株価チャート
株価
3/6
- 前日 (3/5)
- 4,350
- 始値
- 4,420
- 高値
- 4,475
- 安値
- 4,400
- 終値 +2.18%
- 4,445
- 出来高 -57.5%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +2.61%
4,332 - 株価（25日）
移動平均値 - -7.78%
4,820 - 出来高（5日）
移動平均値 - -39.07%
5,580
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 | 4,420 | 4,475 | 4,400 | 4,445 | +2.18% | 3,400 | 83億698万 | -7.78% | 13.85 | 2.56 |
| 03/05 | 4,255 | 4,375 | 4,215 | 4,350 | +5.71% | 8,000 | 81億2944万 | -10.51% | 13.55 | 2.51 |
| 03/04 | 4,240 | 4,240 | 4,115 | 4,115 | -3.74% | 5,900 | 76億9027万 | -16.12% | 12.82 | 2.37 |
| 03/03 | 4,475 | 4,475 | 4,275 | 4,275 | -4.47% | 8,300 | 79億8928万 | -13.81% | 13.32 | 2.47 |
| 03/02 | 4,450 | 4,490 | 4,435 | 4,475 | +0.34% | 2,300 | 83億6305万 | -10.66% | 13.94 | 2.58 |
| 02/27 | 4,495 | 4,500 | 4,455 | 4,460 | -0.67% | 2,200 | 83億3502万 | -11.65% | 13.9 | 2.57 |
| 02/26 | 4,480 | 4,490 | 4,445 | 4,490 | +0.11% | 2,400 | 83億9108万 | -11.72% | 13.99 | 2.59 |
| 02/25 | 4,440 | 4,500 | 4,435 | 4,485 | +1.01% | 1,700 | 83億8174万 | -12.47% | 13.97 | 2.59 |
| 02/24 | 4,590 | 4,590 | 4,440 | 4,440 | -2.63% | 3,600 | 82億9764万 | -13.97% | 13.83 | 2.56 |
| 02/20 | 4,580 | 4,585 | 4,560 | 4,560 | -0.98% | 2,100 | 85億2190万 | -12.29% | 14.21 | 2.63 |
| 02/19 | 4,580 | 4,605 | 4,570 | 4,605 | +0.33% | 2,600 | 86億600万 | -12% | 14.35 | 2.66 |
| 02/18 | 4,600 | 4,600 | 4,585 | 4,590 | 0% | 2,700 | 85億7797万 | -12.82% | 14.3 | 2.65 |
| 02/17 | 4,675 | 4,675 | 4,590 | 4,590 | -1.71% | 4,700 | 85億7797万 | -13.41% | 14.3 | 2.65 |
| 02/16 | 4,725 | 4,725 | 4,575 | 4,670 | -1.06% | 9,800 | 87億2747万 | -12.51% | 14.55 | 2.69 |
| 02/13 | 4,895 | 4,900 | 4,690 | 4,720 | -3.48% | 17,100 | 88億2092万 | -12.15% | 14.71 | 2.72 |
| 02/12 | 4,790 | 4,995 | 4,750 | 4,890 | -11.57% | 36,400 | 91億3862万 | -9.53% | 15.24 | 2.82 |
| 02/10 | 5,440 | 5,660 | 5,360 | 5,530 | +1.84% | 15,600 | 103億3467万 | +1.79% | 17.23 | 3.19 |
| 02/09 | 5,530 | 5,530 | 5,410 | 5,430 | +0.74% | 3,000 | 101億4779万 | -0.04% | 16.92 | 3.13 |
| 02/06 | 5,350 | 5,450 | 5,350 | 5,390 | +0.75% | 1,300 | 100億7304万 | -0.92% | 16.79 | 3.11 |
| 02/05 | 5,340 | 5,490 | 5,340 | 5,350 | -0.19% | 900 | 99億9828万 | -1.83% | 16.67 | 3.09 |
| 02/04 | 5,330 | 5,370 | 5,320 | 5,360 | +0.56% | 2,400 | 100億1697万 | -2.08% | 16.7 | 3.09 |
| 02/03 | 5,310 | 5,370 | 5,310 | 5,330 | +0.38% | 2,100 | 99億6091万 | -3.04% | 16.61 | 3.08 |
| 02/02 | 5,310 | 5,330 | 5,310 | 5,310 | 0% | 700 | 99億2353万 | -3.84% | 16.55 | 3.06 |
| 01/30 | 5,340 | 5,340 | 5,300 | 5,310 | -0.56% | 1,500 | 99億2353万 | -4.27% | 16.55 | 3.06 |
| 01/29 | 5,370 | 5,370 | 5,310 | 5,340 | -2.2% | 2,400 | 99億7960万 | -4.2% | 16.64 | 3.08 |
| 01/28 | 5,420 | 5,460 | 5,320 | 5,460 | -0.18% | 5,300 | 102億386万 | -2.47% | 17.01 | 3.15 |
| 01/27 | 5,480 | 5,500 | 5,420 | 5,470 | -0.18% | 2,800 | 102億2254万 | -2.62% | 17.04 | 3.16 |
| 01/26 | 5,500 | 5,500 | 5,460 | 5,480 | 0% | 1,400 | 102億4123万 | -2.79% | 17.07 | 3.16 |
| 01/23 | 5,460 | 5,500 | 5,460 | 5,480 | +0.37% | 2,800 | 102億4123万 | -3.15% | 17.07 | 3.16 |
| 01/22 | 5,410 | 5,460 | 5,410 | 5,460 | +1.11% | 2,000 | 102億386万 | -3.82% | 17.01 | 3.15 |
| 01/21 | 5,430 | 5,450 | 5,380 | 5,400 | -0.92% | 3,000 | 100億9173万 | -5.16% | 16.83 | 3.12 |
| 01/20 | 5,460 | 5,480 | 5,410 | 5,450 | +0.74% | 2,000 | 101億8517万 | -4.65% | 16.98 | 3.14 |
| 01/19 | 5,380 | 5,410 | 5,320 | 5,410 | +0.56% | 2,900 | 101億1041万 | -5.73% | 16.86 | 3.12 |
| 01/16 | 5,410 | 5,410 | 5,360 | 5,380 | -0.74% | 2,500 | 100億5435万 | -6.61% | 16.76 | 3.1 |
| 01/15 | 5,430 | 5,460 | 5,390 | 5,420 | +0.37% | 4,300 | 101億2910万 | -6.24% | 16.89 | 3.13 |
| 01/14 | 5,430 | 5,480 | 5,400 | 5,400 | -1.64% | 4,700 | 100億9173万 | -6.86% | 16.83 | 3.12 |
| 01/13 | 5,540 | 5,550 | 5,440 | 5,490 | -0.72% | 5,700 | 102億5992万 | -5.59% | 17.11 | 3.17 |
| 01/09 | 5,580 | 5,620 | 5,500 | 5,530 | -0.18% | 3,900 | 103億3467万 | -5.13% | 17.23 | 3.19 |
| 01/08 | 5,510 | 5,560 | 5,460 | 5,540 | +0.36% | 4,100 | 103億5336万 | -5.14% | 17.26 | 3.2 |
| 01/07 | 5,580 | 5,580 | 5,520 | 5,520 | -1.08% | 2,900 | 103億1599万 | -5.67% | 17.2 | 3.18 |
| 01/06 | 5,520 | 5,610 | 5,520 | 5,580 | +1.09% | 2,900 | 104億2812万 | -4.91% | 17.39 | 3.22 |
| 01/05 | 5,630 | 5,660 | 5,520 | 5,520 | -1.95% | 10,400 | 103億1599万 | -6.07% | 17.2 | 3.18 |
| 2025 | ||||||||||
| 12/30 | 5,650 | 5,700 | 5,610 | 5,630 | 0% | 6,300 | 105億2156万 | -4.33% | 15.63 | 3.22 |
| 12/29 | 5,660 | 5,680 | 5,540 | 5,630 | -5.54% | 18,900 | 105億2156万 | -4.35% | 15.63 | 3.22 |
| 12/26 | 5,940 | 6,000 | 5,940 | 5,960 | +0.51% | 6,400 | 111億3828万 | +1.24% | 16.55 | 3.41 |
| 12/25 | 5,940 | 6,010 | 5,930 | 5,930 | -0.17% | 7,800 | 110億8221万 | +0.87% | 16.46 | 3.4 |
| 12/24 | 5,950 | 5,980 | 5,900 | 5,940 | -0.17% | 4,900 | 111億90万 | +1.21% | 16.49 | 3.4 |
| 12/23 | 5,890 | 5,990 | 5,870 | 5,950 | -0.67% | 7,800 | 111億1959万 | +1.47% | 16.52 | 3.41 |
| 12/22 | 5,950 | 6,030 | 5,930 | 5,990 | +1.18% | 3,500 | 111億9434万 | +2.25% | 16.63 | 3.43 |
| 12/19 | 6,050 | 6,050 | 5,900 | 5,920 | -0.5% | 4,300 | 110億6352万 | +1.13% | 16.43 | 3.39 |
| 12/18 | 5,970 | 5,990 | 5,940 | 5,950 | -0.34% | 2,000 | 111億1959万 | +1.57% | 16.52 | 3.41 |
| 12/17 | 5,990 | 6,060 | 5,970 | 5,970 | -0.33% | 1,900 | 111億5696万 | +1.84% | 16.57 | 3.42 |
| 12/16 | 5,990 | 6,170 | 5,990 | 5,990 | +0.34% | 6,100 | 111億9434万 | +2.17% | 16.63 | 3.43 |
| 12/15 | 5,960 | 5,980 | 5,890 | 5,970 | +1.7% | 2,700 | 111億5696万 | +1.93% | 16.57 | 3.42 |
| 12/12 | 6,040 | 6,040 | 5,870 | 5,870 | -1.34% | 4,100 | 109億7008万 | +0.32% | 16.3 | 3.36 |
| 12/11 | 6,060 | 6,110 | 5,920 | 5,950 | -1.33% | 7,300 | 111億1959万 | +1.78% | 16.52 | 3.41 |
| 12/10 | 6,010 | 6,040 | 5,940 | 6,030 | +1.17% | 5,600 | 112億6909万 | +3.32% | 16.74 | 3.45 |
| 12/09 | 5,890 | 5,960 | 5,830 | 5,960 | +1.19% | 3,300 | 111億3828万 | +2.34% | 16.55 | 3.41 |
| 12/08 | 5,840 | 5,920 | 5,830 | 5,890 | +0.68% | 2,900 | 110億746万 | +1.25% | 16.35 | 3.37 |
| 12/05 | 5,820 | 5,860 | 5,820 | 5,850 | +0.52% | 1,100 | 109億3270万 | +0.64% | 16.24 | 3.35 |
| 12/04 | 5,820 | 5,890 | 5,820 | 5,820 | -0.17% | 1,900 | 108億7664万 | +0.26% | 16.16 | 3.33 |
| 12/03 | 5,790 | 5,990 | 5,790 | 5,830 | +0.34% | 3,400 | 108億9533万 | +0.47% | 16.19 | 3.34 |
| 12/02 | 5,830 | 5,920 | 5,750 | 5,810 | -0.34% | 3,400 | 108億5795万 | +0.14% | 16.13 | 3.33 |
| 12/01 | 5,970 | 5,990 | 5,810 | 5,830 | -1.69% | 4,800 | 108億9533万 | +0.5% | 16.19 | 3.34 |
| 11/28 | 5,900 | 6,000 | 5,890 | 5,930 | +2.24% | 6,900 | 110億8221万 | +2.21% | 16.46 | 3.4 |
| 11/27 | 5,770 | 5,990 | 5,760 | 5,800 | +1.4% | 10,100 | 108億3926万 | +0.07% | 16.1 | 3.32 |
| 11/26 | 5,790 | 5,790 | 5,680 | 5,720 | +0.88% | 2,400 | 106億8975万 | -1.31% | 15.88 | 3.28 |
| 11/25 | 5,700 | 5,760 | 5,670 | 5,670 | +0.35% | 3,600 | 105億9631万 | -2.17% | 15.74 | 3.25 |
| 11/21 | 5,610 | 5,690 | 5,600 | 5,650 | -1.91% | 4,400 | 105億5894万 | -2.54% | 15.69 | 3.24 |
| 11/20 | 5,710 | 5,790 | 5,710 | 5,760 | +1.41% | 1,400 | 107億6451万 | -0.71% | 15.99 | 3.3 |
| 11/19 | 5,820 | 5,830 | 5,650 | 5,680 | -2.41% | 4,700 | 106億1500万 | -1.93% | 15.77 | 3.25 |
| 11/18 | 5,840 | 5,880 | 5,740 | 5,820 | +0.34% | 3,600 | 108億7664万 | +0.73% | 16.16 | 3.33 |
| 11/17 | 5,890 | 6,100 | 5,700 | 5,800 | -1.53% | 14,300 | 108億3926万 | +0.62% | 16.1 | 3.32 |
| 11/14 | 6,020 | 6,060 | 5,880 | 5,890 | -2.16% | 7,300 | 110億746万 | +2.47% | 16.35 | 3.37 |
| 11/13 | 6,010 | 6,100 | 5,900 | 6,020 | -0.17% | 13,100 | 112億5041万 | +5.12% | 16.71 | 3.45 |
| 11/12 | 6,020 | 6,080 | 5,950 | 6,030 | +0.5% | 9,000 | 112億6909万 | +5.81% | 16.74 | 3.45 |
| 11/11 | 5,890 | 6,000 | 5,890 | 6,000 | +2.56% | 5,500 | 112億1303万 | +5.78% | 16.66 | 3.44 |
| 11/10 | 5,830 | 5,960 | 5,830 | 5,850 | +0.52% | 7,900 | 109億3270万 | +3.61% | 16.24 | 3.35 |
| 11/07 | 5,800 | 5,830 | 5,710 | 5,820 | +1.39% | 3,300 | 108億7664万 | +3.5% | 16.16 | 3.33 |
| 11/06 | 5,700 | 5,820 | 5,680 | 5,740 | +0.7% | 4,200 | 107億2713万 | +2.52% | 15.94 | 3.29 |
| 11/05 | 5,680 | 5,780 | 5,630 | 5,700 | -0.35% | 2,700 | 106億5238万 | +2.02% | 15.82 | 3.26 |
| 11/04 | 5,830 | 5,830 | 5,720 | 5,720 | -1.38% | 2,700 | 106億8975万 | +2.67% | 15.88 | 3.28 |
| 10/31 | 5,770 | 5,800 | 5,730 | 5,800 | +0.35% | 1,800 | 108億3926万 | +4.37% | 16.1 | 3.32 |
| 10/30 | 5,760 | 5,790 | 5,650 | 5,780 | +2.12% | 2,400 | 108億188万 | +4.35% | 16.05 | 3.31 |
| 10/29 | 5,870 | 5,870 | 5,650 | 5,660 | -1.91% | 4,100 | 105億7762万 | +2.57% | 15.71 | 3.24 |
| 10/28 | 5,810 | 5,850 | 5,710 | 5,770 | -0.69% | 2,900 | 107億8320万 | +4.95% | 16.02 | 3.3 |
| 10/27 | 5,830 | 5,850 | 5,740 | 5,810 | +0.69% | 2,300 | 108億5795万 | +6.27% | 16.13 | 3.33 |
| 10/24 | 5,860 | 5,860 | 5,770 | 5,770 | -1.54% | 3,000 | 107億8320万 | +6.18% | 16.02 | 3.3 |
| 10/23 | 5,760 | 5,860 | 5,730 | 5,860 | +1.56% | 3,900 | 109億5139万 | +8.46% | 16.27 | 3.36 |
| 10/22 | 5,900 | 5,900 | 5,640 | 5,770 | -0.52% | 3,800 | 107億8320万 | +7.45% | 16.02 | 3.3 |
| 10/21 | 5,660 | 5,880 | 5,650 | 5,800 | +1.4% | 5,400 | 108億3926万 | +8.61% | 16.1 | 3.32 |
| 10/20 | 5,760 | 5,850 | 5,720 | 5,720 | +0.18% | 3,100 | 106億8975万 | +7.76% | 15.88 | 3.28 |
| 10/17 | 5,690 | 5,750 | 5,670 | 5,710 | -0.52% | 32,500 | 106億7107万 | +8.16% | 15.85 | 3.27 |
| 10/16 | 5,610 | 5,800 | 5,610 | 5,740 | +3.8% | 7,800 | 107億2713万 | +9.29% | 15.94 | 3.29 |
| 10/15 | 5,430 | 5,530 | 5,400 | 5,530 | +3.56% | 33,200 | 103億3467万 | +5.88% | 15.35 | 3.17 |
| 10/14 | 5,290 | 5,400 | 5,290 | 5,340 | -2.2% | 5,700 | 99億7960万 | +2.63% | 14.82 | 3.06 |
| 10/10 | 5,440 | 5,470 | 5,380 | 5,460 | +0.74% | 3,900 | 102億386万 | +5.24% | 15.16 | 3.13 |
| 10/09 | 5,360 | 5,430 | 5,360 | 5,420 | +1.12% | 2,500 | 101億2910万 | +4.86% | 15.05 | 3.1 |
| 10/08 | 5,330 | 5,400 | 5,330 | 5,360 | +0.75% | 500 | 100億1697万 | +4.06% | 14.88 | 3.07 |
| 10/07 | 5,350 | 5,400 | 5,280 | 5,320 | -0.56% | 4,500 | 99億4222万 | +3.6% | 14.77 | 3.05 |
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 | |
| 2015年 12月期 | 8,920 10/28 | 3,300 12/25 | 4,125,000 10/28 | 166億7004万 | 61億6716万 | +0.16% 2/2 | -22.34% 1/21 |
| 2016年 12月期 | 4,825 3/18 | 1,970 2/12 | 428,300 3/17 | 90億1714万 | 36億8161万 | +49.13% 3/18 | -30.24% 2/12 |
| 2017年 12月期 | 3,845 1/16 | 2,700 4/13 | 52,400 3/6 | 71億8568万 | 50億4586万 | +10.21% 12/18 | -12.53% 2/6 |
| 2018年 12月期 | 3,070 1/5 | 1,511 12/26 | 25,100 2/20 | 57億3733万 | 28億2381万 | +5.85% 10/4 | -19.18% 12/26 |
| 2019年 12月期 | 1,938 3/27 | 1,445 12/30 12/25 | 15,600 12/25 | 36億2180万 | 27億47万 | +17.18% 3/25 | -8% 8/30 |
| 2020年 12月期 | 2,875 6/29 | 855 3/24 | 558,800 6/29 | 53億7291万 | 15億9785万 | +71.91% 6/29 | -34% 3/13 |
| 2021年 12月期 | 2,370 5/10 | 1,383 2/5 | 222,200 3/29 | 44億2914万 | 25億8460万 | +27.35% 3/29 | -13.03% 1/27 |
| 2022年 12月期 | 2,020 8/1 | 1,444 1/27 | 12,000 7/22 | 37億7505万 | 26億9860万 | +16.34% 7/28 | -8.12% 8/30 |
| 2023年 12月期 | 3,490 12/14 | 1,532 1/10 | 190,000 1/17 | 65億2224万 | 28億6306万 | +21.69% 11/22 | -6.1% 12/28 |
| 2024年 12月期 | 5,580 12/11 | 2,250 8/5 | 84,400 2/6 | 104億2812万 | 42億488万 | +29.11% 11/7 | -26.02% 8/5 |
| 2025年 12月期 | 6,170 12/16 | 3,650 4/7 | 79,200 2/7 | 115億3073万 | 68億2126万 | +18.94% 2/10 | -15.04% 4/7 |
| 最新 | 4,445 2026/3/6 | 3,400 | 83億698万 | -7.78% 4,820 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 81%（1.81倍）
- 2024/12/30 vs 2023/12/29
- 46%（1.46倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/03/06 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
855円（2020/03/24） - 420%（5.2倍）
4,445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。
