株価チャート
株価
3/6
- 前日 (3/5)
- 1,989
- 始値
- 1,980
- 高値
- 2,000
- 安値
- 1,980
- 終値 +0.05%
- 1,990
- 出来高 -62.88%
- 8,500
乖離率
- 株価（5日）
移動平均値 - +0.51%
1,980 - 株価（25日）
移動平均値 - +2.16%
1,948 - 出来高（5日）
移動平均値 - -64.7%
24,080
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 | 1,980 | 2,000 | 1,980 | 1,990 | +0.05% | 8,500 | 105億4700万 | +2.16% | 45.57 | 1.4 |
| 03/05 | 1,978 | 2,003 | 1,968 | 1,989 | +3% | 22,900 | 105億4170万 | +2.31% | 45.55 | 1.4 |
| 03/04 | 1,953 | 1,965 | 1,904 | 1,931 | -2.38% | 38,400 | 102億3430万 | -0.52% | 44.22 | 1.36 |
| 03/03 | 2,014 | 2,016 | 1,978 | 1,978 | -1.74% | 22,600 | 104億8340万 | +2.01% | 45.3 | 1.39 |
| 03/02 | 1,994 | 2,014 | 1,981 | 2,013 | +0.1% | 28,000 | 106億6890万 | +3.92% | 46.1 | 1.41 |
| 02/27 | 2,000 | 2,011 | 1,997 | 2,011 | +0.55% | 17,600 | 106億5830万 | +4.04% | 46.05 | 1.41 |
| 02/26 | 1,978 | 2,000 | 1,973 | 2,000 | +1.11% | 16,700 | 106億 | +3.68% | 45.8 | 1.41 |
| 02/25 | 1,978 | 1,980 | 1,967 | 1,978 | +0.3% | 11,800 | 104億8340万 | +2.75% | 45.3 | 1.39 |
| 02/24 | 1,950 | 1,975 | 1,950 | 1,972 | +0.72% | 18,200 | 104億5160万 | +2.55% | 45.16 | 1.39 |
| 02/20 | 1,963 | 1,965 | 1,950 | 1,958 | -0.2% | 13,400 | 103億7740万 | +1.93% | 44.84 | 1.38 |
| 02/19 | 1,970 | 1,978 | 1,950 | 1,962 | -0.41% | 24,300 | 103億9860万 | +2.29% | 44.93 | 1.38 |
| 02/18 | 1,974 | 1,974 | 1,968 | 1,970 | +0.25% | 11,900 | 104億4100万 | +2.82% | 45.12 | 1.38 |
| 02/17 | 1,954 | 1,972 | 1,954 | 1,965 | +0.61% | 21,100 | 104億1450万 | +2.83% | 45 | 1.38 |
| 02/16 | 1,951 | 1,953 | 1,943 | 1,953 | +0.26% | 28,100 | 103億5090万 | +2.41% | 44.73 | 1.37 |
| 02/13 | 1,928 | 1,953 | 1,923 | 1,948 | +1.19% | 37,700 | 103億2440万 | +2.31% | 44.61 | 1.37 |
| 02/12 | 1,922 | 1,930 | 1,919 | 1,925 | +0.31% | 24,400 | 102億250万 | +1.26% | 44.08 | 1.35 |
| 02/10 | 1,916 | 1,926 | 1,877 | 1,919 | -0.21% | 24,800 | 101億7070万 | +1.05% | 43.95 | 1.35 |
| 02/09 | 1,920 | 1,923 | 1,914 | 1,923 | +0.47% | 9,300 | 101億9190万 | +1.53% | 44.04 | 1.35 |
| 02/06 | 1,907 | 1,919 | 1,907 | 1,914 | +0.37% | 7,900 | 101億4420万 | +1.32% | 43.83 | 1.34 |
| 02/05 | 1,914 | 1,916 | 1,906 | 1,907 | +0.16% | 8,600 | 101億710万 | +1.22% | 43.67 | 1.34 |
| 02/04 | 1,903 | 1,915 | 1,901 | 1,904 | +0.05% | 10,000 | 100億9120万 | +1.33% | 43.6 | 1.34 |
| 02/03 | 1,905 | 1,908 | 1,902 | 1,903 | -0.05% | 4,600 | 100億8590万 | +1.55% | 43.58 | 1.34 |
| 02/02 | 1,900 | 1,915 | 1,896 | 1,904 | -0.05% | 15,700 | 100億9120万 | +1.93% | 43.6 | 1.34 |
| 01/30 | 1,891 | 1,905 | 1,890 | 1,905 | +1.11% | 8,100 | 100億9650万 | +2.25% | 43.63 | 1.34 |
| 01/29 | 1,898 | 1,898 | 1,880 | 1,884 | -0.32% | 5,700 | 99億8520万 | +1.45% | 43.15 | 1.32 |
| 01/28 | 1,900 | 1,900 | 1,882 | 1,890 | -0.63% | 8,700 | 100億1700万 | +2% | 43.28 | 1.33 |
| 01/27 | 1,901 | 1,911 | 1,898 | 1,902 | +0.21% | 4,000 | 100億8060万 | +2.92% | 43.56 | 1.34 |
| 01/26 | 1,911 | 1,911 | 1,898 | 1,898 | -0.68% | 10,500 | 100億5940万 | +3.04% | 43.47 | 1.33 |
| 01/23 | 1,910 | 1,915 | 1,905 | 1,911 | -0.21% | 8,400 | 101億2830万 | +4.03% | 43.76 | 1.34 |
| 01/22 | 1,915 | 1,920 | 1,915 | 1,915 | 0% | 6,800 | 101億4950万 | +4.59% | 43.86 | 1.35 |
| 01/21 | 1,901 | 1,929 | 1,901 | 1,915 | +0.37% | 15,100 | 101億4950万 | +4.93% | 43.86 | 1.35 |
| 01/20 | 1,927 | 1,930 | 1,908 | 1,908 | -0.68% | 12,700 | 101億1240万 | +4.89% | 43.7 | 1.34 |
| 01/19 | 1,918 | 1,935 | 1,911 | 1,921 | +0.47% | 24,200 | 101億8130万 | +5.96% | 43.99 | 1.35 |
| 01/16 | 1,909 | 1,913 | 1,904 | 1,912 | +0.79% | 10,900 | 101億3360万 | +5.81% | 43.79 | 1.34 |
| 01/15 | 1,900 | 1,905 | 1,892 | 1,897 | -0.32% | 13,000 | 100億5410万 | +5.27% | 43.44 | 1.33 |
| 01/14 | 1,877 | 1,905 | 1,875 | 1,903 | +2.31% | 29,500 | 100億8590万 | +5.9% | 43.58 | 1.34 |
| 01/13 | 1,870 | 1,881 | 1,860 | 1,860 | -0.05% | 17,700 | 98億5800万 | +3.85% | 42.6 | 1.31 |
| 01/09 | 1,899 | 1,899 | 1,850 | 1,861 | -0.75% | 31,100 | 98億6330万 | +4.14% | 42.62 | 1.31 |
| 01/08 | 1,861 | 1,905 | 1,860 | 1,875 | +0.81% | 31,600 | 99億3750万 | +5.16% | 42.94 | 1.32 |
| 01/07 | 1,870 | 1,870 | 1,846 | 1,860 | -0.64% | 15,600 | 98億5800万 | +4.55% | 42.6 | 1.31 |
| 01/06 | 1,809 | 1,880 | 1,809 | 1,872 | +3.48% | 46,500 | 99億2160万 | +5.41% | 42.87 | 1.32 |
| 01/05 | 1,795 | 1,818 | 1,790 | 1,809 | +1.17% | 16,200 | 95億8770万 | +2.15% | 41.43 | 1.27 |
| 2025 | ||||||||||
| 12/30 | 1,789 | 1,795 | 1,787 | 1,788 | -0.06% | 4,300 | 94億7640万 | +1.13% | 40.95 | 1.25 |
| 12/29 | 1,781 | 1,800 | 1,780 | 1,789 | +0.45% | 17,700 | 94億8170万 | +1.25% | 40.97 | 1.25 |
| 12/26 | 1,770 | 1,794 | 1,770 | 1,781 | +0.34% | 15,800 | 94億3930万 | +0.85% | 40.79 | 1.25 |
| 12/25 | 1,773 | 1,775 | 1,768 | 1,775 | +0.11% | 12,100 | 94億750万 | +0.62% | 40.65 | 1.24 |
| 12/24 | 1,773 | 1,774 | 1,770 | 1,773 | 0% | 10,100 | 93億9690万 | +0.51% | 40.6 | 1.24 |
| 12/23 | 1,763 | 1,774 | 1,763 | 1,773 | +0.57% | 3,400 | 93億9690万 | +0.57% | 40.6 | 1.24 |
| 12/22 | 1,770 | 1,772 | 1,756 | 1,763 | -0.23% | 8,700 | 93億4390万 | 0% | 40.37 | 1.23 |
| 12/19 | 1,758 | 1,767 | 1,755 | 1,767 | +0.34% | 3,500 | 93億6510万 | +0.23% | 40.47 | 1.24 |
| 12/18 | 1,756 | 1,766 | 1,756 | 1,761 | -0.28% | 8,200 | 93億3330万 | -0.11% | 40.33 | 1.23 |
| 12/17 | 1,773 | 1,778 | 1,763 | 1,766 | 0% | 4,400 | 93億5980万 | +0.17% | 40.44 | 1.24 |
| 12/16 | 1,768 | 1,780 | 1,755 | 1,766 | -0.11% | 11,600 | 93億5980万 | +0.17% | 40.44 | 1.24 |
| 12/15 | 1,756 | 1,770 | 1,756 | 1,768 | -0.11% | 6,600 | 93億7040万 | +0.23% | 40.49 | 1.24 |
| 12/12 | 1,759 | 1,770 | 1,759 | 1,770 | +0.74% | 3,300 | 93億8100万 | +0.34% | 40.53 | 1.24 |
| 12/11 | 1,762 | 1,765 | 1,757 | 1,757 | -0.57% | 16,200 | 93億1210万 | -0.4% | 40.24 | 1.23 |
| 12/10 | 1,767 | 1,771 | 1,767 | 1,767 | -0.17% | 4,200 | 93億6510万 | +0.17% | 40.47 | 1.24 |
| 12/09 | 1,764 | 1,771 | 1,764 | 1,770 | -0.06% | 7,800 | 93億8100万 | +0.28% | 40.53 | 1.24 |
| 12/08 | 1,768 | 1,771 | 1,767 | 1,771 | +0.17% | 4,600 | 93億8630万 | +0.28% | 40.56 | 1.24 |
| 12/05 | 1,766 | 1,770 | 1,761 | 1,768 | -0.11% | 3,200 | 93億7040万 | +0.11% | 40.49 | 1.24 |
| 12/04 | 1,766 | 1,771 | 1,766 | 1,770 | +0.23% | 2,000 | 93億8100万 | +0.17% | 40.53 | 1.24 |
| 12/03 | 1,763 | 1,770 | 1,763 | 1,766 | +0.23% | 2,000 | 93億5980万 | -0.06% | 40.44 | 1.24 |
| 12/02 | 1,766 | 1,769 | 1,762 | 1,762 | -0.28% | 3,600 | 93億3860万 | -0.34% | 40.35 | 1.23 |
| 12/01 | 1,770 | 1,771 | 1,767 | 1,767 | -0.17% | 4,300 | 93億6510万 | -0.11% | 40.47 | 1.24 |
| 11/28 | 1,757 | 1,770 | 1,755 | 1,770 | +0.74% | 12,800 | 93億8100万 | +0.06% | 40.53 | 1.24 |
| 11/27 | 1,748 | 1,757 | 1,748 | 1,757 | +0.57% | 4,500 | 93億1210万 | -0.73% | 40.24 | 1.23 |
| 11/26 | 1,750 | 1,751 | 1,746 | 1,747 | -0.06% | 4,300 | 92億5910万 | -1.36% | 40.01 | 1.22 |
| 11/25 | 1,756 | 1,756 | 1,743 | 1,748 | -0.4% | 14,700 | 92億6440万 | -1.35% | 40.03 | 1.22 |
| 11/21 | 1,752 | 1,756 | 1,752 | 1,755 | 0% | 3,000 | 93億150万 | -1.02% | 40.19 | 1.23 |
| 11/20 | 1,756 | 1,756 | 1,751 | 1,755 | +0.17% | 5,200 | 93億150万 | -1.07% | 40.19 | 1.23 |
| 11/19 | 1,755 | 1,761 | 1,751 | 1,752 | -0.57% | 12,200 | 92億8560万 | -1.3% | 40.12 | 1.23 |
| 11/18 | 1,771 | 1,771 | 1,762 | 1,762 | -0.4% | 7,700 | 93億3860万 | -0.73% | 40.35 | 1.23 |
| 11/17 | 1,770 | 1,774 | 1,768 | 1,769 | +0.17% | 9,900 | 93億7570万 | -0.39% | 40.51 | 1.24 |
| 11/14 | 1,765 | 1,771 | 1,753 | 1,766 | +0.06% | 7,800 | 93億5980万 | -0.56% | 40.44 | 1.24 |
| 11/13 | 1,769 | 1,771 | 1,752 | 1,765 | -0.23% | 8,500 | 93億5450万 | -0.68% | 40.42 | 1.24 |
| 11/12 | 1,764 | 1,773 | 1,763 | 1,769 | +0.06% | 3,300 | 93億7570万 | -0.45% | 40.51 | 1.24 |
| 11/11 | 1,777 | 1,777 | 1,761 | 1,768 | -0.34% | 4,600 | 93億7040万 | -0.51% | 40.49 | 1.24 |
| 11/10 | 1,781 | 1,787 | 1,774 | 1,774 | -0.11% | 5,800 | 94億220万 | -0.11% | 40.63 | 1.24 |
| 11/07 | 1,783 | 1,783 | 1,769 | 1,776 | +0.28% | 4,000 | 94億1280万 | +0.06% | 40.67 | 1.24 |
| 11/06 | 1,766 | 1,774 | 1,766 | 1,771 | +0.28% | 1,100 | 93億8630万 | -0.23% | 40.56 | 1.24 |
| 11/05 | 1,778 | 1,778 | 1,765 | 1,766 | -0.73% | 6,400 | 93億5980万 | -0.51% | 40.44 | 1.24 |
| 11/04 | 1,781 | 1,785 | 1,771 | 1,779 | -0.34% | 9,800 | 94億2870万 | +0.17% | 40.74 | 1.25 |
| 10/31 | 1,783 | 1,788 | 1,783 | 1,785 | +0.06% | 4,500 | 94億6050万 | +0.51% | 40.88 | 1.25 |
| 10/30 | 1,781 | 1,789 | 1,781 | 1,784 | +0.17% | 5,500 | 94億5520万 | +0.45% | 40.86 | 1.25 |
| 10/29 | 1,785 | 1,785 | 1,781 | 1,781 | -0.28% | 2,100 | 94億3930万 | +0.34% | 40.79 | 1.25 |
| 10/28 | 1,780 | 1,786 | 1,780 | 1,786 | +0.11% | 2,700 | 94億6580万 | +0.56% | 40.9 | 1.25 |
| 10/27 | 1,780 | 1,790 | 1,774 | 1,784 | +0.22% | 15,300 | 94億5520万 | +0.45% | 40.86 | 1.25 |
| 10/24 | 1,784 | 1,785 | 1,780 | 1,780 | -0.22% | 2,800 | 94億3400万 | +0.23% | 40.76 | 1.25 |
| 10/23 | 1,782 | 1,784 | 1,780 | 1,784 | +0.06% | 2,600 | 94億5520万 | +0.51% | 40.86 | 1.25 |
| 10/22 | 1,782 | 1,783 | 1,777 | 1,783 | +0.06% | 3,600 | 94億4990万 | +0.45% | 40.83 | 1.25 |
| 10/21 | 1,790 | 1,791 | 1,771 | 1,782 | +0.17% | 4,200 | 94億4460万 | +0.39% | 40.81 | 1.25 |
| 10/20 | 1,780 | 1,780 | 1,770 | 1,779 | +0.28% | 4,400 | 94億2870万 | +0.28% | 40.74 | 1.25 |
| 10/17 | 1,771 | 1,777 | 1,771 | 1,774 | -0.11% | 3,300 | 94億220万 | +0.06% | 40.63 | 1.24 |
| 10/16 | 1,787 | 1,787 | 1,770 | 1,776 | +0.34% | 3,100 | 94億1280万 | +0.17% | 40.67 | 1.24 |
| 10/15 | 1,765 | 1,775 | 1,765 | 1,770 | +0.28% | 3,400 | 93億8100万 | -0.17% | 40.53 | 1.24 |
| 10/14 | 1,750 | 1,770 | 1,750 | 1,765 | -0.62% | 8,200 | 93億5450万 | -0.51% | 40.42 | 1.24 |
| 10/10 | 1,781 | 1,782 | 1,776 | 1,776 | -0.62% | 3,800 | 94億1280万 | +0.06% | 40.67 | 1.24 |
| 10/09 | 1,790 | 1,792 | 1,784 | 1,787 | +0.22% | 9,200 | 94億7110万 | +0.68% | 40.92 | 1.25 |
| 10/08 | 1,760 | 1,794 | 1,760 | 1,783 | +0.79% | 12,000 | 94億4990万 | +0.45% | 40.83 | 1.25 |
| 10/07 | 1,780 | 1,780 | 1,763 | 1,769 | +0.28% | 4,800 | 93億7570万 | -0.28% | 40.51 | 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 | |
| 2008年 6月期 | 1,300 520,000 12/19 | 1,090 436,000 6/25 | 82,800 207 3/24 | - | - | +8.93% 12/13 | -9.3% 1/16 |
| 2009年 6月期 | 1,113 445,000 7/14 445,000 7/1 | 505 202,000 3/19 202,000 2/23 | 161,200 403 11/12 | - | - | +14.8% 10/2 | -34.58% 10/28 |
| 2010年 6月期 | 950 380,000 5/6 | 513 205,300 7/14 | 36,400 91 4/27 | - | - | +26.63% 4/27 | -12.43% 11/13 |
| 2011年 6月期 | 758 303,000 2/9 | 475 190,100 3/15 | 24,800 62 9/9 | 45億4500万 | 28億5150万 | +8.89% 12/28 | -28.77% 3/15 |
| 2012年 6月期 | 715 286,000 6/25 286,000 4/3 | 579 231,600 9/26 | 25,200 63 7/4 | 42億9000万 | 34億7400万 | +7.37% 3/21 | -9.02% 5/18 |
| 2013年 6月期 | 773 3,090 5/27 3,090 5/24 | 570 2,280 11/22 | 44,400 11,100 5/9 | 46億3500万 | 34億2000万 | +9.11% 5/24 | -5.2% 6/27 |
| 2014年 6月期 | 875 3,500 1/10 | 675 2,700 8/9 | 26,400 6,600 12/10 | 52億5000万 | 40億5000万 | +13.11% 1/9 | -5.88% 2/6 |
| 2015年 6月期 | 1,018 4,070 6/17 | 764 3,055 10/16 | 101,600 25,400 6/22 | 61億500万 | 45億8250万 | +11.25% 6/16 | -5.38% 8/8 |
| 2016年 6月期 | 1,059 4,235 12/3 | 790 1,580 2/12 | 167,600 41,900 12/3 | 63億5250万 | 47億4000万 | +14.16% 12/4 | -9.49% 1/21 |
| 2017年 6月期 | 1,028 2,056 6/27 | 802 1,603 9/28 | 70,600 35,300 6/19 | 61億6800万 | 48億900万 | +5.62% 6/22 | -3% 9/29 |
| 2018年 6月期 | 1,423 2,846 1/24 | 975 1,950 7/5 | 92,800 46,400 9/11 | 85億3800万 | 58億5000万 | +10.67% 11/8 | -7.64% 3/27 |
| 2019年 6月期 | 1,500 3,000 6/10 3,000 5/31 | 1,202 2,403 7/13 | 23,400 11,700 5/31 | 90億 | 72億900万 | +6.03% 11/9 | -5.09% 3/25 |
| 2020年 6月期 | 1,463 2,925 11/18 | 1,000 2,000 3/17 | 29,200 14,600 1/9 | 87億7500万 | 60億 | +14.76% 4/14 4/13 | -23.39% 3/16 |
| 2021年 6月期 | 1,437 12/3 12/2 | 1,233 7/31 | 44,700 11/20 | 86億2200万 | 73億9800万 | +8.1% 12/1 | -3.16% 9/9 |
| 2022年 6月期 | 1,944 6/7 | 1,326 7/2 | 105,800 6/29 | 116億6400万 | 79億5600万 | +17.15% 5/25 | -15.36% 7/1 |
| 2023年 6月期 | 2,164 6/20 | 1,525 7/7 7/6 | 114,900 6/29 | 129億8400万 | 91億5000万 | +7.19% 2/27 | -11.97% 7/4 |
| 2024年 6月期 | 2,200 4/2 | 1,801 6/27 | 169,700 6/27 | 116億6000万 | 95億4530万 | +6.72% 4/1 | -9.39% 7/2 |
| 2025年 6月期 | 1,985 6/9 | 1,565 8/5 | 139,600 6/27 | 105億2050万 | 82億9450万 | +4.42% 5/12 | -12.41% 8/5 |
| 最新 | 1,990 2026/3/6 | 8,500 | 105億4700万 | +2.16% 1,948 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
346円（2003/05/01） - 475%（5.75倍）
1,990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。
