株価チャート
株価
3/6
- 前日 (3/5)
- 3,435
- 始値
- 3,440
- 高値
- 3,450
- 安値
- 3,430
- 終値 +0.15%
- 3,440
- 出来高 +5.56%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +0.06%
3,438 - 株価（25日）
移動平均値 - +0.64%
3,418 - 出来高（5日）
移動平均値 - -37.91%
3,060
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 | 3,440 | 3,450 | 3,430 | 3,440 | +0.15% | 1,900 | 136億9120万 | +0.64% | 23.2 | 1.95 |
| 03/05 | 3,435 | 3,445 | 3,425 | 3,435 | +0.44% | 1,800 | 136億7130万 | +0.53% | 23.17 | 1.94 |
| 03/04 | 3,430 | 3,435 | 3,415 | 3,420 | -0.73% | 6,400 | 136億1160万 | +0.12% | 23.06 | 1.93 |
| 03/03 | 3,450 | 3,450 | 3,435 | 3,445 | -0.14% | 1,600 | 137億1110万 | +0.88% | 23.23 | 1.95 |
| 03/02 | 3,435 | 3,455 | 3,425 | 3,450 | -0.29% | 3,600 | 137億3100万 | +1.08% | 23.27 | 1.95 |
| 02/27 | 3,455 | 3,460 | 3,450 | 3,460 | +0.58% | 3,000 | 137億7080万 | +1.44% | 23.33 | 1.96 |
| 02/26 | 3,440 | 3,450 | 3,430 | 3,440 | 0% | 3,100 | 136億9120万 | +0.91% | 23.2 | 1.95 |
| 02/25 | 3,430 | 3,440 | 3,420 | 3,440 | +0.58% | 2,400 | 136億9120万 | +0.94% | 23.2 | 1.95 |
| 02/24 | 3,420 | 3,435 | 3,420 | 3,420 | 0% | 1,500 | 136億1160万 | +0.38% | 23.06 | 1.93 |
| 02/20 | 3,430 | 3,430 | 3,420 | 3,420 | -0.29% | 700 | 136億1160万 | +0.41% | 23.06 | 1.93 |
| 02/19 | 3,435 | 3,435 | 3,420 | 3,430 | +0.29% | 700 | 136億5140万 | +0.7% | 23.13 | 1.94 |
| 02/18 | 3,435 | 3,435 | 3,415 | 3,420 | -0.87% | 2,600 | 136億1160万 | +0.47% | 23.06 | 1.93 |
| 02/17 | 3,415 | 3,450 | 3,400 | 3,450 | +1.02% | 4,100 | 137億3100万 | +1.38% | 23.27 | 1.95 |
| 02/16 | 3,405 | 3,415 | 3,405 | 3,415 | +0.29% | 600 | 135億9170万 | +0.44% | 23.03 | 1.93 |
| 02/13 | 3,415 | 3,425 | 3,405 | 3,405 | -0.15% | 4,500 | 135億5190万 | +0.18% | 22.96 | 1.93 |
| 02/12 | 3,400 | 3,410 | 3,400 | 3,410 | -0.15% | 2,200 | 135億7180万 | +0.32% | 23 | 1.93 |
| 02/10 | 3,420 | 3,420 | 3,400 | 3,415 | 0% | 3,600 | 135億9170万 | +0.53% | 23.03 | 1.93 |
| 02/09 | 3,410 | 3,420 | 3,400 | 3,415 | +0.44% | 2,000 | 135億9170万 | +0.56% | 23.03 | 1.93 |
| 02/06 | 3,395 | 3,400 | 3,375 | 3,400 | +0.15% | 1,200 | 135億3200万 | +0.18% | 22.93 | 1.92 |
| 02/05 | 3,385 | 3,400 | 3,380 | 3,395 | +0.3% | 800 | 135億1210万 | +0.09% | 22.9 | 1.92 |
| 02/04 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 800 | 134億7230万 | -0.18% | 22.83 | 1.91 |
| 02/03 | 3,390 | 3,405 | 3,385 | 3,385 | 0% | 1,600 | 134億7230万 | -0.15% | 22.83 | 1.91 |
| 02/02 | 3,395 | 3,410 | 3,375 | 3,385 | +0.15% | 1,700 | 134億7230万 | -0.09% | 22.83 | 1.91 |
| 01/30 | 3,380 | 3,400 | 3,375 | 3,380 | -0.59% | 1,300 | 134億5240万 | -0.15% | 22.8 | 1.91 |
| 01/29 | 3,395 | 3,400 | 3,370 | 3,400 | -0.29% | 2,500 | 135億3200万 | +0.53% | 22.93 | 1.92 |
| 01/28 | 3,410 | 3,410 | 3,400 | 3,410 | 0% | 500 | 135億7180万 | +0.95% | 23 | 1.93 |
| 01/27 | 3,465 | 3,475 | 3,400 | 3,410 | +0.44% | 8,200 | 135億7180万 | +1.07% | 23 | 1.93 |
| 01/26 | 3,385 | 3,395 | 3,370 | 3,395 | 0% | 4,100 | 135億1210万 | +0.74% | 22.9 | 1.92 |
| 01/23 | 3,395 | 3,410 | 3,395 | 3,395 | -0.15% | 1,300 | 135億1210万 | +0.86% | 22.9 | 1.92 |
| 01/22 | 3,410 | 3,415 | 3,400 | 3,400 | -0.29% | 1,200 | 135億3200万 | +1.13% | 22.93 | 1.92 |
| 01/21 | 3,405 | 3,410 | 3,400 | 3,410 | +0.15% | 2,200 | 135億7180万 | +1.55% | 23 | 1.93 |
| 01/20 | 3,400 | 3,410 | 3,400 | 3,405 | -0.15% | 1,500 | 135億5190万 | +1.55% | 22.96 | 1.93 |
| 01/19 | 3,415 | 3,420 | 3,400 | 3,410 | +0.15% | 2,300 | 135億7180万 | +1.85% | 23 | 1.93 |
| 01/16 | 3,415 | 3,415 | 3,400 | 3,405 | -0.29% | 2,100 | 135億5190万 | +1.82% | 22.96 | 1.93 |
| 01/15 | 3,395 | 3,415 | 3,395 | 3,415 | +0.59% | 5,400 | 135億9170万 | +2.21% | 23.03 | 1.93 |
| 01/14 | 3,390 | 3,405 | 3,390 | 3,395 | +0.15% | 2,500 | 135億1210万 | +1.71% | 22.9 | 1.92 |
| 01/13 | 3,380 | 3,405 | 3,380 | 3,390 | +0.3% | 2,200 | 134億9220万 | +1.65% | 22.86 | 1.92 |
| 01/09 | 3,390 | 3,390 | 3,370 | 3,380 | -0.15% | 4,100 | 134億5240万 | +1.41% | 22.8 | 1.91 |
| 01/08 | 3,390 | 3,390 | 3,385 | 3,385 | -0.15% | 900 | 134億7230万 | +1.71% | 22.83 | 1.91 |
| 01/07 | 3,390 | 3,390 | 3,380 | 3,390 | +0.44% | 3,900 | 134億9220万 | +2.05% | 22.86 | 1.92 |
| 01/06 | 3,385 | 3,400 | 3,375 | 3,375 | -0.3% | 2,500 | 134億3250万 | +1.81% | 22.76 | 1.91 |
| 01/05 | 3,380 | 3,405 | 3,360 | 3,385 | +0.74% | 7,800 | 134億7230万 | +2.3% | 22.83 | 1.91 |
| 2025 | ||||||||||
| 12/30 | 3,380 | 3,380 | 3,345 | 3,360 | 0% | 2,300 | 133億7280万 | +1.79% | 22.66 | 1.9 |
| 12/29 | 3,380 | 3,380 | 3,360 | 3,360 | -0.3% | 4,400 | 133億7280万 | +2% | 22.66 | 1.9 |
| 12/26 | 3,350 | 3,370 | 3,335 | 3,370 | +0.3% | 3,000 | 134億1260万 | +2.53% | 22.73 | 1.91 |
| 12/25 | 3,335 | 3,365 | 3,335 | 3,360 | +0.9% | 4,100 | 133億7280万 | +2.47% | 22.66 | 1.9 |
| 12/24 | 3,305 | 3,330 | 3,305 | 3,330 | +0.3% | 2,800 | 132億5340万 | +1.83% | 22.46 | 1.88 |
| 12/23 | 3,305 | 3,320 | 3,300 | 3,320 | +0.61% | 2,400 | 132億1360万 | +1.75% | 22.39 | 1.88 |
| 12/22 | 3,305 | 3,305 | 3,295 | 3,300 | -0.15% | 1,200 | 131億3400万 | +1.32% | 22.26 | 1.87 |
| 12/19 | 3,300 | 3,310 | 3,300 | 3,305 | 0% | 2,200 | 131億5390万 | +1.63% | 22.29 | 1.87 |
| 12/18 | 3,310 | 3,310 | 3,285 | 3,305 | -0.15% | 1,900 | 131億5390万 | +1.79% | 22.29 | 1.87 |
| 12/17 | 3,285 | 3,310 | 3,285 | 3,310 | +0.76% | 1,800 | 131億7380万 | +2.1% | 22.32 | 1.87 |
| 12/16 | 3,300 | 3,310 | 3,285 | 3,285 | -0.45% | 1,100 | 130億7430万 | +1.51% | 22.15 | 1.86 |
| 12/15 | 3,300 | 3,310 | 3,295 | 3,300 | -0.15% | 2,300 | 131億3400万 | +2.17% | 22.26 | 1.87 |
| 12/12 | 3,300 | 3,325 | 3,290 | 3,305 | +0.46% | 3,300 | 131億5390万 | +2.54% | 22.29 | 1.87 |
| 12/11 | 3,275 | 3,300 | 3,270 | 3,290 | +0.3% | 1,600 | 130億9420万 | +2.3% | 22.19 | 1.86 |
| 12/10 | 3,290 | 3,325 | 3,275 | 3,280 | -0.46% | 4,000 | 130億5440万 | +2.21% | 22.12 | 1.86 |
| 12/09 | 3,330 | 3,330 | 3,290 | 3,295 | -1.05% | 4,000 | 131億1410万 | +2.9% | 22.22 | 1.86 |
| 12/08 | 3,335 | 3,340 | 3,330 | 3,330 | -0.3% | 3,700 | 132億5340万 | +4.23% | 22.46 | 1.88 |
| 12/05 | 3,335 | 3,360 | 3,330 | 3,340 | +0.15% | 2,700 | 132億9320万 | +4.83% | 22.53 | 1.89 |
| 12/04 | 3,320 | 3,350 | 3,315 | 3,335 | +0.45% | 4,800 | 132億7330万 | +4.97% | 22.49 | 1.89 |
| 12/03 | 3,300 | 3,330 | 3,275 | 3,320 | +1.37% | 7,100 | 132億1360万 | +4.76% | 22.39 | 1.88 |
| 12/02 | 3,250 | 3,275 | 3,210 | 3,275 | +1.24% | 5,000 | 130億3450万 | +3.61% | 22.09 | 1.85 |
| 12/01 | 3,205 | 3,235 | 3,205 | 3,235 | +0.62% | 3,600 | 128億7530万 | +2.54% | 21.82 | 1.83 |
| 11/28 | 3,210 | 3,220 | 3,200 | 3,215 | +0.31% | 1,900 | 127億9570万 | +2.03% | 21.68 | 1.82 |
| 11/27 | 3,200 | 3,205 | 3,175 | 3,205 | +0.31% | 2,400 | 127億5590万 | +1.81% | 21.61 | 1.81 |
| 11/26 | 3,180 | 3,200 | 3,175 | 3,195 | +0.47% | 4,000 | 127億1610万 | +1.59% | 21.55 | 1.81 |
| 11/25 | 3,200 | 3,200 | 3,175 | 3,180 | -0.47% | 1,800 | 126億5640万 | +1.24% | 21.45 | 1.8 |
| 11/21 | 3,150 | 3,195 | 3,150 | 3,195 | +1.27% | 7,600 | 127億1610万 | +1.82% | 21.55 | 1.81 |
| 11/20 | 3,180 | 3,180 | 3,150 | 3,155 | +0.32% | 1,100 | 125億5690万 | +0.67% | 21.28 | 1.78 |
| 11/19 | 3,155 | 3,180 | 3,145 | 3,145 | -0.47% | 2,700 | 125億1710万 | +0.42% | 21.21 | 1.78 |
| 11/18 | 3,190 | 3,190 | 3,160 | 3,160 | -0.32% | 4,000 | 125億7680万 | +0.96% | 21.31 | 1.79 |
| 11/17 | 3,175 | 3,180 | 3,160 | 3,170 | -0.16% | 2,400 | 126億1660万 | +1.34% | 21.38 | 1.79 |
| 11/14 | 3,185 | 3,185 | 3,165 | 3,175 | -0.16% | 2,500 | 126億3650万 | +1.54% | 21.41 | 1.8 |
| 11/13 | 3,185 | 3,185 | 3,150 | 3,180 | -0.16% | 900 | 126億5640万 | +1.79% | 21.45 | 1.8 |
| 11/12 | 3,140 | 3,185 | 3,140 | 3,185 | +1.27% | 3,000 | 126億7630万 | +2.05% | 21.48 | 1.8 |
| 11/11 | 3,155 | 3,155 | 3,140 | 3,145 | +0.16% | 2,000 | 125億1710万 | +0.83% | 21.21 | 1.78 |
| 11/10 | 3,130 | 3,145 | 3,130 | 3,140 | +0.16% | 3,000 | 124億9720万 | +0.77% | 21.18 | 1.78 |
| 11/07 | 3,115 | 3,135 | 3,110 | 3,135 | +0.48% | 1,400 | 124億7730万 | +0.64% | 21.14 | 1.77 |
| 11/06 | 3,105 | 3,120 | 3,105 | 3,120 | +0.48% | 1,900 | 124億1760万 | +0.16% | 21.04 | 1.77 |
| 11/05 | 3,110 | 3,125 | 3,100 | 3,105 | -0.16% | 2,800 | 123億5790万 | -0.35% | 20.94 | 1.76 |
| 11/04 | 3,120 | 3,125 | 3,110 | 3,110 | -0.16% | 2,700 | 123億7780万 | -0.35% | 20.97 | 1.76 |
| 10/31 | 3,105 | 3,130 | 3,100 | 3,115 | +0.16% | 1,300 | 123億9770万 | -0.61% | 21.01 | 1.76 |
| 10/30 | 3,130 | 3,130 | 3,110 | 3,110 | -0.32% | 2,000 | 123億7780万 | -1.14% | 20.97 | 1.76 |
| 10/29 | 3,155 | 3,155 | 3,120 | 3,120 | -0.32% | 1,500 | 124億1760万 | -1.2% | 21.04 | 1.77 |
| 10/28 | 3,145 | 3,155 | 3,125 | 3,130 | 0% | 3,700 | 124億5740万 | -1.26% | 21.11 | 1.77 |
| 10/27 | 3,115 | 3,130 | 3,110 | 3,130 | +0.48% | 3,500 | 124億5740万 | -1.63% | 21.11 | 1.77 |
| 10/24 | 3,120 | 3,145 | 3,110 | 3,115 | -0.8% | 3,700 | 123億9770万 | -2.44% | 21.01 | 1.76 |
| 10/23 | 3,155 | 3,155 | 3,140 | 3,140 | -0.16% | 2,700 | 124億9720万 | -2.03% | 21.18 | 1.78 |
| 10/22 | 3,120 | 3,150 | 3,115 | 3,145 | +0.96% | 3,700 | 125億1710万 | -2.21% | 21.21 | 1.78 |
| 10/21 | 3,110 | 3,140 | 3,110 | 3,115 | +0.16% | 1,500 | 123億9770万 | -3.44% | 21.01 | 1.76 |
| 10/20 | 3,095 | 3,125 | 3,095 | 3,110 | +0.32% | 4,500 | 123億7780万 | -3.92% | 20.97 | 1.76 |
| 10/17 | 3,110 | 3,110 | 3,095 | 3,100 | 0% | 2,000 | 123億3800万 | -4.59% | 20.91 | 1.75 |
| 10/16 | 3,110 | 3,110 | 3,095 | 3,100 | 0% | 2,500 | 123億3800万 | -4.94% | 20.91 | 1.75 |
| 10/15 | 3,115 | 3,140 | 3,100 | 3,100 | 0% | 5,600 | 123億3800万 | -5.29% | 20.91 | 1.75 |
| 10/14 | 3,110 | 3,115 | 3,085 | 3,100 | -0.32% | 7,600 | 123億3800万 | -5.57% | 20.91 | 1.75 |
| 10/10 | 3,130 | 3,130 | 3,110 | 3,110 | -0.64% | 2,200 | 123億7780万 | -5.61% | 20.97 | 1.76 |
| 10/09 | 3,125 | 3,130 | 3,115 | 3,130 | +0.32% | 3,800 | 124億5740万 | -5.32% | 21.11 | 1.77 |
| 10/08 | 3,105 | 3,140 | 3,105 | 3,120 | +0.65% | 2,700 | 124億1760万 | -5.97% | 21.04 | 1.77 |
| 10/07 | 3,100 | 3,120 | 3,095 | 3,100 | -0.8% | 3,300 | 123億3800万 | -6.91% | 20.91 | 1.75 |
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 | 1,785 3,570 12/18 | 917 1,834 5/21 | 2,050,000 1,025,000 12/18 | 54億9780万 | 36億4966万 | +19.37% 6/10 | -22.95% 2/4 |
| 2015年 9月期 | 1,747 3/23 | 1,187 2,373 10/14 | 160,200 80,100 11/12 | 69億5306万 | 47億2227万 | +12.2% 3/19 | -11.29% 8/25 |
| 2016年 9月期 | 2,540 12/7 | 1,470 10/1 | 123,000 11/12 | 101億920万 | 58億5060万 | +30.02% 12/1 | -13.65% 2/12 |
| 2017年 9月期 | 5,080 8/21 | 2,400 10/4 | 100,100 12/1 | 202億1840万 | 95億5200万 | +26.18% 12/5 | -12.94% 4/14 |
| 2018年 9月期 | 5,850 12/20 | 3,815 9/13 9/12 他2件 | 70,700 11/17 | 232億8300万 | 151億8370万 | +16.48% 12/1 | -14.45% 10/29 |
| 2019年 9月期 | 4,385 10/3 | 2,388 6/4 | 40,000 7/11 | 174億5230万 | 95億424万 | +8.47% 9/24 | -17.95% 12/25 |
| 2020年 9月期 | 3,340 9/28 | 1,560 3/13 | 49,100 3/12 | 132億9320万 | 62億880万 | +18.87% 5/26 | -30.31% 3/13 |
| 2021年 9月期 | 3,450 3/23 | 2,629 10/30 | 46,000 3/29 | 137億3100万 | 104億6342万 | +9.78% 11/26 | -6.28% 12/30 |
| 2022年 9月期 | 3,130 8/30 | 2,680 4/18 | 70,500 9/28 | 124億5740万 | 106億6640万 | +6.28% 7/28 | -6.85% 9/29 |
| 2023年 9月期 | 3,655 9/27 | 2,733 10/3 | 51,400 9/28 | 145億4690万 | 108億7734万 | +8.43% 7/3 | -10.11% 10/4 |
| 2024年 9月期 | 3,620 9/2 | 2,841 8/5 | 42,800 9/27 | 144億760万 | 113億718万 | +7.19% 9/3 | -9.59% 8/5 |
| 2025年 9月期 | 3,440 9/26 8/27 | 2,932 4/7 | 65,500 1/30 | 136億9120万 | 116億6936万 | +4.62% 3/18 | -8.35% 10/3 |
| 最新 | 3,440 2026/3/6 | 1,900 | 136億9120万 | +0.64% 3,418 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
917円（2014/05/21） - 275%（3.75倍）
3,440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。
