株価チャート
株価
3/6
- 前日 (3/5)
- 2,430
- 始値
- 2,413
- 高値
- 2,480
- 安値
- 2,368
- 終値 +2.06%
- 2,480
- 出来高 -16.79%
- 89,200
乖離率
- 株価（5日）
移動平均値 - +2.69%
2,415 - 株価（25日）
移動平均値 - +16.27%
2,133 - 出来高（5日）
移動平均値 - -20.11%
111,660
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 | 2,413 | 2,480 | 2,368 | 2,480 | +2.06% | 89,200 | 508億4000万 | +16.27% | 12.73 | 1.53 |
| 03/05 | 2,318 | 2,442 | 2,318 | 2,430 | +7.52% | 107,200 | 498億1500万 | +15.55% | 12.47 | 1.5 |
| 03/04 | 2,350 | 2,400 | 2,242 | 2,260 | -5.75% | 188,700 | 463億3000万 | +8.92% | 11.6 | 1.4 |
| 03/03 | 2,459 | 2,514 | 2,391 | 2,398 | -4.42% | 103,600 | 491億5900万 | +16.75% | 12.31 | 1.48 |
| 03/02 | 2,480 | 2,534 | 2,479 | 2,509 | -1.14% | 69,600 | 514億3450万 | +23.66% | 12.88 | 1.55 |
| 02/27 | 2,520 | 2,561 | 2,482 | 2,538 | +0.48% | 159,100 | 520億2900万 | +26.96% | 13.02 | 1.57 |
| 02/26 | 2,603 | 2,609 | 2,507 | 2,526 | -1.48% | 136,700 | 517億8300万 | +28.55% | 12.96 | 1.56 |
| 02/25 | 2,559 | 2,650 | 2,520 | 2,564 | +0.51% | 264,900 | 525億6200万 | +32.64% | 13.16 | 1.59 |
| 02/24 | 2,398 | 2,582 | 2,391 | 2,551 | +7.09% | 294,300 | 522億9550万 | +34.26% | 13.09 | 1.58 |
| 02/20 | 2,400 | 2,452 | 2,346 | 2,382 | +0.46% | 236,300 | 488億3100万 | +27.58% | 12.22 | 1.47 |
| 02/19 | 2,238 | 2,398 | 2,215 | 2,371 | +7.29% | 329,700 | 486億550万 | +28.86% | 12.17 | 1.47 |
| 02/18 | 2,107 | 2,210 | 2,107 | 2,210 | +6.05% | 178,300 | 453億500万 | +21.83% | 11.34 | 1.37 |
| 02/17 | 2,024 | 2,118 | 2,000 | 2,084 | +2.41% | 180,500 | 427億2200万 | +16.23% | 10.69 | 1.29 |
| 02/16 | 1,920 | 2,077 | 1,920 | 2,035 | +10.06% | 406,000 | 417億1750万 | +14.52% | 10.44 | 1.26 |
| 02/13 | 1,890 | 1,890 | 1,820 | 1,849 | -2.17% | 114,000 | 379億450万 | +4.94% | 9.49 | 1.14 |
| 02/12 | 1,876 | 1,898 | 1,876 | 1,890 | +0.75% | 52,700 | 387億4500万 | +7.63% | 9.7 | 1.17 |
| 02/10 | 1,847 | 1,880 | 1,844 | 1,876 | +1.63% | 46,800 | 384億5800万 | +7.32% | 9.63 | 1.16 |
| 02/09 | 1,874 | 1,880 | 1,843 | 1,846 | +0.44% | 60,800 | 378億4300万 | +6.09% | 9.47 | 1.14 |
| 02/06 | 1,808 | 1,838 | 1,791 | 1,838 | +1.72% | 42,100 | 376億7900万 | +6.06% | 9.43 | 1.14 |
| 02/05 | 1,830 | 1,835 | 1,807 | 1,807 | -0.71% | 48,500 | 370億4350万 | +4.63% | 9.27 | 1.12 |
| 02/04 | 1,800 | 1,826 | 1,790 | 1,820 | +1.51% | 79,300 | 373億1000万 | +5.57% | 9.34 | 1.13 |
| 02/03 | 1,787 | 1,802 | 1,778 | 1,793 | +0.34% | 83,200 | 367億5650万 | +4.24% | 9.2 | 1.11 |
| 02/02 | 1,750 | 1,796 | 1,743 | 1,787 | +2.76% | 125,400 | 366億3350万 | +4.08% | 9.17 | 1.11 |
| 01/30 | 1,725 | 1,744 | 1,716 | 1,739 | -0.06% | 45,400 | 356億4950万 | +1.46% | 8.92 | 1.08 |
| 01/29 | 1,723 | 1,741 | 1,713 | 1,740 | +0.29% | 81,100 | 356億7000万 | +1.64% | 8.93 | 1.08 |
| 01/28 | 1,720 | 1,736 | 1,702 | 1,735 | 0% | 76,100 | 355億6750万 | +1.46% | 8.9 | 1.07 |
| 01/27 | 1,730 | 1,750 | 1,720 | 1,735 | +0.46% | 70,000 | 355億6750万 | +1.64% | 8.9 | 1.07 |
| 01/26 | 1,777 | 1,777 | 1,723 | 1,727 | -3.25% | 97,800 | 354億350万 | +1.29% | 8.86 | 1.07 |
| 01/23 | 1,800 | 1,808 | 1,748 | 1,785 | +2.41% | 231,800 | 365億9250万 | +4.88% | 9.16 | 1.1 |
| 01/22 | 1,705 | 1,743 | 1,697 | 1,743 | +2.89% | 59,700 | 357億3150万 | +2.65% | 8.94 | 1.08 |
| 01/21 | 1,710 | 1,710 | 1,685 | 1,694 | -1.97% | 66,100 | 347億2700万 | -0.12% | 8.69 | 1.05 |
| 01/20 | 1,739 | 1,748 | 1,720 | 1,728 | -0.63% | 51,300 | 354億2400万 | +1.95% | 8.87 | 1.07 |
| 01/19 | 1,720 | 1,744 | 1,708 | 1,739 | +1.16% | 173,000 | 356億4950万 | +2.66% | 8.92 | 1.08 |
| 01/16 | 1,710 | 1,725 | 1,707 | 1,719 | +0.17% | 44,100 | 352億3950万 | +1.54% | 8.82 | 1.06 |
| 01/15 | 1,710 | 1,720 | 1,707 | 1,716 | +0.47% | 45,100 | 351億7800万 | +1.36% | 8.81 | 1.06 |
| 01/14 | 1,700 | 1,713 | 1,696 | 1,708 | +0.71% | 61,900 | 350億1400万 | +0.95% | 8.76 | 1.06 |
| 01/13 | 1,698 | 1,704 | 1,680 | 1,696 | +1.37% | 60,300 | 347億6800万 | +0.18% | 8.7 | 1.05 |
| 01/09 | 1,676 | 1,684 | 1,671 | 1,673 | -0.12% | 34,500 | 342億9650万 | -1.18% | 8.59 | 1.04 |
| 01/08 | 1,699 | 1,699 | 1,674 | 1,675 | -1.41% | 46,400 | 343億3750万 | -1.18% | 8.6 | 1.04 |
| 01/07 | 1,691 | 1,711 | 1,691 | 1,699 | +0.53% | 69,500 | 348億2950万 | +0.06% | 8.72 | 1.05 |
| 01/06 | 1,681 | 1,700 | 1,677 | 1,690 | +1.2% | 118,900 | 346億4500万 | -0.53% | 8.67 | 1.05 |
| 01/05 | 1,674 | 1,682 | 1,663 | 1,670 | +0.36% | 61,400 | 342億3500万 | -1.88% | 8.57 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 1,678 | 1,678 | 1,655 | 1,664 | -1.25% | 80,100 | 341億1200万 | -2.35% | 9.56 | 1.03 |
| 12/29 | 1,667 | 1,693 | 1,660 | 1,685 | -2.6% | 146,300 | 345億4250万 | -1.17% | 9.69 | 1.04 |
| 12/26 | 1,718 | 1,736 | 1,718 | 1,730 | +0.06% | 141,800 | 354億6500万 | +1.41% | 9.94 | 1.07 |
| 12/25 | 1,718 | 1,729 | 1,714 | 1,729 | +0.29% | 74,300 | 354億4450万 | +1.41% | 9.94 | 1.07 |
| 12/24 | 1,702 | 1,724 | 1,696 | 1,724 | +1.35% | 133,900 | 353億4200万 | +1.23% | 9.91 | 1.07 |
| 12/23 | 1,691 | 1,708 | 1,690 | 1,701 | +0.41% | 39,900 | 348億7050万 | -0.12% | 9.78 | 1.05 |
| 12/22 | 1,695 | 1,697 | 1,683 | 1,694 | +0.65% | 61,300 | 347億2700万 | -0.65% | 9.74 | 1.05 |
| 12/19 | 1,698 | 1,698 | 1,677 | 1,683 | +0.36% | 54,200 | 345億150万 | -1.35% | 9.67 | 1.04 |
| 12/18 | 1,660 | 1,688 | 1,653 | 1,677 | +0.36% | 88,500 | 343億7850万 | -1.81% | 9.64 | 1.04 |
| 12/17 | 1,661 | 1,673 | 1,656 | 1,671 | +0.36% | 63,800 | 342億5550万 | -2.28% | 9.6 | 1.03 |
| 12/16 | 1,684 | 1,684 | 1,663 | 1,665 | -0.95% | 65,400 | 341億3250万 | -2.69% | 9.57 | 1.03 |
| 12/15 | 1,681 | 1,682 | 1,660 | 1,681 | -0.06% | 85,400 | 344億6050万 | -1.81% | 9.66 | 1.04 |
| 12/12 | 1,681 | 1,686 | 1,666 | 1,682 | +0.36% | 68,900 | 344億8100万 | -1.69% | 9.67 | 1.04 |
| 12/11 | 1,700 | 1,700 | 1,668 | 1,676 | -1.41% | 91,200 | 343億5800万 | -2.05% | 9.63 | 1.04 |
| 12/10 | 1,708 | 1,718 | 1,697 | 1,700 | -0.35% | 58,500 | 348億5000万 | -0.64% | 9.77 | 1.05 |
| 12/09 | 1,727 | 1,727 | 1,703 | 1,706 | -0.81% | 40,300 | 349億7300万 | -0.29% | 9.81 | 1.06 |
| 12/08 | 1,717 | 1,720 | 1,702 | 1,720 | +0.76% | 33,900 | 352億6000万 | +0.53% | 9.89 | 1.06 |
| 12/05 | 1,726 | 1,729 | 1,706 | 1,707 | -1.1% | 29,700 | 349億9350万 | -0.18% | 9.81 | 1.06 |
| 12/04 | 1,704 | 1,726 | 1,704 | 1,726 | +1.11% | 23,700 | 353億8300万 | +0.99% | 9.92 | 1.07 |
| 12/03 | 1,714 | 1,714 | 1,695 | 1,707 | -0.35% | 34,100 | 349億9350万 | -0.06% | 9.81 | 1.06 |
| 12/02 | 1,744 | 1,744 | 1,711 | 1,713 | -1.78% | 41,700 | 351億1650万 | +0.29% | 9.85 | 1.06 |
| 12/01 | 1,741 | 1,752 | 1,740 | 1,744 | +0.52% | 30,100 | 357億5200万 | +2.23% | 10.02 | 1.08 |
| 11/28 | 1,752 | 1,752 | 1,734 | 1,735 | -0.86% | 22,300 | 355億6750万 | +1.82% | 9.97 | 1.07 |
| 11/27 | 1,731 | 1,750 | 1,728 | 1,750 | +1.74% | 31,200 | 358億7500万 | +2.82% | 10.06 | 1.08 |
| 11/26 | 1,715 | 1,720 | 1,691 | 1,720 | +1.71% | 34,700 | 352億6000万 | +1.3% | 9.89 | 1.06 |
| 11/25 | 1,710 | 1,725 | 1,691 | 1,691 | -1.74% | 44,200 | 346億6550万 | -0.29% | 9.72 | 1.05 |
| 11/21 | 1,693 | 1,724 | 1,693 | 1,721 | +1.06% | 19,000 | 352億8050万 | +1.59% | 9.89 | 1.07 |
| 11/20 | 1,707 | 1,717 | 1,701 | 1,703 | +1.07% | 20,300 | 349億1150万 | +0.71% | 9.79 | 1.05 |
| 11/19 | 1,706 | 1,715 | 1,679 | 1,685 | -1.75% | 47,600 | 345億4250万 | -0.3% | 9.69 | 1.04 |
| 11/18 | 1,740 | 1,750 | 1,710 | 1,715 | -2% | 45,500 | 351億5750万 | +1.66% | 9.86 | 1.06 |
| 11/17 | 1,733 | 1,750 | 1,711 | 1,750 | +1.8% | 51,700 | 358億7500万 | +3.8% | 10.06 | 1.08 |
| 11/14 | 1,731 | 1,735 | 1,710 | 1,719 | -0.75% | 38,200 | 352億3950万 | +2.08% | 9.88 | 1.06 |
| 11/13 | 1,711 | 1,740 | 1,711 | 1,732 | -0.17% | 32,000 | 355億600万 | +2.91% | 9.96 | 1.07 |
| 11/12 | 1,692 | 1,735 | 1,692 | 1,735 | +2.3% | 36,500 | 355億6750万 | +3.21% | 9.97 | 1.07 |
| 11/11 | 1,715 | 1,721 | 1,690 | 1,696 | +0.95% | 64,300 | 347億6800万 | +0.95% | 9.75 | 1.05 |
| 11/10 | 1,679 | 1,690 | 1,669 | 1,680 | +0.9% | 44,000 | 344億4000万 | +0.12% | 9.66 | 1.04 |
| 11/07 | 1,680 | 1,680 | 1,656 | 1,665 | -1.36% | 27,700 | 341億3250万 | -0.77% | 9.57 | 1.03 |
| 11/06 | 1,682 | 1,698 | 1,667 | 1,688 | +0.72% | 21,400 | 346億400万 | +0.6% | 9.7 | 1.04 |
| 11/05 | 1,697 | 1,697 | 1,642 | 1,676 | -1.24% | 63,500 | 343億5800万 | -0.12% | 9.63 | 1.04 |
| 11/04 | 1,720 | 1,720 | 1,693 | 1,697 | -0.41% | 29,500 | 347億8850万 | +1.07% | 9.75 | 1.05 |
| 10/31 | 1,713 | 1,716 | 1,690 | 1,704 | +0.18% | 21,100 | 349億3200万 | +1.49% | 9.79 | 1.05 |
| 10/30 | 1,698 | 1,714 | 1,691 | 1,701 | +1.13% | 23,400 | 348億7050万 | +1.25% | 9.78 | 1.05 |
| 10/29 | 1,702 | 1,710 | 1,674 | 1,682 | -1.06% | 32,500 | 344億8100万 | +0.18% | 9.67 | 1.04 |
| 10/28 | 1,738 | 1,750 | 1,700 | 1,700 | +0.12% | 71,900 | 348億5000万 | +1.19% | 9.77 | 1.05 |
| 10/27 | 1,680 | 1,705 | 1,680 | 1,698 | +1.37% | 28,300 | 348億900万 | +1.13% | 9.76 | 1.05 |
| 10/24 | 1,698 | 1,698 | 1,660 | 1,675 | +0.18% | 30,100 | 343億3750万 | -0.24% | 9.63 | 1.04 |
| 10/23 | 1,684 | 1,686 | 1,670 | 1,672 | -0.71% | 17,000 | 342億7600万 | -0.42% | 9.61 | 1.03 |
| 10/22 | 1,668 | 1,684 | 1,666 | 1,684 | +1.02% | 35,800 | 345億2200万 | +0.24% | 9.68 | 1.04 |
| 10/21 | 1,665 | 1,680 | 1,659 | 1,667 | +0.42% | 27,500 | 341億7350万 | -0.77% | 9.58 | 1.03 |
| 10/20 | 1,662 | 1,668 | 1,643 | 1,660 | +1.22% | 16,500 | 340億3000万 | -1.25% | 9.54 | 1.03 |
| 10/17 | 1,660 | 1,660 | 1,637 | 1,640 | -1.38% | 19,000 | 336億2000万 | -2.55% | 9.43 | 1.01 |
| 10/16 | 1,664 | 1,669 | 1,659 | 1,663 | 0% | 17,000 | 340億9150万 | -1.36% | 9.56 | 1.03 |
| 10/15 | 1,635 | 1,664 | 1,635 | 1,663 | +2.34% | 17,200 | 340億9150万 | -1.42% | 9.56 | 1.03 |
| 10/14 | 1,655 | 1,662 | 1,614 | 1,625 | -3.1% | 52,700 | 333億1250万 | -3.79% | 9.34 | 1.01 |
| 10/10 | 1,685 | 1,691 | 1,676 | 1,677 | -1.35% | 28,400 | 343億7850万 | -0.83% | 9.64 | 1.04 |
| 10/09 | 1,692 | 1,705 | 1,688 | 1,700 | +0.47% | 19,300 | 348億5000万 | +0.59% | 9.77 | 1.05 |
| 10/08 | 1,701 | 1,705 | 1,692 | 1,692 | -0.06% | 19,700 | 346億8600万 | +0.24% | 9.73 | 1.05 |
| 10/07 | 1,698 | 1,701 | 1,683 | 1,693 | +0.06% | 20,000 | 347億650万 | +0.42% | 9.73 | 1.05 |
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 | |
| 2023年 12月期 | 3,230 10/6 | 1,370 11/20 | 6,937,400 12/4 | 662億1500万 | 280億8500万 | +9.22% 12/5 | -41.52% 11/20 |
| 2024年 12月期 | 1,965 4/1 | 1,180 8/5 | 1,485,100 5/16 | 402億8250万 | 241億9000万 | +12.52% 2/26 | -22.92% 5/16 |
| 2025年 12月期 | 1,962 1/17 | 1,325 4/7 | 400,200 2/14 | 402億2100万 | 271億6250万 | +6.07% 2/6 | -17.73% 4/7 |
| 最新 | 2,480 2026/3/6 | 89,200 | 508億4000万 | +16.27% 2,133 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/03/06 vs 2025/12/30
- 49%（1.49倍）
- 過去安値
1,180円（2024/08/05） - 110%（2.1倍）
2,480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。
