株価チャート
株価
3/6
- 前日 (3/5)
- 4,220
- 始値
- 4,205
- 高値
- 4,425
- 安値
- 4,180
- 終値 +4.86%
- 4,425
- 出来高 +2.65%
- 139,600
乖離率
- 株価（5日）
移動平均値 - +1.82%
4,346 - 株価（25日）
移動平均値 - +5.28%
4,203 - 出来高（5日）
移動平均値 - -11.79%
158,260
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 | 4,205 | 4,425 | 4,180 | 4,425 | +4.86% | 139,600 | 849億7327万 | +5.28% | 14.81 | 4.49 |
| 03/05 | 4,270 | 4,335 | 4,210 | 4,220 | +2.06% | 136,000 | 810億3666万 | +0.67% | 14.12 | 4.28 |
| 03/04 | 4,315 | 4,315 | 4,095 | 4,135 | -4.72% | 231,300 | 794億440万 | -1.31% | 13.84 | 4.19 |
| 03/03 | 4,575 | 4,600 | 4,340 | 4,340 | -5.86% | 160,900 | 833億4102万 | +3.53% | 14.52 | 4.4 |
| 03/02 | 4,570 | 4,610 | 4,530 | 4,610 | +0.11% | 123,500 | 885億2583万 | +10.05% | 15.43 | 4.68 |
| 02/27 | 4,510 | 4,650 | 4,490 | 4,605 | +3.72% | 255,700 | 884億2981万 | +10.38% | 15.41 | 4.67 |
| 02/26 | 4,370 | 4,505 | 4,370 | 4,440 | +1.95% | 128,700 | 852億6132万 | +6.88% | 14.86 | 4.5 |
| 02/25 | 4,300 | 4,390 | 4,280 | 4,355 | +1.28% | 130,500 | 836億2906万 | +5.04% | 14.57 | 4.42 |
| 02/24 | 4,375 | 4,420 | 4,295 | 4,300 | -1.38% | 120,700 | 825億7290万 | +3.81% | 14.39 | 4.36 |
| 02/20 | 4,310 | 4,400 | 4,200 | 4,360 | +1.16% | 178,600 | 837億2508万 | +5.26% | 14.59 | 4.42 |
| 02/19 | 4,360 | 4,410 | 4,290 | 4,310 | +0.47% | 187,600 | 827億6493万 | +4.08% | 14.42 | 4.37 |
| 02/18 | 4,260 | 4,300 | 4,235 | 4,290 | +2.14% | 125,900 | 823億8087万 | +3.65% | 14.36 | 4.35 |
| 02/17 | 4,150 | 4,270 | 4,120 | 4,200 | +2.31% | 146,600 | 806億5260万 | +1.47% | 14.06 | 4.26 |
| 02/16 | 4,060 | 4,120 | 4,040 | 4,105 | +2.37% | 97,800 | 788億2831万 | -0.87% | 13.74 | 4.16 |
| 02/13 | 4,120 | 4,135 | 4,005 | 4,010 | -2.67% | 89,600 | 770億403万 | -3.33% | 13.42 | 4.07 |
| 02/12 | 4,150 | 4,155 | 4,110 | 4,120 | -0.72% | 80,300 | 791億1636万 | -0.89% | 13.79 | 4.18 |
| 02/10 | 4,005 | 4,150 | 4,005 | 4,150 | +3.88% | 137,500 | 796億9245万 | -0.22% | 13.89 | 4.21 |
| 02/09 | 4,000 | 4,005 | 3,965 | 3,995 | +1.14% | 94,000 | 767億1598万 | -3.94% | 13.37 | 4.05 |
| 02/06 | 3,965 | 3,965 | 3,910 | 3,950 | -0.13% | 74,100 | 758億5185万 | -5.14% | 13.22 | 4.01 |
| 02/05 | 3,930 | 3,975 | 3,925 | 3,955 | +1.15% | 106,800 | 759億4786万 | -5.22% | 13.24 | 4.01 |
| 02/04 | 3,885 | 3,955 | 3,885 | 3,910 | -0.64% | 168,300 | 750億8373万 | -6.48% | 13.09 | 3.97 |
| 02/03 | 3,890 | 3,960 | 3,860 | 3,935 | -0.38% | 362,200 | 755億6380万 | -6.09% | 13.17 | 3.99 |
| 02/02 | 3,980 | 4,110 | 3,870 | 3,950 | -6.29% | 497,500 | 758億5185万 | -5.84% | 13.22 | 4.01 |
| 01/30 | 4,195 | 4,250 | 4,165 | 4,215 | +0.48% | 188,800 | 809億4064万 | +0.26% | 14.11 | 4.28 |
| 01/29 | 4,180 | 4,215 | 4,115 | 4,195 | +0.96% | 135,700 | 805億5658万 | -0.05% | 14.04 | 4.26 |
| 01/28 | 4,150 | 4,195 | 4,080 | 4,155 | +0.12% | 106,100 | 797億8846万 | -0.91% | 13.91 | 4.21 |
| 01/27 | 4,200 | 4,240 | 4,150 | 4,150 | -1.31% | 94,700 | 796億9245万 | -0.93% | 13.89 | 4.21 |
| 01/26 | 4,235 | 4,245 | 4,190 | 4,205 | -1.29% | 100,400 | 807億4861万 | +0.53% | 14.07 | 4.27 |
| 01/23 | 4,210 | 4,295 | 4,210 | 4,260 | +1.91% | 88,400 | 818億478万 | +1.91% | 14.26 | 4.32 |
| 01/22 | 4,155 | 4,205 | 4,155 | 4,180 | +0.72% | 63,000 | 802億6854万 | +0.1% | 13.99 | 4.24 |
| 01/21 | 4,190 | 4,195 | 4,135 | 4,150 | -2.01% | 101,800 | 796億9245万 | -0.53% | 13.89 | 4.21 |
| 01/20 | 4,255 | 4,290 | 4,220 | 4,235 | -0.47% | 61,300 | 813億2470万 | +1.61% | 14.17 | 4.3 |
| 01/19 | 4,345 | 4,345 | 4,255 | 4,255 | -1.5% | 87,300 | 817億876万 | +2.21% | 14.24 | 4.32 |
| 01/16 | 4,340 | 4,350 | 4,300 | 4,320 | -0.12% | 56,700 | 829億5696万 | +4% | 14.46 | 4.38 |
| 01/15 | 4,255 | 4,345 | 4,255 | 4,325 | +1.65% | 77,600 | 830億5297万 | +4.34% | 14.47 | 4.39 |
| 01/14 | 4,285 | 4,315 | 4,255 | 4,255 | -0.7% | 64,400 | 817億876万 | +2.98% | 14.24 | 4.32 |
| 01/13 | 4,300 | 4,330 | 4,230 | 4,285 | +0.35% | 140,200 | 822億8485万 | +3.88% | 14.34 | 4.35 |
| 01/09 | 4,275 | 4,310 | 4,265 | 4,270 | -0.12% | 62,300 | 819億9681万 | +3.84% | 14.29 | 4.33 |
| 01/08 | 4,215 | 4,300 | 4,215 | 4,275 | +1.3% | 79,600 | 820億9282万 | +4.27% | 14.31 | 4.34 |
| 01/07 | 4,180 | 4,260 | 4,170 | 4,220 | +0.72% | 101,700 | 810億3666万 | +3.23% | 14.12 | 4.28 |
| 01/06 | 4,175 | 4,220 | 4,165 | 4,190 | +1.21% | 80,500 | 804億6057万 | +2.65% | 14.02 | 4.25 |
| 01/05 | 4,130 | 4,160 | 4,115 | 4,140 | +0.49% | 77,900 | 795億42万 | +1.55% | 13.85 | 4.2 |
| 2025 | ||||||||||
| 12/30 | 4,165 | 4,170 | 4,120 | 4,120 | -1.44% | 35,500 | 791億1636万 | +1.1% | 13.79 | 4.18 |
| 12/29 | 4,190 | 4,190 | 4,135 | 4,180 | +0.72% | 41,100 | 802億6854万 | +2.73% | 13.99 | 4.24 |
| 12/26 | 4,120 | 4,155 | 4,115 | 4,150 | +0.48% | 61,800 | 796億9245万 | +2.04% | 13.89 | 4.21 |
| 12/25 | 4,130 | 4,135 | 4,080 | 4,130 | +1.35% | 41,800 | 793億839万 | +1.72% | 13.82 | 4.19 |
| 12/24 | 4,135 | 4,170 | 4,075 | 4,075 | -2.28% | 66,400 | 782億5222万 | +0.62% | 13.64 | 4.13 |
| 12/23 | 4,080 | 4,200 | 4,075 | 4,170 | +3.22% | 103,500 | 800億7651万 | +3.19% | 13.96 | 4.23 |
| 12/22 | 4,100 | 4,100 | 4,030 | 4,040 | -1.34% | 50,300 | 775億8012万 | +0.22% | 13.52 | 4.1 |
| 12/19 | 4,065 | 4,125 | 4,050 | 4,095 | +1.24% | 69,400 | 786億3628万 | +1.69% | 13.7 | 4.15 |
| 12/18 | 4,020 | 4,065 | 4,000 | 4,045 | +0.75% | 51,400 | 776億7613万 | +0.57% | 13.54 | 4.1 |
| 12/17 | 4,150 | 4,150 | 3,990 | 4,015 | -2.31% | 76,400 | 771億4万 | -0.07% | 13.44 | 4.07 |
| 12/16 | 4,170 | 4,180 | 4,110 | 4,110 | -1.44% | 112,900 | 789億2433万 | +2.44% | 13.75 | 4.17 |
| 12/15 | 4,105 | 4,190 | 4,080 | 4,170 | +1.96% | 87,200 | 800億7651万 | +4.17% | 13.96 | 4.23 |
| 12/12 | 4,085 | 4,135 | 4,080 | 4,090 | +1.49% | 50,500 | 785億4027万 | +2.56% | 13.69 | 4.15 |
| 12/11 | 4,145 | 4,155 | 4,030 | 4,030 | -2.07% | 47,500 | 773億8809万 | +1.28% | 13.49 | 4.09 |
| 12/10 | 4,095 | 4,140 | 4,055 | 4,115 | +1.73% | 107,600 | 790億2034万 | +3.57% | 13.77 | 4.17 |
| 12/09 | 4,105 | 4,105 | 4,040 | 4,045 | -1.1% | 112,100 | 776億7613万 | +2.07% | 13.54 | 4.1 |
| 12/08 | 4,005 | 4,105 | 4,005 | 4,090 | +2.12% | 66,200 | 785億4027万 | +3.47% | 13.69 | 4.15 |
| 12/05 | 4,040 | 4,065 | 4,000 | 4,005 | -1.35% | 74,600 | 769億801万 | +1.29% | 13.4 | 4.06 |
| 12/04 | 4,035 | 4,100 | 3,995 | 4,060 | +2.4% | 107,300 | 779億6418万 | +2.53% | 13.59 | 4.12 |
| 12/03 | 3,950 | 3,995 | 3,925 | 3,965 | -0.38% | 79,500 | 761億3989万 | +0.03% | 13.27 | 4.02 |
| 12/02 | 3,980 | 4,010 | 3,955 | 3,980 | 0% | 89,000 | 764億2794万 | +0.1% | 13.32 | 4.04 |
| 12/01 | 4,060 | 4,065 | 3,960 | 3,980 | -1.73% | 111,500 | 764億2794万 | -0.18% | 13.32 | 4.04 |
| 11/28 | 4,045 | 4,085 | 4,030 | 4,050 | -0.61% | 100,200 | 777億7215万 | +1.35% | 13.55 | 4.11 |
| 11/27 | 4,060 | 4,110 | 4,040 | 4,075 | -0.61% | 90,300 | 782億5222万 | +1.85% | 13.64 | 4.13 |
| 11/26 | 4,030 | 4,140 | 3,995 | 4,100 | +3.27% | 230,500 | 787億3230万 | +2.37% | 13.72 | 4.16 |
| 11/25 | 4,045 | 4,070 | 3,930 | 3,970 | -3.52% | 196,500 | 762億3591万 | -0.97% | 13.29 | 4.03 |
| 11/21 | 3,960 | 4,115 | 3,960 | 4,115 | +3.26% | 170,600 | 790億2034万 | +2.52% | 13.77 | 4.17 |
| 11/20 | 3,815 | 4,030 | 3,810 | 3,985 | +2.57% | 199,500 | 765億2395万 | -0.75% | 13.34 | 4.04 |
| 11/19 | 3,835 | 3,930 | 3,795 | 3,885 | +1.17% | 96,800 | 746億365万 | -3.45% | 13 | 3.94 |
| 11/18 | 3,920 | 3,925 | 3,835 | 3,840 | -2.04% | 119,100 | 737億3952万 | -4.81% | 12.85 | 3.9 |
| 11/17 | 3,955 | 3,970 | 3,890 | 3,920 | -0.76% | 85,700 | 752億7576万 | -3.19% | 13.12 | 3.98 |
| 11/14 | 3,960 | 3,970 | 3,925 | 3,950 | 0% | 86,300 | 758億5185万 | -2.73% | 13.22 | 4.01 |
| 11/13 | 3,985 | 4,000 | 3,945 | 3,950 | 0% | 82,800 | 758億5185万 | -3.02% | 13.22 | 4.01 |
| 11/12 | 3,865 | 3,990 | 3,865 | 3,950 | +2.07% | 102,700 | 758億5185万 | -3.35% | 13.22 | 4.01 |
| 11/11 | 3,860 | 3,890 | 3,820 | 3,870 | -0.39% | 65,500 | 743億1561万 | -5.63% | 12.95 | 3.93 |
| 11/10 | 3,840 | 3,905 | 3,800 | 3,885 | +2.1% | 102,000 | 746億365万 | -5.54% | 13 | 3.94 |
| 11/07 | 3,845 | 3,845 | 3,785 | 3,805 | -1.3% | 95,300 | 730億6741万 | -7.74% | 12.73 | 3.86 |
| 11/06 | 3,860 | 3,895 | 3,835 | 3,855 | -0.52% | 161,600 | 740億2756万 | -6.95% | 12.9 | 3.91 |
| 11/05 | 3,850 | 3,895 | 3,745 | 3,875 | +0.13% | 224,400 | 744億1162万 | -6.99% | 12.97 | 3.93 |
| 11/04 | 3,810 | 3,925 | 3,805 | 3,870 | +1.71% | 217,200 | 743億1561万 | -7.53% | 12.95 | 3.93 |
| 10/31 | 3,775 | 3,810 | 3,670 | 3,805 | -7.42% | 684,000 | 730億6741万 | -9.62% | 12.73 | 3.86 |
| 10/30 | 4,110 | 4,200 | 4,090 | 4,110 | -0.72% | 145,400 | 789億2433万 | -3% | 13.75 | 4.17 |
| 10/29 | 4,225 | 4,225 | 4,110 | 4,140 | -0.96% | 77,500 | 795億42万 | -2.7% | 13.85 | 4.2 |
| 10/28 | 4,240 | 4,255 | 4,155 | 4,180 | -1.99% | 90,600 | 802億6854万 | -2.15% | 13.99 | 4.24 |
| 10/27 | 4,245 | 4,310 | 4,235 | 4,265 | +0.47% | 65,400 | 819億79万 | -0.51% | 14.27 | 4.33 |
| 10/24 | 4,280 | 4,295 | 4,230 | 4,245 | +0.71% | 77,300 | 815億1673万 | -1.23% | 14.21 | 4.31 |
| 10/23 | 4,165 | 4,235 | 4,140 | 4,215 | +1.2% | 59,400 | 809億4064万 | -2.23% | 14.11 | 4.28 |
| 10/22 | 4,185 | 4,200 | 4,165 | 4,165 | 0% | 40,700 | 799億8049万 | -3.74% | 13.94 | 4.22 |
| 10/21 | 4,215 | 4,225 | 4,165 | 4,165 | -0.95% | 46,000 | 799億8049万 | -4.14% | 13.94 | 4.22 |
| 10/20 | 4,170 | 4,210 | 4,125 | 4,205 | +2.56% | 59,100 | 807億4861万 | -3.58% | 14.07 | 4.27 |
| 10/17 | 4,135 | 4,135 | 4,070 | 4,100 | -0.85% | 67,000 | 787億3230万 | -6.35% | 13.72 | 4.16 |
| 10/16 | 4,230 | 4,255 | 4,130 | 4,135 | -2.01% | 58,400 | 794億440万 | -5.98% | 13.84 | 4.19 |
| 10/15 | 4,160 | 4,235 | 4,145 | 4,220 | +2.3% | 79,300 | 810億3666万 | -4.44% | 14.12 | 4.28 |
| 10/14 | 4,170 | 4,185 | 4,110 | 4,125 | -2.02% | 106,200 | 792億1237万 | -6.84% | 13.8 | 4.18 |
| 10/10 | 4,215 | 4,240 | 4,180 | 4,210 | -0.71% | 78,700 | 808億4463万 | -5.22% | 14.09 | 4.27 |
| 10/09 | 4,255 | 4,290 | 4,225 | 4,240 | -0.24% | 59,300 | 814億2072万 | -4.72% | 14.19 | 4.3 |
| 10/08 | 4,295 | 4,315 | 4,230 | 4,250 | -1.05% | 88,600 | 816億1275万 | -4.58% | 14.22 | 4.31 |
| 10/07 | 4,305 | 4,330 | 4,275 | 4,295 | -0.12% | 85,500 | 824億7688万 | -3.68% | 14.37 | 4.36 |
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 8月期 | 1,688 10,130 7/5 | 875 5,250 6/24 | 5,796,600 966,100 7/5 | 297億6194万 | 154億2450万 | +12.91% 9/30 | -12.79% 8/8 |
| 2017年 8月期 | 3,585 7,170 12/12 | 1,065 6,390 9/5 | 2,616,000 436,000 10/18 | 640億3742万 | 189億9171万 | +55.41% 11/11 | -15.25% 4/12 |
| 2018年 8月期 | 4,770 6/22 | 1,983 3,965 9/8 | 580,000 290,000 4/11 | 923億1953万 | 383億6970万 | +16.92% 1/23 | -16.63% 10/9 |
| 2019年 8月期 | 4,230 9/28 | 1,532 1/4 | 875,600 3/29 | 818億6826万 | 296億5063万 | +29.47% 10/2 | -36.34% 12/28 |
| 2020年 8月期 | 5,700 1/10 | 2,358 3/23 | 888,000 12/25 | 1103億1894万 | 456億3720万 | +30.43% 4/20 | -37.43% 3/18 |
| 2021年 9月期 | 7,020 10/15 | 3,590 8/18 | 842,000 9/23 | 1358億6648万 | 694億8157万 | +31.8% 11/4 | -19.19% 12/28 |
| 2022年 9月期 | 6,100 11/25 11/17 | 3,050 6/20 | 867,100 11/2 | 1180億6062万 | 590億3031万 | +31.07% 11/8 | -15.69% 6/20 |
| 2023年 9月期 | 4,940 1/30 | 2,814 8/2 | 622,500 2/1 | 956億974万 | 544億6271万 | +16.13% 11/6 | -13.67% 8/2 |
| 2024年 9月期 | 5,570 3/1 | 3,005 8/5 | 1,109,200 1/31 | 1078億289万 | 581億5937万 | +19.58% 9/3 | -30.56% 8/5 |
| 2025年 9月期 | 4,685 10/22 | 2,370 4/7 | 1,041,900 10/31 | 906億7442万 | 458億6945万 | +23.66% 5/2 | -19.78% 4/7 |
| 最新 | 4,425 2026/3/6 | 139,600 | 849億7327万 | +5.28% 4,203 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 245%（3.45倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
875円（2016/06/24） - 406%（5.06倍）
4,425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。
