株価チャート
株価
3/6
- 前日 (3/5)
- 3,425
- 始値
- 3,355
- 高値
- 3,500
- 安値
- 3,340
- 終値 +2.04%
- 3,495
- 出来高 -11.24%
- 111,300
乖離率
- 株価（5日）
移動平均値 - -0.99%
3,530 - 株価（25日）
移動平均値 - +1.22%
3,453 - 出来高（5日）
移動平均値 - -37.63%
178,460
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 | 3,355 | 3,500 | 3,340 | 3,495 | +2.04% | 111,300 | 1109億9770万 | +1.22% | 15.34 | 2.57 |
| 03/05 | 3,430 | 3,530 | 3,400 | 3,425 | +1.93% | 125,400 | 1087億7457万 | -0.41% | 15.04 | 2.52 |
| 03/04 | 3,455 | 3,540 | 3,335 | 3,360 | -7.44% | 296,100 | 1067億1024万 | -2.04% | 14.75 | 2.47 |
| 03/03 | 3,705 | 3,710 | 3,575 | 3,630 | -2.94% | 267,300 | 1152億8517万 | +5.86% | 15.94 | 2.67 |
| 03/02 | 3,675 | 3,740 | 3,635 | 3,740 | 0% | 92,200 | 1187億7866万 | +9.36% | 16.42 | 2.75 |
| 02/27 | 3,645 | 3,780 | 3,630 | 3,740 | +4.03% | 260,400 | 1187億7866万 | +9.84% | 16.42 | 2.75 |
| 02/26 | 3,600 | 3,640 | 3,565 | 3,595 | +1.55% | 204,500 | 1141億7360万 | +6.14% | 15.78 | 2.64 |
| 02/25 | 3,495 | 3,585 | 3,490 | 3,540 | +3.21% | 169,000 | 1124億2686万 | +4.8% | 15.54 | 2.6 |
| 02/24 | 3,495 | 3,495 | 3,430 | 3,430 | -1.86% | 63,400 | 1089億3337万 | +1.69% | 15.06 | 2.52 |
| 02/20 | 3,445 | 3,495 | 3,430 | 3,495 | 0% | 86,800 | 1109億9770万 | +3.52% | 15.34 | 2.57 |
| 02/19 | 3,540 | 3,540 | 3,470 | 3,495 | -0.43% | 78,400 | 1109億9770万 | +3.52% | 15.34 | 2.57 |
| 02/18 | 3,490 | 3,555 | 3,480 | 3,510 | +0.57% | 102,300 | 1114億7409万 | +4.06% | 15.41 | 2.58 |
| 02/17 | 3,500 | 3,615 | 3,465 | 3,490 | +0.58% | 132,800 | 1108億3891万 | +3.47% | 15.32 | 2.56 |
| 02/16 | 3,385 | 3,475 | 3,385 | 3,470 | +2.66% | 93,100 | 1102億373万 | +2.88% | 15.23 | 2.55 |
| 02/13 | 3,470 | 3,495 | 3,380 | 3,380 | -3.84% | 113,300 | 1073億4542万 | +0.24% | 14.84 | 2.48 |
| 02/12 | 3,475 | 3,540 | 3,425 | 3,515 | +0.29% | 120,800 | 1116億3288万 | +4.18% | 15.43 | 2.58 |
| 02/10 | 3,480 | 3,525 | 3,460 | 3,505 | +1.01% | 106,400 | 1113億1529万 | +4.04% | 15.39 | 2.57 |
| 02/09 | 3,480 | 3,480 | 3,410 | 3,470 | +1.61% | 120,100 | 1102億373万 | +3.21% | 15.23 | 2.55 |
| 02/06 | 3,385 | 3,415 | 3,335 | 3,415 | -0.73% | 111,800 | 1084億5698万 | +1.7% | 14.99 | 2.51 |
| 02/05 | 3,390 | 3,475 | 3,310 | 3,440 | +2.23% | 163,100 | 1092億5096万 | +2.47% | 15.1 | 2.53 |
| 02/04 | 3,310 | 3,400 | 3,295 | 3,365 | +0.3% | 134,400 | 1068億6903万 | +0.27% | 14.77 | 2.47 |
| 02/03 | 3,250 | 3,405 | 3,205 | 3,355 | +4.19% | 243,700 | 1065億5144万 | -0.09% | 14.73 | 2.46 |
| 02/02 | 3,210 | 3,280 | 3,170 | 3,220 | +2.38% | 386,900 | 1022億6398万 | -4.08% | 14.14 | 2.37 |
| 01/30 | 3,120 | 3,170 | 3,110 | 3,145 | +1.13% | 146,500 | 998億8205万 | -6.51% | 13.81 | 2.31 |
| 01/29 | 3,130 | 3,180 | 3,090 | 3,110 | -0.96% | 123,800 | 987億7049万 | -7.8% | 13.65 | 2.28 |
| 01/28 | 3,205 | 3,225 | 3,135 | 3,140 | -1.88% | 137,700 | 997億2326万 | -7.24% | 13.79 | 2.31 |
| 01/27 | 3,315 | 3,340 | 3,200 | 3,200 | -3.61% | 139,500 | 1016億2880万 | -5.72% | 14.05 | 2.35 |
| 01/26 | 3,380 | 3,390 | 3,315 | 3,320 | -3.07% | 79,000 | 1054億3988万 | -2.3% | 14.58 | 2.44 |
| 01/23 | 3,385 | 3,460 | 3,380 | 3,425 | +1.93% | 64,100 | 1087億7457万 | +0.76% | 15.04 | 2.52 |
| 01/22 | 3,320 | 3,380 | 3,310 | 3,360 | +2.44% | 87,500 | 1067億1024万 | -1.06% | 14.75 | 2.47 |
| 01/21 | 3,300 | 3,330 | 3,265 | 3,280 | -2.53% | 106,000 | 1041億6952万 | -3.33% | 14.4 | 2.41 |
| 01/20 | 3,420 | 3,450 | 3,350 | 3,365 | -2.04% | 184,400 | 1068億6903万 | -0.8% | 14.77 | 2.47 |
| 01/19 | 3,505 | 3,505 | 3,425 | 3,435 | -1.86% | 103,400 | 1090億9216万 | +1.36% | 15.08 | 2.52 |
| 01/16 | 3,500 | 3,525 | 3,460 | 3,500 | +0.29% | 51,200 | 1111億5650万 | +3.46% | 15.37 | 2.57 |
| 01/15 | 3,425 | 3,500 | 3,425 | 3,490 | +1.9% | 47,600 | 1108億3891万 | +3.47% | 15.32 | 2.56 |
| 01/14 | 3,515 | 3,515 | 3,425 | 3,425 | -2.56% | 128,100 | 1087億7457万 | +1.81% | 15.04 | 2.52 |
| 01/13 | 3,550 | 3,575 | 3,485 | 3,515 | +0.72% | 98,500 | 1116億3288万 | +4.68% | 15.43 | 2.58 |
| 01/09 | 3,450 | 3,490 | 3,435 | 3,490 | +1.6% | 113,500 | 1108億3891万 | +4.21% | 15.32 | 2.56 |
| 01/08 | 3,420 | 3,455 | 3,420 | 3,435 | +0.44% | 41,500 | 1090億9216万 | +2.84% | 15.08 | 2.52 |
| 01/07 | 3,405 | 3,450 | 3,380 | 3,420 | +0.44% | 52,100 | 1086億1578万 | +2.49% | 15.01 | 2.51 |
| 01/06 | 3,360 | 3,410 | 3,355 | 3,405 | +2.56% | 65,600 | 1081億3939万 | +2.1% | 14.95 | 2.5 |
| 01/05 | 3,385 | 3,390 | 3,285 | 3,320 | -1.48% | 83,200 | 1054億3988万 | -0.39% | 14.58 | 2.44 |
| 2025 | ||||||||||
| 12/30 | 3,405 | 3,405 | 3,370 | 3,370 | -1.03% | 46,000 | 1070億2783万 | +1.08% | 14.79 | 2.48 |
| 12/29 | 3,405 | 3,410 | 3,350 | 3,405 | 0% | 52,300 | 1081億3939万 | +2.28% | 14.95 | 2.5 |
| 12/26 | 3,420 | 3,465 | 3,375 | 3,405 | -0.15% | 188,000 | 1081億3939万 | +2.41% | 14.95 | 2.5 |
| 12/25 | 3,395 | 3,415 | 3,345 | 3,410 | +1.94% | 49,500 | 1082億9819万 | +2.77% | 14.97 | 2.5 |
| 12/24 | 3,380 | 3,390 | 3,320 | 3,345 | -1.04% | 55,300 | 1062億3385万 | +1.18% | 14.69 | 2.46 |
| 12/23 | 3,390 | 3,425 | 3,345 | 3,380 | -0.15% | 75,700 | 1073億4542万 | +2.58% | 14.84 | 2.48 |
| 12/22 | 3,405 | 3,440 | 3,365 | 3,385 | -0.44% | 108,600 | 1075億421万 | +3.01% | 14.86 | 2.49 |
| 12/19 | 3,380 | 3,420 | 3,355 | 3,400 | +0.89% | 90,800 | 1079億8060万 | +3.72% | 14.93 | 2.5 |
| 12/18 | 3,300 | 3,395 | 3,300 | 3,370 | +1.97% | 110,600 | 1070億2783万 | +3.03% | 14.79 | 2.48 |
| 12/17 | 3,330 | 3,345 | 3,295 | 3,305 | -1.05% | 144,500 | 1049億6349万 | +1.23% | 14.51 | 2.43 |
| 12/16 | 3,355 | 3,385 | 3,335 | 3,340 | -0.15% | 114,100 | 1060億7506万 | +2.55% | 14.66 | 2.45 |
| 12/15 | 3,290 | 3,350 | 3,275 | 3,345 | +1.67% | 78,900 | 1062億3385万 | +2.99% | 14.69 | 2.46 |
| 12/12 | 3,280 | 3,305 | 3,265 | 3,290 | +1.08% | 57,000 | 1044億8711万 | +1.61% | 14.44 | 2.42 |
| 12/11 | 3,315 | 3,360 | 3,235 | 3,255 | -0.76% | 71,700 | 1033億7554万 | +0.77% | 14.29 | 2.39 |
| 12/10 | 3,255 | 3,305 | 3,250 | 3,280 | -0.15% | 56,100 | 1041億6952万 | +1.8% | 14.4 | 2.41 |
| 12/09 | 3,305 | 3,305 | 3,250 | 3,285 | +0.61% | 71,400 | 1043億2831万 | +2.21% | 14.42 | 2.41 |
| 12/08 | 3,260 | 3,295 | 3,245 | 3,265 | +0.15% | 78,400 | 1036億9313万 | +2.03% | 14.33 | 2.4 |
| 12/05 | 3,290 | 3,290 | 3,230 | 3,260 | -0.61% | 101,200 | 1035億3434万 | +1.94% | 14.31 | 2.39 |
| 12/04 | 3,270 | 3,310 | 3,250 | 3,280 | +0.31% | 62,200 | 1041億6952万 | +2.66% | 14.4 | 2.41 |
| 12/03 | 3,300 | 3,300 | 3,245 | 3,270 | -0.3% | 66,400 | 1038億5193万 | +2.44% | 14.36 | 2.4 |
| 12/02 | 3,335 | 3,335 | 3,220 | 3,280 | -2.38% | 110,700 | 1041億6952万 | +2.76% | 14.4 | 2.41 |
| 12/01 | 3,375 | 3,400 | 3,330 | 3,360 | 0% | 114,200 | 1067億1024万 | +5.26% | 14.75 | 2.47 |
| 11/28 | 3,385 | 3,385 | 3,340 | 3,360 | 0% | 87,700 | 1067億1024万 | +5.49% | 14.75 | 2.47 |
| 11/27 | 3,335 | 3,410 | 3,330 | 3,360 | +0.75% | 106,900 | 1067億1024万 | +5.69% | 14.75 | 2.47 |
| 11/26 | 3,265 | 3,350 | 3,255 | 3,335 | +2.14% | 126,200 | 1059億1626万 | +5.07% | 14.64 | 2.45 |
| 11/25 | 3,295 | 3,300 | 3,250 | 3,265 | -1.06% | 109,400 | 1036億9313万 | +2.93% | 14.33 | 2.4 |
| 11/21 | 3,195 | 3,300 | 3,195 | 3,300 | +2.17% | 128,100 | 1048億470万 | +4.1% | 14.49 | 2.42 |
| 11/20 | 3,300 | 3,320 | 3,190 | 3,230 | +4.03% | 188,900 | 1025億8157万 | +2.02% | 14.18 | 2.37 |
| 11/19 | 3,100 | 3,135 | 3,080 | 3,105 | +0.98% | 67,200 | 986億1169万 | -1.9% | 13.63 | 2.28 |
| 11/18 | 3,120 | 3,145 | 3,060 | 3,075 | -2.69% | 74,400 | 976億5892万 | -2.81% | 13.5 | 2.26 |
| 11/17 | 3,195 | 3,200 | 3,110 | 3,160 | -0.32% | 56,400 | 1003億5844万 | -0.16% | 13.87 | 2.32 |
| 11/14 | 3,225 | 3,225 | 3,170 | 3,170 | -2.16% | 76,300 | 1006億7603万 | +0.19% | 13.92 | 2.33 |
| 11/13 | 3,240 | 3,270 | 3,220 | 3,240 | +0.62% | 117,500 | 1028億9916万 | +2.4% | 14.22 | 2.38 |
| 11/12 | 3,140 | 3,280 | 3,135 | 3,220 | +4.21% | 159,200 | 1022億6398万 | +1.8% | 14.14 | 2.37 |
| 11/11 | 3,120 | 3,130 | 3,060 | 3,090 | -1.12% | 64,000 | 981億3531万 | -2.34% | 13.57 | 2.27 |
| 11/10 | 3,100 | 3,130 | 3,090 | 3,125 | +1.13% | 56,300 | 992億4687万 | -1.33% | 13.72 | 2.3 |
| 11/07 | 3,125 | 3,145 | 3,090 | 3,090 | -0.32% | 84,100 | 981億3531万 | -2.4% | 13.57 | 2.27 |
| 11/06 | 3,070 | 3,120 | 3,055 | 3,100 | +1.64% | 102,900 | 984億5290万 | -2.15% | 13.61 | 2.28 |
| 11/05 | 3,050 | 3,080 | 2,970 | 3,050 | -0.49% | 141,500 | 968億6495万 | -3.88% | 13.39 | 2.24 |
| 11/04 | 2,950 | 3,130 | 2,940 | 3,065 | +3.72% | 313,000 | 973億4133万 | -3.53% | 13.46 | 2.25 |
| 10/31 | 2,995 | 3,175 | 2,921 | 2,955 | -7.8% | 566,000 | 938億4784万 | -7.1% | 12.97 | 2.17 |
| 10/30 | 3,220 | 3,250 | 3,200 | 3,205 | +0.94% | 184,600 | 1017億8759万 | +0.47% | 14.07 | 2.35 |
| 10/29 | 3,245 | 3,245 | 3,175 | 3,175 | -1.09% | 62,100 | 1008億3482万 | -0.44% | 13.94 | 2.33 |
| 10/28 | 3,275 | 3,275 | 3,195 | 3,210 | -2.28% | 77,000 | 1019億4639万 | +0.6% | 14.09 | 2.36 |
| 10/27 | 3,270 | 3,305 | 3,245 | 3,285 | +0.46% | 72,000 | 1043億2831万 | +2.98% | 14.42 | 2.41 |
| 10/24 | 3,210 | 3,290 | 3,205 | 3,270 | +2.67% | 139,400 | 1038億5193万 | +2.67% | 14.36 | 2.4 |
| 10/23 | 3,190 | 3,200 | 3,170 | 3,185 | -0.62% | 50,400 | 1011億5241万 | +0.13% | 13.98 | 2.34 |
| 10/22 | 3,225 | 3,260 | 3,195 | 3,205 | -0.77% | 67,900 | 1017億8759万 | +0.66% | 14.07 | 2.35 |
| 10/21 | 3,295 | 3,295 | 3,215 | 3,230 | -1.97% | 92,900 | 1025億8157万 | +1.44% | 14.18 | 2.37 |
| 10/20 | 3,270 | 3,295 | 3,245 | 3,295 | +2.65% | 102,500 | 1046億4590万 | +3.55% | 14.47 | 2.42 |
| 10/17 | 3,185 | 3,270 | 3,170 | 3,210 | +0.31% | 109,900 | 1019億4639万 | +1.04% | 14.09 | 2.36 |
| 10/16 | 3,175 | 3,255 | 3,175 | 3,200 | 0% | 126,000 | 1016億2880万 | +0.79% | 14.05 | 2.35 |
| 10/15 | 3,120 | 3,245 | 3,120 | 3,200 | +3.9% | 132,200 | 1016億2880万 | +0.85% | 14.05 | 2.35 |
| 10/14 | 3,055 | 3,115 | 3,055 | 3,080 | -1.28% | 70,900 | 978億1772万 | -2.99% | 13.52 | 2.26 |
| 10/10 | 3,115 | 3,165 | 3,095 | 3,120 | -0.32% | 76,900 | 990億8808万 | -1.83% | 13.7 | 2.29 |
| 10/09 | 3,120 | 3,150 | 3,115 | 3,130 | -0.79% | 64,000 | 994億567万 | -1.51% | 13.74 | 2.3 |
| 10/08 | 3,225 | 3,235 | 3,155 | 3,155 | -2.47% | 64,900 | 1001億9964万 | -0.66% | 13.85 | 2.32 |
| 10/07 | 3,245 | 3,280 | 3,220 | 3,235 | -0.31% | 109,400 | 1027億4036万 | +1.92% | 14.2 | 2.38 |
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 | |
| 2014年 9月期 | 908 10,900 11/21 | 302 3,625 3/27 | 13,560,000 1,130,000 11/21 | 216億9100万 | 235億1718万 | +32.58% 5/9 | -23.84% 2/4 |
| 2015年 9月期 | 1,121 4,485 8/18 | 480 1,920 10/3 | 1,003,600 250,900 4/16 | 296億9070万 | 124億5600万 | +26.24% 3/17 | -18.87% 9/8 |
| 2016年 9月期 | 1,262 2,524 7/6 | 712 1,423 11/6 | 370,400 185,200 9/27 | 355億6820万 | 188億4052万 | +26.11% 11/1 | -17.77% 1/21 |
| 2017年 9月期 | 3,000 6,000 6/23 | 1,001 2,002 10/12 | 2,589,800 1,294,900 1/31 | 904億800万 | 282億3620万 | +29.13% 11/11 | -9.05% 5/1 |
| 2018年 9月期 | 5,440 10,880 6/4 | 2,765 5,530 11/16 5,530 11/15 | 1,314,600 657,300 7/31 | 1697億8240万 | 839億669万 | +21.05% 1/17 | -26.82% 8/16 |
| 2019年 9月期 | 3,735 7,470 8/1 | 1,555 3,110 12/25 | 1,871,800 935,900 1/31 | 1165億6935万 | 485億3155万 | +31.11% 2/6 | -22.26% 12/25 |
| 2020年 9月期 | 5,170 9/30 | 1,726 3/23 | 1,802,200 901,100 11/1 | 1613億5570万 | 538億6846万 | +25.26% 5/25 | -41.03% 3/19 |
| 2021年 9月期 | 6,610 12/2 | 4,290 5/17 | 541,200 10/2 | 2062億9810万 | 1355億823万 | +14.86% 9/17 | -15.51% 1/15 |
| 2022年 9月期 | 6,820 11/1 | 2,950 6/17 | 2,156,800 9/16 | 2163億994万 | 935億6515万 | +17.15% 9/16 | -28.45% 5/12 |
| 2023年 9月期 | 5,410 1/30 | 2,494 8/22 | 2,649,800 2/1 | 1716億5389万 | 792億694万 | +23.66% 11/18 | -20.38% 2/3 |
| 2024年 9月期 | 2,783 10/10 | 1,732 8/5 | 1,355,100 11/2 | 883億8529万 | 550億658万 | +11.56% 9/3 | -20.51% 8/5 |
| 2025年 9月期 | 3,270 9/16 | 2,187 10/31 | 2,402,800 1/31 | 1038億5193万 | 694億5693万 | +19.45% 1/31 | -16.08% 4/7 |
| 最新 | 3,495 2026/3/6 | 111,300 | 1109億9770万 | +1.22% 3,453 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- 74%（1.74倍）
- 2017/12/29 vs 2016/12/30
- 130%（2.3倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 133%（2.33倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
302円（2014/03/27） - 1057%（11.57倍）
3,495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。
