9.98% 7/24 |
| 2013年 6月期 | 378 3,020 5/13 3,020 5/10 | 188 1,500 8/1 | 139,200 17,400 4/1 | 31億8987万 | 15億8437万 | +23.09% 3/26 | -10.53% 6/7 |
| 2014年 6月期 | 428 3,420 9/24 | 313 2,502 7/1 | 179,200 22,400 9/20 | 36億1237万 | 26億4273万 | +25.33% 9/20 | -8.29% 2/4 |
| 2015年 6月期 | 531 4,250 4/23 | 351 2,810 8/13 2,810 8/11 他2件 | 212,800 26,600 4/23 | 53億3906万 | 35億3006万 | +15.15% 12/25 | -7.62% 7/10 |
| 2016年 6月期 | 746 2,984 6/6 | 365 1,460 8/25 | 95,600 23,900 8/24 | 74億9730万 | 36億6825万 | +20.72% 5/24 | -21.47% 8/25 |
| 2017年 6月期 | 1,188 2,375 5/23 | 659 2,635 9/12 | 274,800 68,700 11/28 | 119億3437万 | 66億2043万 | +25.23% 10/27 | -8.86% 11/25 |
| 2018年 6月期 | 1,097 2,194 7/26 | 902 1,804 2/14 1,803 2/9 | 67,000 33,500 5/15 | 110億2485万 | 90億6510万 | +5.57% 4/10 | -10.33% 7/5 |
| 2019年 6月期 | 944 1,887 6/5 | 712 1,423 1/4 | 27,000 13,500 6/5 | 94億8217万 | 71億5057万 | +9.43% 6/4 | -12.27% 1/4 |
| 2020年 6月期 | 1,027 2,054 6/4 | 601 1,201 3/13 | 120,600 60,300 5/22 | 103億2135万 | 60億3502万 | +20.28% 5/25 | -26.07% 3/13 |
| 2021年 6月期 | 995 1,990 4/5 | 755 1,509 8/3 | 109,000 54,500 8/14 | 99億9975万 | 75億8272万 | +11.29% 8/26 | -3.84% 1/5 |
| 2022年 6月期 | 1,388 2,775 6/3 | 899 1,797 7/19 | 41,400 20,700 2/15 | 139億4437万 | 90億2992万 | +13.27% 2/17 | -10% 7/7 |
| 2023年 6月期 | 1,945 3,890 12/9 | 1,175 2,350 7/1 | 28,600 14,300 2/9 | 195億4725万 | 118億875万 | +15.58% 12/9 | -8.43% 1/6 |
| 2024年 6月期 | 2,610 5,220 9/22 | 1,388 2,776 2/15 | 146,200 73,100 2/15 | 262億3050万 | 139億4940万 | +18.85% 9/7 | -17.29% 2/15 |
| 2025年 6月期 | 2,625 5,250 6/25 | 1,388 2,776 8/6 2,776 8/5 | 74,400 37,200 11/15 | 263億8125万 | 139億4940万 | +19.56% 8/21 | -15.54% 8/5 |
| 最新 | 3,170 2026/3/6 | 4,700 | 318億5850万 | +1.86% 3,112 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 53%（1.53倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 88%（1.88倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
170円（2012/04/26） - 1761%（18.61倍）
3,170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。
