株価チャート
株価
3/6
- 前日 (3/5)
- 1,445
- 始値
- 1,442
- 高値
- 1,457
- 安値
- 1,428
- 終値 +0.83%
- 1,457
- 出来高 +4.72%
- 268,300
乖離率
- 株価（5日）
移動平均値 - +0.62%
1,448 - 株価（25日）
移動平均値 - +1.11%
1,441 - 出来高（5日）
移動平均値 - -28.69%
376,260
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 | 1,442 | 1,457 | 1,428 | 1,457 | +0.83% | 268,300 | 1085億7956万 | +1.11% | 13.37 | 1.49 |
| 03/05 | 1,449 | 1,455 | 1,438 | 1,445 | +1.69% | 256,200 | 1076億8529万 | +0.42% | 13.26 | 1.48 |
| 03/04 | 1,414 | 1,431 | 1,388 | 1,421 | -0.28% | 461,500 | 1058億9674万 | -1.18% | 13.04 | 1.46 |
| 03/03 | 1,487 | 1,490 | 1,419 | 1,425 | -4.49% | 387,000 | 1061億9484万 | -0.97% | 13.08 | 1.46 |
| 03/02 | 1,480 | 1,505 | 1,471 | 1,492 | +0.61% | 508,300 | 1111億8786万 | +3.61% | 13.69 | 1.53 |
| 02/27 | 1,472 | 1,487 | 1,460 | 1,483 | +1.44% | 467,100 | 1105億1715万 | +3.13% | 13.61 | 1.52 |
| 02/26 | 1,463 | 1,479 | 1,450 | 1,462 | -1.81% | 601,600 | 1089億5218万 | +1.74% | 13.42 | 1.5 |
| 02/25 | 1,473 | 1,496 | 1,464 | 1,489 | +1.78% | 595,500 | 1109億6429万 | +3.62% | 13.67 | 1.53 |
| 02/24 | 1,464 | 1,474 | 1,457 | 1,463 | -0.07% | 354,700 | 1090億2670万 | +1.88% | 13.43 | 1.5 |
| 02/20 | 1,467 | 1,481 | 1,453 | 1,464 | -0.34% | 426,300 | 1091億122万 | +1.95% | 13.44 | 1.5 |
| 02/19 | 1,466 | 1,475 | 1,458 | 1,469 | +1.45% | 454,800 | 1094億7383万 | +2.3% | 13.48 | 1.51 |
| 02/18 | 1,436 | 1,450 | 1,427 | 1,448 | +1.76% | 423,700 | 1079億886万 | +0.84% | 13.29 | 1.48 |
| 02/17 | 1,437 | 1,438 | 1,413 | 1,423 | +0.14% | 509,600 | 1060億4579万 | -0.97% | 13.06 | 1.46 |
| 02/16 | 1,418 | 1,424 | 1,412 | 1,421 | +0.78% | 227,100 | 1058億9674万 | -1.25% | 13.04 | 1.46 |
| 02/13 | 1,429 | 1,433 | 1,408 | 1,410 | -1.47% | 266,900 | 1050億7699万 | -2.15% | 12.94 | 1.45 |
| 02/12 | 1,435 | 1,440 | 1,424 | 1,431 | +0.07% | 269,200 | 1066億4197万 | -0.83% | 13.13 | 1.47 |
| 02/10 | 1,429 | 1,440 | 1,428 | 1,430 | +0.56% | 281,600 | 1065億6745万 | -0.97% | 13.13 | 1.47 |
| 02/09 | 1,427 | 1,429 | 1,416 | 1,422 | +0.78% | 243,900 | 1059億7127万 | -1.59% | 13.05 | 1.46 |
| 02/06 | 1,404 | 1,415 | 1,400 | 1,411 | 0% | 291,400 | 1051億5152万 | -2.35% | 12.95 | 1.45 |
| 02/05 | 1,425 | 1,430 | 1,411 | 1,411 | -0.35% | 307,000 | 1051億5152万 | -2.49% | 12.95 | 1.45 |
| 02/04 | 1,427 | 1,435 | 1,416 | 1,416 | -1.12% | 370,300 | 1055億2413万 | -2.14% | 13 | 1.45 |
| 02/03 | 1,439 | 1,446 | 1,423 | 1,432 | -0.49% | 326,500 | 1067億1649万 | -1.1% | 13.14 | 1.47 |
| 02/02 | 1,450 | 1,463 | 1,438 | 1,439 | +0.49% | 425,900 | 1072億3815万 | -0.62% | 13.21 | 1.48 |
| 01/30 | 1,429 | 1,438 | 1,423 | 1,432 | +0.49% | 173,600 | 1067億1649万 | -1.1% | 13.14 | 1.47 |
| 01/29 | 1,410 | 1,432 | 1,397 | 1,425 | +1.14% | 300,000 | 1061億9484万 | -1.59% | 13.08 | 1.46 |
| 01/28 | 1,423 | 1,424 | 1,400 | 1,409 | -1.54% | 330,600 | 1050億247万 | -2.69% | 12.93 | 1.44 |
| 01/27 | 1,420 | 1,443 | 1,412 | 1,431 | +0.35% | 369,600 | 1066億4197万 | -1.17% | 13.13 | 1.47 |
| 01/26 | 1,450 | 1,453 | 1,420 | 1,426 | -2.33% | 250,600 | 1062億6936万 | -1.45% | 13.09 | 1.46 |
| 01/23 | 1,452 | 1,464 | 1,446 | 1,460 | +0.34% | 177,800 | 1088億313万 | +0.9% | 13.4 | 1.5 |
| 01/22 | 1,458 | 1,470 | 1,455 | 1,455 | +0.34% | 256,100 | 1084億3052万 | +0.69% | 13.35 | 1.49 |
| 01/21 | 1,450 | 1,451 | 1,442 | 1,450 | -0.48% | 180,800 | 1080億5790万 | +0.49% | 13.31 | 1.49 |
| 01/20 | 1,464 | 1,467 | 1,452 | 1,457 | -0.48% | 156,300 | 1085億7956万 | +1.11% | 13.37 | 1.49 |
| 01/19 | 1,470 | 1,473 | 1,454 | 1,464 | +0.07% | 192,700 | 1091億122万 | +1.81% | 13.44 | 1.5 |
| 01/16 | 1,470 | 1,484 | 1,451 | 1,463 | +0.55% | 241,700 | 1090億2670万 | +1.95% | 13.43 | 1.5 |
| 01/15 | 1,500 | 1,507 | 1,444 | 1,455 | -1.02% | 560,200 | 1084億3052万 | +1.68% | 13.35 | 1.49 |
| 01/14 | 1,488 | 1,490 | 1,463 | 1,470 | -1.14% | 305,800 | 1095億4836万 | +3.09% | 13.49 | 1.51 |
| 01/13 | 1,485 | 1,489 | 1,465 | 1,487 | +1.23% | 246,700 | 1108億1524万 | +4.5% | 13.65 | 1.52 |
| 01/09 | 1,477 | 1,485 | 1,464 | 1,469 | -0.14% | 219,600 | 1094億7383万 | +3.6% | 13.48 | 1.51 |
| 01/08 | 1,469 | 1,478 | 1,463 | 1,471 | +0.14% | 158,300 | 1096億2288万 | +3.88% | 13.5 | 1.51 |
| 01/07 | 1,454 | 1,472 | 1,446 | 1,469 | +1.03% | 271,900 | 1094億7383万 | +3.96% | 13.48 | 1.51 |
| 01/06 | 1,437 | 1,454 | 1,437 | 1,454 | +1.25% | 141,200 | 1083億5599万 | +3.12% | 13.35 | 1.49 |
| 01/05 | 1,441 | 1,450 | 1,431 | 1,436 | -0.35% | 176,800 | 1070億1459万 | +2.06% | 13.18 | 1.47 |
| 2025 | ||||||||||
| 12/30 | 1,450 | 1,460 | 1,441 | 1,441 | -0.28% | 185,900 | 1073億8720万 | +2.64% | 13.23 | 1.48 |
| 12/29 | 1,438 | 1,447 | 1,431 | 1,445 | +0.98% | 174,400 | 1076億8529万 | +3.14% | 13.26 | 1.48 |
| 12/26 | 1,432 | 1,439 | 1,423 | 1,431 | -0.28% | 113,600 | 1066億4197万 | +2.43% | 13.13 | 1.47 |
| 12/25 | 1,430 | 1,438 | 1,424 | 1,435 | +0.49% | 139,000 | 1069億4006万 | +3.02% | 13.17 | 1.47 |
| 12/24 | 1,443 | 1,449 | 1,428 | 1,428 | -0.83% | 232,900 | 1064億1840万 | +2.81% | 13.11 | 1.46 |
| 12/23 | 1,430 | 1,446 | 1,424 | 1,440 | +1.34% | 222,800 | 1073億1268万 | +3.97% | 13.22 | 1.48 |
| 12/22 | 1,434 | 1,439 | 1,418 | 1,421 | -0.14% | 212,000 | 1058億9674万 | +2.82% | 13.04 | 1.46 |
| 12/19 | 1,417 | 1,424 | 1,410 | 1,423 | +0.42% | 237,000 | 1060億4579万 | +3.27% | 13.06 | 1.46 |
| 12/18 | 1,422 | 1,426 | 1,411 | 1,417 | +0.07% | 132,900 | 1055億9865万 | +3.05% | 13.01 | 1.45 |
| 12/17 | 1,415 | 1,428 | 1,412 | 1,416 | -0.49% | 202,900 | 1055億2413万 | +3.21% | 13 | 1.45 |
| 12/16 | 1,418 | 1,430 | 1,409 | 1,423 | +0.64% | 166,900 | 1060億4579万 | +4.02% | 13.06 | 1.46 |
| 12/15 | 1,413 | 1,424 | 1,409 | 1,414 | +0.64% | 217,400 | 1053億7509万 | +3.67% | 12.98 | 1.45 |
| 12/12 | 1,405 | 1,415 | 1,398 | 1,405 | +0.72% | 219,000 | 1047億438万 | +3.31% | 12.9 | 1.44 |
| 12/11 | 1,399 | 1,407 | 1,392 | 1,395 | +0.79% | 140,200 | 1039億5915万 | +2.88% | 12.8 | 1.43 |
| 12/10 | 1,381 | 1,393 | 1,377 | 1,384 | +0.73% | 147,100 | 1031億3940万 | +2.29% | 12.7 | 1.42 |
| 12/09 | 1,361 | 1,379 | 1,359 | 1,374 | +0.59% | 207,800 | 1023億9418万 | +1.78% | 12.61 | 1.41 |
| 12/08 | 1,361 | 1,369 | 1,351 | 1,366 | +1.49% | 139,700 | 1017億9800万 | +1.34% | 12.54 | 1.4 |
| 12/05 | 1,363 | 1,367 | 1,346 | 1,346 | -2.32% | 136,100 | 1003億754万 | +0.07% | 12.35 | 1.38 |
| 12/04 | 1,361 | 1,382 | 1,357 | 1,378 | +0.88% | 104,600 | 1026億9227万 | +2.61% | 12.65 | 1.41 |
| 12/03 | 1,403 | 1,407 | 1,364 | 1,366 | -3.33% | 205,900 | 1017億9800万 | +1.94% | 12.54 | 1.4 |
| 12/02 | 1,419 | 1,428 | 1,407 | 1,413 | +0.5% | 249,900 | 1053億56万 | +5.61% | 12.97 | 1.45 |
| 12/01 | 1,395 | 1,414 | 1,392 | 1,406 | +1.44% | 237,900 | 1047億7890万 | +5.32% | 12.9 | 1.44 |
| 11/28 | 1,383 | 1,394 | 1,377 | 1,386 | +0.22% | 156,700 | 1032億8845万 | +4.05% | 12.72 | 1.42 |
| 11/27 | 1,373 | 1,388 | 1,370 | 1,383 | +0.8% | 194,900 | 1030億6488万 | +4.06% | 12.69 | 1.42 |
| 11/26 | 1,357 | 1,373 | 1,355 | 1,372 | +1.48% | 121,300 | 1022億4513万 | +3.55% | 12.59 | 1.41 |
| 11/25 | 1,352 | 1,359 | 1,346 | 1,352 | 0% | 104,400 | 1007億5468万 | +2.27% | 12.41 | 1.39 |
| 11/21 | 1,333 | 1,356 | 1,331 | 1,352 | +1.2% | 137,300 | 1007億5468万 | +2.5% | 12.41 | 1.39 |
| 11/20 | 1,348 | 1,348 | 1,336 | 1,336 | 0% | 86,900 | 995億6232万 | +1.52% | 12.26 | 1.37 |
| 11/19 | 1,331 | 1,345 | 1,318 | 1,336 | +0.3% | 169,600 | 995億6232万 | +1.67% | 12.26 | 1.37 |
| 11/18 | 1,345 | 1,347 | 1,332 | 1,332 | -0.75% | 138,300 | 992億6422万 | +1.6% | 12.23 | 1.37 |
| 11/17 | 1,336 | 1,343 | 1,327 | 1,342 | -0.15% | 158,900 | 1000億945万 | +2.52% | 12.32 | 1.38 |
| 11/14 | 1,332 | 1,344 | 1,324 | 1,344 | +1.13% | 109,900 | 1001億5850万 | +2.75% | 12.34 | 1.38 |
| 11/13 | 1,345 | 1,348 | 1,324 | 1,329 | -1.19% | 137,000 | 990億4066万 | +1.61% | 12.2 | 1.36 |
| 11/12 | 1,328 | 1,345 | 1,317 | 1,345 | +1.51% | 177,900 | 1002億3302万 | +2.83% | 12.34 | 1.38 |
| 11/11 | 1,326 | 1,328 | 1,311 | 1,325 | +0.15% | 144,100 | 987億4257万 | +1.38% | 12.16 | 1.36 |
| 11/10 | 1,325 | 1,330 | 1,317 | 1,323 | +0.23% | 116,600 | 985億9352万 | +1.38% | 12.14 | 1.36 |
| 11/07 | 1,305 | 1,320 | 1,304 | 1,320 | +1.23% | 94,700 | 983億6995万 | +1.3% | 12.12 | 1.35 |
| 11/06 | 1,310 | 1,317 | 1,303 | 1,304 | -0.23% | 108,900 | 971億7759万 | +0.08% | 11.97 | 1.34 |
| 11/05 | 1,314 | 1,314 | 1,298 | 1,307 | -0.38% | 157,900 | 974億116万 | +0.23% | 12 | 1.34 |
| 11/04 | 1,310 | 1,326 | 1,296 | 1,312 | -0.91% | 316,300 | 977億7377万 | +0.54% | 12.04 | 1.35 |
| 10/31 | 1,305 | 1,324 | 1,292 | 1,324 | +2% | 270,900 | 986億6804万 | +1.38% | 12.15 | 1.36 |
| 10/30 | 1,292 | 1,306 | 1,291 | 1,298 | +0.93% | 596,700 | 967億3045万 | -0.69% | 11.91 | 1.33 |
| 10/29 | 1,305 | 1,309 | 1,280 | 1,286 | -1.76% | 239,300 | 958億3618万 | -1.76% | 11.8 | 1.32 |
| 10/28 | 1,323 | 1,323 | 1,295 | 1,309 | -0.83% | 236,000 | 975億5020万 | -0.08% | 12.01 | 1.34 |
| 10/27 | 1,328 | 1,330 | 1,316 | 1,320 | -0.3% | 148,200 | 983億6995万 | +0.69% | 12.12 | 1.35 |
| 10/24 | 1,331 | 1,340 | 1,318 | 1,324 | -0.45% | 180,200 | 986億6804万 | +0.91% | 12.15 | 1.36 |
| 10/23 | 1,316 | 1,332 | 1,305 | 1,330 | +1.29% | 123,000 | 991億1518万 | +1.37% | 12.21 | 1.36 |
| 10/22 | 1,303 | 1,316 | 1,303 | 1,313 | +1.16% | 199,500 | 978億4829万 | 0% | 12.05 | 1.35 |
| 10/21 | 1,296 | 1,310 | 1,296 | 1,298 | +0.23% | 207,600 | 967億3045万 | -1.14% | 11.91 | 1.33 |
| 10/20 | 1,296 | 1,296 | 1,285 | 1,295 | +1.17% | 108,200 | 965億689万 | -1.52% | 11.89 | 1.33 |
| 10/17 | 1,278 | 1,289 | 1,274 | 1,280 | 0% | 189,900 | 953億8904万 | -2.74% | 11.75 | 1.31 |
| 10/16 | 1,261 | 1,281 | 1,255 | 1,280 | +1.43% | 242,000 | 953億8904万 | -2.88% | 11.75 | 1.31 |
| 10/15 | 1,273 | 1,278 | 1,260 | 1,262 | -0.39% | 173,400 | 940億4764万 | -4.39% | 11.58 | 1.29 |
| 10/14 | 1,274 | 1,284 | 1,256 | 1,267 | -1.4% | 278,700 | 944億2025万 | -4.16% | 11.63 | 1.3 |
| 10/10 | 1,318 | 1,322 | 1,280 | 1,285 | -2.5% | 309,500 | 957億6166万 | -2.95% | 11.79 | 1.32 |
| 10/09 | 1,349 | 1,370 | 1,308 | 1,318 | -2.23% | 832,200 | 982億2091万 | -0.6% | 12.1 | 1.35 |
| 10/08 | 1,334 | 1,349 | 1,330 | 1,348 | +1.66% | 418,900 | 1004億5659万 | +1.66% | 12.37 | 1.38 |
| 10/07 | 1,313 | 1,333 | 1,309 | 1,326 | +0.68% | 141,900 | 988億1709万 | +0.08% | 12.17 | 1.36 |
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 | |
| 2016年 2月期 | 1,483 11/20 | 933 2/22 | 14,712,000 11/20 | 1084億1160万 | 682億1335万 | +15.65% 3/24 | -16.59% 2/17 |
| 2017年 2月期 | 1,279 3/30 | 734 6/24 | 1,507,200 4/13 | 935億1005万 | 536億6409万 | +13.5% 7/19 | -15.49% 4/18 |
| 2018年 2月期 | 1,628 1/29 | 909 4/6 | 1,967,600 1/11 | 1198億4899万 | 665億6583万 | +14.57% 12/5 | -8.37% 2/14 |
| 2019年 2月期 | 2,059 7/12 | 1,106 12/25 | 1,604,800 7/12 | 1515億7806万 | 814億2075万 | +13.55% 4/23 | -14.15% 12/25 |
| 2020年 2月期 | 1,837 11/19 | 1,272 2/28 | 677,300 1/9 | 1352億3501万 | 936億4123万 | +13.99% 4/12 | -33.92% 3/18 |
| 2021年 2月期 | 1,958 1/27 | 852 3/19 | 1,615,200 7/9 | 1442億1278万 | 627億2195万 | +18.73% 7/13 | -8.92% 10/28 |
| 2022年 2月期 | 1,966 3/18 | 1,195 1/11 | 1,399,500 1/20 | 1448億200万 | 880億9030万 | +14.78% 1/20 | -11.03% 11/30 |
| 2023年 2月期 | 1,578 4/8 | 1,239 3/8 | 1,261,200 4/7 | 1163億2342万 | 913億3379万 | +13.15% 4/7 | -7.17% 5/12 |
| 2024年 2月期 | 1,862 2/14 2/13 | 1,337 6/27 | 1,081,100 1/19 | 1373億2866万 | 985億5793万 | +9.82% 11/10 | -10.49% 10/16 |
| 2025年 2月期 | 1,711 3/1 | 1,208 2/6 | 699,700 10/10 | 1261億9191万 | 890億9399万 | +5.03% 9/6 | -16.08% 8/5 |
| 最新 | 1,457 2026/3/6 | 268,300 | 1085億7956万 | +1.11% 1,441 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
734円（2016/06/24） - 99%（1.99倍）
1,457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。
