株価チャート
株価
3/6
- 前日 (3/5)
- 1,271
- 始値
- 1,284
- 高値
- 1,284
- 安値
- 1,268
- 終値 +0.24%
- 1,274
- 出来高 -81.82%
- 600
乖離率
- 株価（5日）
移動平均値 - -0.16%
1,276 - 株価（25日）
移動平均値 - +0.39%
1,269 - 出来高（5日）
移動平均値 - -88.33%
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 | 1,284 | 1,284 | 1,268 | 1,274 | +0.24% | 600 | 193億6989万 | +0.39% | 7.76 | 1.04 |
| 03/05 | 1,276 | 1,284 | 1,261 | 1,271 | +2.01% | 3,300 | 193億2428万 | +0.24% | 7.74 | 1.03 |
| 03/04 | 1,285 | 1,285 | 1,238 | 1,246 | -3.41% | 17,000 | 189億4418万 | -1.66% | 7.59 | 1.01 |
| 03/03 | 1,298 | 1,298 | 1,278 | 1,290 | -0.62% | 3,700 | 196億1316万 | +1.74% | 7.86 | 1.05 |
| 03/02 | 1,288 | 1,300 | 1,283 | 1,298 | +0.78% | 1,100 | 197億3479万 | +2.53% | 7.91 | 1.06 |
| 02/27 | 1,305 | 1,307 | 1,280 | 1,288 | -0.77% | 3,400 | 195億8275万 | +1.9% | 7.85 | 1.05 |
| 02/26 | 1,304 | 1,306 | 1,298 | 1,298 | -0.08% | 2,300 | 197億3479万 | +2.77% | 7.91 | 1.06 |
| 02/25 | 1,305 | 1,305 | 1,280 | 1,299 | -0.31% | 5,400 | 197億4999万 | +2.93% | 7.91 | 1.06 |
| 02/24 | 1,300 | 1,303 | 1,296 | 1,303 | +0.31% | 2,600 | 198億1081万 | +3.33% | 7.94 | 1.06 |
| 02/20 | 1,296 | 1,300 | 1,286 | 1,299 | +0.54% | 2,200 | 197億4999万 | +3.1% | 7.91 | 1.06 |
| 02/19 | 1,288 | 1,292 | 1,282 | 1,292 | +0.86% | 2,600 | 196億4356万 | +2.54% | 7.87 | 1.05 |
| 02/18 | 1,288 | 1,290 | 1,280 | 1,281 | -0.7% | 5,500 | 194億7632万 | +1.51% | 7.8 | 1.04 |
| 02/17 | 1,273 | 1,290 | 1,270 | 1,290 | +1.9% | 5,400 | 196億1316万 | +2.14% | 7.86 | 1.05 |
| 02/16 | 1,261 | 1,280 | 1,261 | 1,266 | -0.16% | 4,700 | 192億4826万 | +0.16% | 7.71 | 1.03 |
| 02/13 | 1,260 | 1,270 | 1,260 | 1,268 | +0.63% | 2,700 | 192億7867万 | +0.16% | 7.73 | 1.03 |
| 02/12 | 1,258 | 1,273 | 1,257 | 1,260 | +0.24% | 5,600 | 191億5704万 | -0.55% | 7.68 | 1.03 |
| 02/10 | 1,259 | 1,263 | 1,257 | 1,257 | +0.24% | 3,400 | 191億1142万 | -0.95% | 7.66 | 1.02 |
| 02/09 | 1,247 | 1,265 | 1,247 | 1,254 | +1.13% | 5,300 | 190億6581万 | -1.34% | 7.64 | 1.02 |
| 02/06 | 1,240 | 1,248 | 1,240 | 1,240 | 0% | 4,100 | 188億5296万 | -2.59% | 7.55 | 1.01 |
| 02/05 | 1,240 | 1,240 | 1,234 | 1,240 | 0% | 7,700 | 188億5296万 | -2.75% | 7.55 | 1.01 |
| 02/04 | 1,240 | 1,245 | 1,235 | 1,240 | 0% | 7,100 | 188億5296万 | -2.82% | 7.55 | 1.01 |
| 02/03 | 1,232 | 1,245 | 1,229 | 1,240 | 0% | 8,000 | 188億5296万 | -2.97% | 7.55 | 1.01 |
| 02/02 | 1,254 | 1,254 | 1,240 | 1,240 | -0.88% | 5,500 | 188億5296万 | -3.05% | 7.55 | 1.01 |
| 01/30 | 1,250 | 1,251 | 1,245 | 1,251 | +0.48% | 3,200 | 190億2020万 | -2.27% | 7.62 | 1.02 |
| 01/29 | 1,250 | 1,250 | 1,245 | 1,245 | -0.4% | 2,300 | 189億2898万 | -2.81% | 7.59 | 1.01 |
| 01/28 | 1,251 | 1,255 | 1,250 | 1,250 | -0.08% | 3,000 | 190億500万 | -2.5% | 7.62 | 1.02 |
| 01/27 | 1,250 | 1,252 | 1,245 | 1,251 | +0.08% | 5,200 | 190億2020万 | -2.57% | 7.62 | 1.02 |
| 01/26 | 1,247 | 1,250 | 1,246 | 1,250 | 0% | 2,000 | 190億500万 | -2.72% | 7.62 | 1.02 |
| 01/23 | 1,253 | 1,259 | 1,250 | 1,250 | -0.24% | 7,300 | 190億500万 | -2.95% | 7.62 | 1.02 |
| 01/22 | 1,269 | 1,275 | 1,249 | 1,253 | -1.26% | 11,200 | 190億5061万 | -2.79% | 7.63 | 1.02 |
| 01/21 | 1,263 | 1,270 | 1,250 | 1,269 | -0.08% | 14,100 | 192億9387万 | -1.55% | 7.73 | 1.03 |
| 01/20 | 1,270 | 1,272 | 1,265 | 1,270 | 0% | 9,600 | 193億908万 | -1.47% | 7.74 | 1.03 |
| 01/19 | 1,285 | 1,286 | 1,269 | 1,270 | -0.94% | 11,300 | 193億908万 | -1.47% | 7.74 | 1.03 |
| 01/16 | 1,279 | 1,289 | 1,273 | 1,282 | -1.16% | 13,500 | 194億9152万 | -0.54% | 7.81 | 1.04 |
| 01/15 | 1,323 | 1,334 | 1,280 | 1,297 | -2.19% | 21,700 | 197億1958万 | +0.62% | 7.9 | 1.06 |
| 01/14 | 1,323 | 1,326 | 1,313 | 1,326 | +0.38% | 4,000 | 201億6050万 | +2.87% | 8.08 | 1.08 |
| 01/13 | 1,325 | 1,334 | 1,308 | 1,321 | +0.3% | 4,000 | 200億8448万 | +2.64% | 8.05 | 1.08 |
| 01/09 | 1,310 | 1,324 | 1,303 | 1,317 | +0.84% | 2,200 | 200億2366万 | +2.41% | 8.02 | 1.07 |
| 01/08 | 1,305 | 1,306 | 1,300 | 1,306 | 0% | 2,800 | 198億5642万 | +1.63% | 7.96 | 1.06 |
| 01/07 | 1,308 | 1,308 | 1,303 | 1,306 | +0.46% | 1,900 | 198億5642万 | +1.63% | 7.96 | 1.06 |
| 01/06 | 1,307 | 1,329 | 1,297 | 1,300 | -0.54% | 7,900 | 197億6520万 | +1.17% | 7.92 | 1.06 |
| 01/05 | 1,307 | 1,315 | 1,300 | 1,307 | 0% | 6,100 | 198億7162万 | +1.71% | 7.96 | 1.06 |
| 2025 | ||||||||||
| 12/30 | 1,289 | 1,309 | 1,289 | 1,307 | +1.4% | 2,300 | 198億7162万 | +1.55% | 7.96 | 1.06 |
| 12/29 | 1,290 | 1,291 | 1,280 | 1,289 | +1.5% | 4,800 | 195億9795万 | 0% | 7.85 | 1.05 |
| 12/26 | 1,275 | 1,283 | 1,270 | 1,270 | -0.39% | 7,600 | 193億908万 | -1.55% | 7.74 | 1.03 |
| 12/25 | 1,272 | 1,281 | 1,272 | 1,275 | +0.31% | 5,400 | 193億8510万 | -1.32% | 7.77 | 1.04 |
| 12/24 | 1,274 | 1,274 | 1,270 | 1,271 | -0.24% | 4,900 | 193億2428万 | -1.78% | 7.74 | 1.03 |
| 12/23 | 1,274 | 1,280 | 1,270 | 1,274 | -0.08% | 6,600 | 193億6989万 | -1.62% | 7.76 | 1.04 |
| 12/22 | 1,275 | 1,279 | 1,266 | 1,275 | 0% | 12,800 | 193億8510万 | -1.77% | 7.77 | 1.04 |
| 12/19 | 1,276 | 1,276 | 1,270 | 1,275 | -0.31% | 4,200 | 193億8510万 | -2.07% | 7.77 | 1.04 |
| 12/18 | 1,282 | 1,284 | 1,273 | 1,279 | -0.39% | 3,300 | 194億4591万 | -1.99% | 7.79 | 1.04 |
| 12/17 | 1,310 | 1,310 | 1,283 | 1,284 | -2.36% | 3,300 | 195億2193万 | -1.91% | 7.82 | 1.05 |
| 12/16 | 1,277 | 1,315 | 1,277 | 1,315 | +2.98% | 4,300 | 199億9326万 | +0.23% | 8.01 | 1.07 |
| 12/15 | 1,269 | 1,319 | 1,265 | 1,277 | +0.71% | 7,100 | 194億1550万 | -2.74% | 7.78 | 1.04 |
| 12/12 | 1,269 | 1,276 | 1,265 | 1,268 | -0.16% | 7,000 | 192億7867万 | -3.5% | 7.73 | 1.03 |
| 12/11 | 1,277 | 1,277 | 1,270 | 1,270 | -0.08% | 4,800 | 193億908万 | -3.42% | 7.74 | 1.03 |
| 12/10 | 1,279 | 1,279 | 1,269 | 1,271 | 0% | 7,500 | 193億2428万 | -3.49% | 7.74 | 1.03 |
| 12/09 | 1,270 | 1,280 | 1,270 | 1,271 | +0.16% | 5,400 | 193億2428万 | -3.57% | 7.74 | 1.03 |
| 12/08 | 1,287 | 1,287 | 1,266 | 1,269 | -1.86% | 12,600 | 192億9387万 | -3.79% | 7.73 | 1.03 |
| 12/05 | 1,299 | 1,299 | 1,291 | 1,293 | -0.15% | 3,900 | 196億5877万 | -2.12% | 7.88 | 1.05 |
| 12/04 | 1,290 | 1,300 | 1,290 | 1,295 | +0.23% | 4,600 | 196億8918万 | -2.04% | 7.89 | 1.05 |
| 12/03 | 1,296 | 1,297 | 1,292 | 1,292 | -0.23% | 4,800 | 196億4356万 | -2.42% | 7.87 | 1.05 |
| 12/02 | 1,298 | 1,298 | 1,295 | 1,295 | -0.23% | 6,100 | 196億8918万 | -2.34% | 7.89 | 1.05 |
| 12/01 | 1,306 | 1,306 | 1,297 | 1,298 | -0.61% | 9,500 | 197億3479万 | -2.26% | 7.91 | 1.06 |
| 11/28 | 1,308 | 1,315 | 1,305 | 1,306 | -0.15% | 6,600 | 198億5642万 | -1.73% | 8.41 | 1.06 |
| 11/27 | 1,295 | 1,313 | 1,295 | 1,308 | -3.4% | 14,400 | 198億8683万 | -1.73% | 8.42 | 1.07 |
| 11/26 | 1,348 | 1,354 | 1,343 | 1,354 | +0.89% | 9,800 | 205億8621万 | +1.65% | 8.72 | 1.1 |
| 11/25 | 1,335 | 1,345 | 1,335 | 1,342 | +0.98% | 5,700 | 204億376万 | +0.75% | 8.64 | 1.09 |
| 11/21 | 1,321 | 1,330 | 1,311 | 1,329 | +0.68% | 7,200 | 202億611万 | -0.23% | 8.56 | 1.08 |
| 11/20 | 1,320 | 1,329 | 1,319 | 1,320 | +0.23% | 2,500 | 200億6928万 | -1.05% | 8.5 | 1.07 |
| 11/19 | 1,308 | 1,324 | 1,308 | 1,317 | +0.69% | 4,500 | 200億2366万 | -1.86% | 8.48 | 1.07 |
| 11/18 | 1,340 | 1,340 | 1,308 | 1,308 | -2.39% | 10,300 | 198億8683万 | -3.04% | 8.42 | 1.07 |
| 11/17 | 1,363 | 1,370 | 1,317 | 1,340 | -2.19% | 12,900 | 203億7336万 | -1.25% | 8.63 | 1.09 |
| 11/14 | 1,361 | 1,384 | 1,360 | 1,370 | +0.74% | 2,000 | 208億2948万 | +0.44% | 8.82 | 1.12 |
| 11/13 | 1,361 | 1,376 | 1,360 | 1,360 | -0.07% | 7,500 | 206億7744万 | -0.66% | 8.76 | 1.11 |
| 11/12 | 1,364 | 1,369 | 1,351 | 1,361 | +0.07% | 5,100 | 206億9264万 | -1.09% | 8.77 | 1.11 |
| 11/11 | 1,364 | 1,364 | 1,345 | 1,360 | +0.74% | 6,500 | 206億7744万 | -1.52% | 8.76 | 1.11 |
| 11/10 | 1,320 | 1,361 | 1,319 | 1,350 | +3.53% | 14,000 | 205億2540万 | -2.67% | 8.7 | 1.1 |
| 11/07 | 1,304 | 1,308 | 1,303 | 1,304 | +0.08% | 3,600 | 198億2601万 | -6.32% | 8.4 | 1.06 |
| 11/06 | 1,292 | 1,309 | 1,292 | 1,303 | +0.23% | 13,000 | 198億1081万 | -6.93% | 8.39 | 1.06 |
| 11/05 | 1,310 | 1,311 | 1,297 | 1,300 | -0.76% | 9,500 | 197億6520万 | -7.74% | 8.37 | 1.06 |
| 11/04 | 1,301 | 1,310 | 1,299 | 1,310 | +0.77% | 7,800 | 199億1724万 | -7.62% | 8.44 | 1.07 |
| 10/31 | 1,318 | 1,319 | 1,300 | 1,300 | -1.37% | 18,300 | 197億6520万 | -8.77% | 8.37 | 1.06 |
| 10/30 | 1,318 | 1,327 | 1,317 | 1,318 | -0.3% | 5,400 | 200億3887万 | -7.96% | 8.49 | 1.07 |
| 10/29 | 1,334 | 1,334 | 1,315 | 1,322 | -0.9% | 9,200 | 200億9968万 | -8.13% | 8.51 | 1.08 |
| 10/28 | 1,343 | 1,345 | 1,334 | 1,334 | -0.52% | 12,300 | 202億8213万 | -7.81% | 8.59 | 1.09 |
| 10/27 | 1,343 | 1,354 | 1,341 | 1,341 | +0.07% | 11,200 | 203億8856万 | -7.71% | 8.64 | 1.09 |
| 10/24 | 1,355 | 1,355 | 1,339 | 1,340 | +0.15% | 4,600 | 203億7336万 | -8.28% | 8.63 | 1.09 |
| 10/23 | 1,339 | 1,342 | 1,336 | 1,338 | -0.07% | 9,300 | 203億4295万 | -8.92% | 8.62 | 1.09 |
| 10/22 | 1,345 | 1,350 | 1,339 | 1,339 | -0.45% | 9,900 | 203億5815万 | -9.34% | 8.62 | 1.09 |
| 10/21 | 1,344 | 1,354 | 1,344 | 1,345 | +0.07% | 6,500 | 204億4938万 | -9.43% | 8.66 | 1.1 |
| 10/20 | 1,323 | 1,344 | 1,322 | 1,344 | -0.52% | 20,000 | 204億3417万 | -9.92% | 8.66 | 1.09 |
| 10/17 | 1,385 | 1,385 | 1,350 | 1,351 | -2.6% | 22,800 | 205億4060万 | -9.87% | 8.7 | 1.1 |
| 10/16 | 1,398 | 1,420 | 1,356 | 1,387 | -7.53% | 56,300 | 210億8794万 | -7.9% | 8.93 | 1.13 |
| 10/15 | 1,495 | 1,519 | 1,492 | 1,500 | +0.33% | 5,300 | 228億600万 | -0.92% | 9.66 | 1.22 |
| 10/14 | 1,510 | 1,535 | 1,475 | 1,495 | -0.99% | 10,100 | 227億2998万 | -1.39% | 9.63 | 1.22 |
| 10/10 | 1,511 | 1,526 | 1,510 | 1,510 | 0% | 5,700 | 229億5804万 | -0.66% | 9.73 | 1.23 |
| 10/09 | 1,512 | 1,512 | 1,508 | 1,510 | -0.13% | 2,400 | 229億5804万 | -0.92% | 9.73 | 1.23 |
| 10/08 | 1,528 | 1,528 | 1,509 | 1,512 | -0.33% | 3,100 | 229億8844万 | -1.05% | 9.74 | 1.23 |
| 10/07 | 1,501 | 1,517 | 1,500 | 1,517 | +1.13% | 3,600 | 230億6446万 | -0.98% | 9.77 | 1.24 |
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 | |
| 2013年 11月期 | 588 1,175 11/19 | 370 740 8/13 | 1,596,600 798,300 8/13 | 72億7031万 | 45億7875万 | +49.94% 1/8 | -6.65% 12/2 |
| 2014年 11月期 | 875 1,750 1/8 | 492 984 12/3 | 189,400 94,700 1/16 | 133億350万 | 60億8850万 | +34.65% 1/10 | -14.77% 2/4 |
| 2015年 11月期 | 916 11/24 | 663 9/8 | 107,400 12/2 | 139億2686万 | 100億8025万 | +12.3% 7/31 | -13.76% 9/8 |
| 2016年 11月期 | 900 12/2 | 639 2/12 | 87,800 4/18 | 136億8360万 | 97億1535万 | +9.62% 10/14 | -13.82% 2/12 |
| 2017年 11月期 | 1,420 11/28 10/17 他2件 | 820 12/5 12/2 | 75,000 7/13 | 215億8968万 | 124億6728万 | +21.28% 2/6 | -10.81% 4/12 |
| 2018年 11月期 | 2,118 2/2 | 1,128 11/28 | 127,200 1/11 | 322億207万 | 171億5011万 | +27.51% 1/11 | -16.87% 12/25 |
| 2019年 11月期 | 1,338 3/8 | 903 12/25 | 54,400 1/10 | 203億4295万 | 137億2921万 | +15.11% 1/18 | -14.28% 4/12 |
| 2020年 11月期 | 1,237 1/7 | 510 3/23 | 42,500 3/23 | 188億734万 | 77億5404万 | +20.78% 4/13 | -34.97% 3/23 |
| 2021年 11月期 | 970 6/16 6/10 | 731 12/7 | 13,900 7/27 | 147億4788万 | 111億1412万 | +10.45% 2/8 | -9.14% 8/5 |
| 2022年 11月期 | 1,220 10/21 | 720 3/11 | 29,300 10/13 | 185億4888万 | 109億4688万 | +17.21% 10/19 | -10.49% 12/22 |
| 2023年 11月期 | 1,440 7/20 | 960 12/23 | 77,200 11/29 | 218億9376万 | 145億9584万 | +19.46% 7/20 | -7.55% 10/23 |
| 2024年 11月期 | 1,308 5/15 | 997 8/5 | 55,800 1/15 | 198億8683万 | 151億5838万 | +12.36% 12/4 | -17.1% 8/5 |
| 2025年 11月期 | 1,634 9/3 | 1,110 12/2 | 56,300 10/16 | 248億4333万 | 168億7644万 | +7.53% 8/4 | -9.91% 10/20 |
| 最新 | 1,274 2026/3/6 | 600 | 193億6989万 | +0.39% 1,269 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 76%（1.76倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
370円（2013/08/13） - 244%（3.44倍）
1,274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。
