株価チャート
株価
3/6
- 前日 (3/5)
- 4,190
- 始値
- 4,120
- 高値
- 4,240
- 安値
- 4,075
- 終値 +1.19%
- 4,240
- 出来高 -35.98%
- 113,000
乖離率
- 株価（5日）
移動平均値 - +0.36%
4,225 - 株価（25日）
移動平均値 - +5.39%
4,023 - 出来高（5日）
移動平均値 - -35.9%
176,300
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 | 4,120 | 4,240 | 4,075 | 4,240 | +1.19% | 113,000 | 1197億7113万 | +5.39% | 10.37 | 0.75 |
| 03/05 | 4,190 | 4,260 | 4,150 | 4,190 | +5.14% | 176,500 | 1183億5874万 | +4.8% | 10.25 | 0.74 |
| 03/04 | 4,160 | 4,170 | 3,940 | 3,985 | -6.67% | 390,400 | 1125億6792万 | +0.18% | 9.75 | 0.71 |
| 03/03 | 4,420 | 4,420 | 4,250 | 4,270 | -3.83% | 97,400 | 1206億1857万 | +7.64% | 10.44 | 0.76 |
| 03/02 | 4,430 | 4,445 | 4,375 | 4,440 | -2.74% | 104,200 | 1254億2072万 | +12.52% | 10.86 | 0.79 |
| 02/27 | 4,405 | 4,570 | 4,380 | 4,565 | +3.05% | 172,300 | 1289億5170万 | +16.51% | 11.17 | 0.81 |
| 02/26 | 4,450 | 4,455 | 4,355 | 4,430 | -0.34% | 136,700 | 1251億3824万 | +14.12% | 10.84 | 0.78 |
| 02/25 | 4,290 | 4,490 | 4,220 | 4,445 | +6.09% | 226,500 | 1255億6195万 | +15.42% | 10.87 | 0.79 |
| 02/24 | 4,120 | 4,240 | 4,100 | 4,190 | +1.7% | 130,500 | 1183億5874万 | +9.6% | 10.25 | 0.74 |
| 02/20 | 4,105 | 4,120 | 4,040 | 4,120 | -0.84% | 88,700 | 1163億8138万 | +8.28% | 10.08 | 0.73 |
| 02/19 | 4,085 | 4,160 | 4,050 | 4,155 | +1.71% | 108,200 | 1173億7006万 | +9.72% | 10.16 | 0.74 |
| 02/18 | 4,065 | 4,120 | 4,015 | 4,085 | +1.74% | 111,800 | 1153億9271万 | +8.44% | 9.99 | 0.72 |
| 02/17 | 4,030 | 4,105 | 3,980 | 4,015 | -0.86% | 126,600 | 1134億1535万 | +7.1% | 9.82 | 0.71 |
| 02/16 | 4,040 | 4,135 | 4,000 | 4,050 | +2.27% | 322,400 | 1144億403万 | +8.43% | 9.91 | 0.72 |
| 02/13 | 3,970 | 4,140 | 3,845 | 3,960 | -0.38% | 335,600 | 1118億6172万 | +6.57% | 9.69 | 0.7 |
| 02/12 | 3,935 | 4,000 | 3,925 | 3,975 | +1.02% | 108,400 | 1122億8544万 | +7.35% | 9.72 | 0.7 |
| 02/10 | 3,860 | 3,955 | 3,855 | 3,935 | +2.74% | 101,300 | 1111億5552万 | +6.64% | 9.62 | 0.7 |
| 02/09 | 3,840 | 3,855 | 3,805 | 3,830 | +1.59% | 75,300 | 1081億8949万 | +4.13% | 9.37 | 0.68 |
| 02/06 | 3,720 | 3,770 | 3,700 | 3,770 | +1.34% | 49,300 | 1064億9462万 | +2.72% | 9.22 | 0.67 |
| 02/05 | 3,765 | 3,780 | 3,715 | 3,720 | -0.13% | 54,700 | 1050億8222万 | +1.58% | 9.1 | 0.66 |
| 02/04 | 3,660 | 3,760 | 3,650 | 3,725 | +1.78% | 61,800 | 1052億2346万 | +1.92% | 9.11 | 0.66 |
| 02/03 | 3,625 | 3,670 | 3,620 | 3,660 | +1.95% | 50,400 | 1033億8735万 | +0.33% | 8.95 | 0.65 |
| 02/02 | 3,665 | 3,685 | 3,580 | 3,590 | -1.1% | 55,500 | 1014億999万 | -1.4% | 8.78 | 0.64 |
| 01/30 | 3,620 | 3,635 | 3,590 | 3,630 | +0.55% | 47,500 | 1025億3991万 | -0.25% | 8.88 | 0.64 |
| 01/29 | 3,600 | 3,650 | 3,545 | 3,610 | +0.14% | 90,100 | 1019億7495万 | -0.72% | 8.83 | 0.64 |
| 01/28 | 3,660 | 3,665 | 3,600 | 3,605 | -2.57% | 65,600 | 1018億3371万 | -0.74% | 8.82 | 0.64 |
| 01/27 | 3,685 | 3,700 | 3,645 | 3,700 | +0.27% | 68,800 | 1045億1726万 | +2.01% | 9.05 | 0.66 |
| 01/26 | 3,685 | 3,710 | 3,625 | 3,690 | -1.73% | 126,400 | 1042億3478万 | +1.99% | 9.03 | 0.65 |
| 01/23 | 3,745 | 3,790 | 3,710 | 3,755 | +0.13% | 91,700 | 1060億7090万 | +4.07% | 9.18 | 0.67 |
| 01/22 | 3,685 | 3,765 | 3,685 | 3,750 | +2.32% | 75,100 | 1059億2966万 | +4.28% | 9.17 | 0.66 |
| 01/21 | 3,580 | 3,675 | 3,575 | 3,665 | +0.41% | 66,900 | 1035億2859万 | +2.29% | 8.96 | 0.65 |
| 01/20 | 3,740 | 3,740 | 3,645 | 3,650 | -2.14% | 60,000 | 1031億487万 | +2.24% | 8.93 | 0.65 |
| 01/19 | 3,720 | 3,755 | 3,660 | 3,730 | -0.4% | 90,200 | 1053億6470万 | +4.75% | 9.12 | 0.66 |
| 01/16 | 3,655 | 3,745 | 3,620 | 3,745 | +2.04% | 91,800 | 1057億8842万 | +5.52% | 9.16 | 0.66 |
| 01/15 | 3,665 | 3,675 | 3,635 | 3,670 | +0.41% | 52,200 | 1036億6982万 | +3.85% | 8.98 | 0.65 |
| 01/14 | 3,645 | 3,670 | 3,630 | 3,655 | +0.27% | 85,400 | 1032億4611万 | +3.84% | 8.94 | 0.65 |
| 01/13 | 3,715 | 3,720 | 3,645 | 3,645 | -0.14% | 59,100 | 1029億6363万 | +3.79% | 8.92 | 0.65 |
| 01/09 | 3,650 | 3,665 | 3,615 | 3,650 | +1.53% | 43,800 | 1031億487万 | +4.26% | 8.93 | 0.65 |
| 01/08 | 3,610 | 3,645 | 3,590 | 3,595 | -1.1% | 50,800 | 1015億5123万 | +3.01% | 8.79 | 0.64 |
| 01/07 | 3,610 | 3,680 | 3,605 | 3,635 | 0% | 54,000 | 1026億8115万 | +4.36% | 8.89 | 0.64 |
| 01/06 | 3,645 | 3,710 | 3,635 | 3,635 | -0.27% | 129,100 | 1026億8115万 | +4.69% | 8.89 | 0.64 |
| 01/05 | 3,650 | 3,665 | 3,615 | 3,645 | +0.83% | 80,900 | 1029億6363万 | +5.32% | 8.92 | 0.65 |
| 2025 | ||||||||||
| 12/30 | 3,590 | 3,625 | 3,570 | 3,615 | +0.7% | 72,200 | 1021億1619万 | +4.84% | 8.84 | 0.64 |
| 12/29 | 3,565 | 3,590 | 3,540 | 3,590 | +1.41% | 65,300 | 1014億999万 | +4.51% | 8.78 | 0.64 |
| 12/26 | 3,545 | 3,545 | 3,515 | 3,540 | -0.14% | 42,500 | 999億9760万 | +3.42% | 8.66 | 0.63 |
| 12/25 | 3,520 | 3,545 | 3,490 | 3,545 | +1.58% | 30,600 | 1001億3884万 | +3.96% | 8.67 | 0.63 |
| 12/24 | 3,540 | 3,540 | 3,475 | 3,490 | -1.13% | 45,000 | 985億8520万 | +2.74% | 8.54 | 0.62 |
| 12/23 | 3,545 | 3,565 | 3,520 | 3,530 | -0.84% | 43,500 | 997億1512万 | +4.19% | 8.63 | 0.63 |
| 12/22 | 3,550 | 3,565 | 3,525 | 3,560 | +1.42% | 57,100 | 1005億6255万 | +5.23% | 8.71 | 0.63 |
| 12/19 | 3,505 | 3,535 | 3,475 | 3,510 | +0.72% | 58,500 | 991億5016万 | +4.12% | 8.58 | 0.62 |
| 12/18 | 3,475 | 3,505 | 3,455 | 3,485 | +0.14% | 57,000 | 984億4396万 | +3.66% | 8.52 | 0.62 |
| 12/17 | 3,480 | 3,535 | 3,415 | 3,480 | +1.75% | 127,400 | 983億272万 | +3.79% | 8.51 | 0.62 |
| 12/16 | 3,465 | 3,465 | 3,410 | 3,420 | -1.3% | 30,900 | 966億785万 | +2.36% | 8.36 | 0.61 |
| 12/15 | 3,400 | 3,470 | 3,395 | 3,465 | +1.46% | 27,100 | 978億7900万 | +4.02% | 8.47 | 0.61 |
| 12/12 | 3,395 | 3,415 | 3,380 | 3,415 | +1.94% | 55,100 | 964億6661万 | +2.95% | 8.35 | 0.6 |
| 12/11 | 3,420 | 3,420 | 3,350 | 3,350 | -2.05% | 24,600 | 946億3049万 | +1.33% | 8.19 | 0.59 |
| 12/10 | 3,470 | 3,470 | 3,405 | 3,420 | -0.15% | 43,700 | 966億785万 | +3.73% | 8.36 | 0.61 |
| 12/09 | 3,390 | 3,425 | 3,380 | 3,425 | +1.33% | 31,800 | 967億4909万 | +4.2% | 8.38 | 0.61 |
| 12/08 | 3,370 | 3,385 | 3,345 | 3,380 | +1.5% | 43,600 | 954億7793万 | +3.21% | 8.27 | 0.6 |
| 12/05 | 3,405 | 3,425 | 3,330 | 3,330 | -3.06% | 61,000 | 940億6554万 | +1.99% | 8.14 | 0.59 |
| 12/04 | 3,380 | 3,450 | 3,370 | 3,435 | +1.63% | 79,500 | 970億3157万 | +5.53% | 8.4 | 0.61 |
| 12/03 | 3,395 | 3,440 | 3,375 | 3,380 | 0% | 67,200 | 954億7793万 | +4.19% | 8.27 | 0.6 |
| 12/02 | 3,420 | 3,420 | 3,365 | 3,380 | -0.73% | 54,000 | 954億7793万 | +4.39% | 8.27 | 0.6 |
| 12/01 | 3,400 | 3,440 | 3,380 | 3,405 | +1.19% | 84,800 | 961億8413万 | +5.39% | 8.33 | 0.6 |
| 11/28 | 3,365 | 3,400 | 3,355 | 3,365 | +0.3% | 40,700 | 950億5421万 | +4.47% | 8.23 | 0.6 |
| 11/27 | 3,370 | 3,380 | 3,330 | 3,355 | +0.75% | 62,900 | 947億7173万 | +4.45% | 8.21 | 0.59 |
| 11/26 | 3,310 | 3,355 | 3,310 | 3,330 | +0.91% | 51,300 | 940億6554万 | +4% | 8.14 | 0.59 |
| 11/25 | 3,300 | 3,325 | 3,275 | 3,300 | +0.61% | 47,700 | 932億1810万 | +3.32% | 8.07 | 0.58 |
| 11/21 | 3,170 | 3,285 | 3,165 | 3,280 | +2.18% | 79,400 | 926億5314万 | +2.98% | 8.02 | 0.58 |
| 11/20 | 3,275 | 3,275 | 3,210 | 3,210 | -0.77% | 59,200 | 906億7579万 | +0.98% | 7.85 | 0.57 |
| 11/19 | 3,240 | 3,250 | 3,185 | 3,235 | -0.77% | 118,700 | 913億8198万 | +1.92% | 7.91 | 0.57 |
| 11/18 | 3,345 | 3,375 | 3,260 | 3,260 | -4.12% | 91,900 | 920億8818万 | +2.97% | 7.97 | 0.58 |
| 11/17 | 3,295 | 3,400 | 3,260 | 3,400 | +3.98% | 141,700 | 960億4289万 | +7.63% | 8.32 | 0.6 |
| 11/14 | 3,280 | 3,390 | 3,220 | 3,270 | -0.3% | 165,800 | 923億7066万 | +3.78% | 8 | 0.58 |
| 11/13 | 3,295 | 3,300 | 3,275 | 3,280 | +0.77% | 33,300 | 926億5314万 | +4.19% | 8.02 | 0.58 |
| 11/12 | 3,200 | 3,275 | 3,200 | 3,255 | +2.2% | 81,900 | 919億4694万 | +3.5% | 7.96 | 0.58 |
| 11/11 | 3,165 | 3,185 | 3,125 | 3,185 | +0.63% | 45,800 | 899億6959万 | +1.37% | 7.79 | 0.56 |
| 11/10 | 3,155 | 3,165 | 3,130 | 3,165 | +1.93% | 43,300 | 894億463万 | +0.8% | 7.74 | 0.56 |
| 11/07 | 3,140 | 3,145 | 3,090 | 3,105 | -1.27% | 41,800 | 877億976万 | -1.02% | 7.59 | 0.55 |
| 11/06 | 3,110 | 3,165 | 3,110 | 3,145 | +0.8% | 77,400 | 888億3967万 | +0.32% | 7.69 | 0.56 |
| 11/05 | 3,165 | 3,165 | 3,055 | 3,120 | -1.73% | 64,300 | 881億3347万 | -0.38% | 7.63 | 0.55 |
| 11/04 | 3,090 | 3,175 | 3,085 | 3,175 | +1.44% | 49,200 | 896億8711万 | +1.41% | 7.77 | 0.56 |
| 10/31 | 3,145 | 3,150 | 3,095 | 3,130 | +0.32% | 66,500 | 884億1595万 | -0.03% | 7.66 | 0.55 |
| 10/30 | 3,085 | 3,120 | 3,080 | 3,120 | +0.97% | 202,800 | 881億3347万 | -0.35% | 7.63 | 0.55 |
| 10/29 | 3,155 | 3,155 | 3,075 | 3,090 | -2.06% | 70,100 | 872億8604万 | -1.34% | 7.56 | 0.55 |
| 10/28 | 3,225 | 3,225 | 3,155 | 3,155 | -2.47% | 78,600 | 891億2215万 | +0.7% | 7.72 | 0.56 |
| 10/27 | 3,200 | 3,235 | 3,180 | 3,235 | +1.25% | 72,900 | 913億8198万 | +3.29% | 7.91 | 0.57 |
| 10/24 | 3,200 | 3,200 | 3,160 | 3,195 | +0.95% | 42,800 | 902億5207万 | +2.21% | 7.81 | 0.57 |
| 10/23 | 3,100 | 3,170 | 3,085 | 3,165 | +0.48% | 86,300 | 894億463万 | +1.34% | 7.74 | 0.56 |
| 10/22 | 3,100 | 3,150 | 3,085 | 3,150 | +1.94% | 97,700 | 889億8091万 | +0.93% | 7.7 | 0.56 |
| 10/21 | 3,130 | 3,140 | 3,080 | 3,090 | -1.75% | 81,400 | 872億8604万 | -0.93% | 7.56 | 0.55 |
| 10/20 | 3,130 | 3,145 | 3,085 | 3,145 | +2.28% | 62,900 | 888億3967万 | +0.87% | 7.69 | 0.56 |
| 10/17 | 3,090 | 3,100 | 3,060 | 3,075 | -1.28% | 43,900 | 868億6232万 | -1.32% | 7.52 | 0.54 |
| 10/16 | 3,085 | 3,120 | 3,085 | 3,115 | +1.14% | 28,500 | 879億9223万 | -0.06% | 7.62 | 0.55 |
| 10/15 | 3,065 | 3,090 | 3,035 | 3,080 | +1.32% | 43,900 | 870億356万 | -1.12% | 7.53 | 0.55 |
| 10/14 | 3,010 | 3,080 | 3,000 | 3,040 | -1.62% | 81,600 | 858億7364万 | -2.31% | 7.44 | 0.54 |
| 10/10 | 3,155 | 3,185 | 3,090 | 3,090 | -3.74% | 77,500 | 872億8604万 | -0.68% | 7.56 | 0.55 |
| 10/09 | 3,200 | 3,210 | 3,175 | 3,210 | +1.1% | 66,600 | 906億7579万 | +3.35% | 7.85 | 0.57 |
| 10/08 | 3,195 | 3,225 | 3,175 | 3,175 | -1.09% | 72,100 | 896億8711万 | +2.55% | 7.77 | 0.56 |
| 10/07 | 3,190 | 3,235 | 3,180 | 3,210 | +0.47% | 93,000 | 906億7579万 | +4.02% | 7.85 | 0.57 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 3,200 3/6 | 1,521 10/5 | 986,700 2/15 | +30.64% 1/9 | -4.55% 12/14 |
| 2025年 3月期 | 3,170 4/12 | 2,072 8/5 | 883,600 5/16 | +6.79% 12/12 | -23.66% 8/5 |
| 最新 | 4,240 2026/3/6 | 113,000 | +5.39% 4,023 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/03/06 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
1,521円（2023/10/05） - 179%（2.79倍）
4,240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。
