株価チャート
株価
3/6
- 前日 (3/5)
- 5,490
- 始値
- 5,480
- 高値
- 5,500
- 安値
- 5,270
- 終値 -0.18%
- 5,480
- 出来高 -17.38%
- 103,600
乖離率
- 株価（5日）
移動平均値 - -4.3%
5,726 - 株価（25日）
移動平均値 - -2.35%
5,612 - 出来高（5日）
移動平均値 - -9.85%
114,920
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 | 5,480 | 5,500 | 5,270 | 5,480 | -0.18% | 103,600 | 968億7708万 | -2.35% | 26.99 | 7.12 |
| 03/05 | 5,620 | 5,740 | 5,460 | 5,490 | +1.29% | 125,400 | 970億5386万 | -1.89% | 27.04 | 7.13 |
| 03/04 | 5,650 | 5,770 | 5,370 | 5,420 | -6.71% | 139,900 | 958億1638万 | -2.97% | 26.7 | 7.04 |
| 03/03 | 6,430 | 6,430 | 5,810 | 5,810 | -9.64% | 126,700 | 1027億1092万 | +4.1% | 28.62 | 7.55 |
| 03/02 | 6,250 | 6,460 | 6,160 | 6,430 | +1.58% | 79,000 | 1136億7146万 | +15.59% | 31.67 | 8.35 |
| 02/27 | 6,260 | 6,350 | 6,150 | 6,330 | +4.46% | 79,200 | 1119億363万 | +14.57% | 31.18 | 8.22 |
| 02/26 | 5,980 | 6,180 | 5,850 | 6,060 | +2.19% | 84,700 | 1071億3049万 | +10.54% | 29.85 | 7.87 |
| 02/25 | 6,040 | 6,050 | 5,790 | 5,930 | -1.82% | 110,300 | 1048億3231万 | +8.79% | 29.21 | 7.7 |
| 02/24 | 5,950 | 6,170 | 5,950 | 6,040 | +2.37% | 131,200 | 1067億7693万 | +11.23% | 29.75 | 7.84 |
| 02/20 | 5,780 | 5,920 | 5,750 | 5,900 | +2.08% | 79,200 | 1042億7247万 | +9.34% | 29.06 | 7.66 |
| 02/19 | 5,800 | 5,830 | 5,640 | 5,780 | -1.2% | 129,500 | 1021億5167万 | +7.66% | 28.47 | 7.51 |
| 02/18 | 5,670 | 5,970 | 5,650 | 5,850 | +4.46% | 123,700 | 1033億8880万 | +9.55% | 28.81 | 7.6 |
| 02/17 | 5,600 | 5,690 | 5,530 | 5,600 | -0.71% | 72,000 | 989億7048万 | +5.54% | 27.58 | 7.27 |
| 02/16 | 5,450 | 5,650 | 5,450 | 5,640 | +3.68% | 61,800 | 996億7741万 | +6.86% | 27.78 | 7.33 |
| 02/13 | 5,560 | 5,840 | 5,420 | 5,440 | -1.81% | 113,700 | 961億4275万 | +3.72% | 26.79 | 7.07 |
| 02/12 | 5,600 | 5,660 | 5,520 | 5,540 | -2.81% | 142,700 | 979億1008万 | +6.15% | 27.29 | 7.2 |
| 02/10 | 5,590 | 6,040 | 5,430 | 5,700 | +3.83% | 277,400 | 1007億3781万 | +9.78% | 28.07 | 7.4 |
| 02/09 | 5,490 | 5,570 | 5,370 | 5,490 | +5.78% | 114,700 | 970億2641万 | +6.44% | 27.04 | 7.13 |
| 02/06 | 5,260 | 5,260 | 5,100 | 5,190 | -1.33% | 56,100 | 917億2442万 | +1.11% | 25.56 | 6.74 |
| 02/05 | 5,360 | 5,360 | 5,170 | 5,260 | -1.87% | 33,800 | 929億6155万 | +2.67% | 25.91 | 6.83 |
| 02/04 | 5,270 | 5,390 | 5,260 | 5,360 | +0.19% | 32,800 | 947億2888万 | +4.93% | 26.4 | 6.96 |
| 02/03 | 5,160 | 5,360 | 5,160 | 5,350 | +4.9% | 39,800 | 945億5215万 | +5.03% | 26.35 | 6.95 |
| 02/02 | 4,990 | 5,160 | 4,990 | 5,100 | +1.39% | 50,400 | 901億3383万 | +0.55% | 25.12 | 6.62 |
| 01/30 | 5,070 | 5,080 | 4,975 | 5,030 | -0.98% | 22,700 | 888億9669万 | -0.63% | 24.77 | 6.53 |
| 01/29 | 5,090 | 5,120 | 5,020 | 5,080 | -0.2% | 23,900 | 897億8036万 | +0.53% | 25.02 | 6.6 |
| 01/28 | 5,230 | 5,230 | 5,060 | 5,090 | -2.68% | 26,700 | 899億5709万 | +0.89% | 25.07 | 6.61 |
| 01/27 | 5,220 | 5,280 | 5,160 | 5,230 | -1.13% | 47,300 | 924億3135万 | +3.85% | 25.76 | 6.79 |
| 01/26 | 5,300 | 5,420 | 5,270 | 5,290 | -1.49% | 29,900 | 934億9175万 | +5.23% | 26.06 | 6.87 |
| 01/23 | 5,390 | 5,490 | 5,340 | 5,370 | -1.83% | 46,500 | 949億562万 | +6.99% | 26.45 | 6.97 |
| 01/22 | 5,270 | 5,500 | 5,230 | 5,470 | +3.99% | 67,000 | 966億7295万 | +8.88% | 26.94 | 7.1 |
| 01/21 | 5,150 | 5,400 | 5,110 | 5,260 | -0.38% | 49,700 | 929億6155万 | +4.76% | 25.91 | 6.83 |
| 01/20 | 5,380 | 5,390 | 5,240 | 5,280 | -2.22% | 47,100 | 933億1502万 | +5.16% | 26.01 | 6.86 |
| 01/19 | 5,250 | 5,420 | 5,220 | 5,400 | +3.65% | 89,100 | 954億3582万 | +7.51% | 26.6 | 7.01 |
| 01/16 | 5,210 | 5,290 | 5,110 | 5,210 | 0% | 42,900 | 920億7789万 | +3.64% | 25.66 | 6.77 |
| 01/15 | 5,100 | 5,270 | 5,080 | 5,210 | +3.17% | 73,800 | 920億7789万 | +3.27% | 25.66 | 6.77 |
| 01/14 | 4,990 | 5,110 | 4,990 | 5,050 | +1% | 39,700 | 892億5016万 | -0.04% | 24.87 | 6.56 |
| 01/13 | 4,930 | 5,030 | 4,885 | 5,000 | +1.83% | 72,900 | 883億6650万 | -1.13% | 24.63 | 6.49 |
| 01/09 | 4,890 | 4,910 | 4,815 | 4,910 | +1.76% | 24,900 | 867億7590万 | -3.08% | 24.18 | 6.38 |
| 01/08 | 4,780 | 4,875 | 4,770 | 4,825 | +0.94% | 33,000 | 852億7367万 | -4.96% | 23.77 | 6.27 |
| 01/07 | 4,805 | 4,835 | 4,750 | 4,780 | -1.75% | 69,400 | 844億7837万 | -6.13% | 23.54 | 6.21 |
| 01/06 | 4,840 | 4,895 | 4,830 | 4,865 | +0.52% | 48,800 | 859億8060万 | -4.98% | 23.96 | 6.32 |
| 01/05 | 4,900 | 4,940 | 4,840 | 4,840 | -0.92% | 60,300 | 855億3877万 | -5.82% | 23.84 | 6.29 |
| 2025 | ||||||||||
| 12/30 | 4,885 | 4,995 | 4,840 | 4,885 | -1.11% | 50,400 | 863億3407万 | -4.89% | 24.06 | 6.34 |
| 12/29 | 4,955 | 4,965 | 4,900 | 4,940 | +1.13% | 38,500 | 873億610万 | -3.8% | 24.33 | 6.41 |
| 12/26 | 4,975 | 4,995 | 4,870 | 4,885 | -2.1% | 62,000 | 863億3407万 | -4.98% | 24.06 | 6.34 |
| 12/25 | 4,865 | 5,010 | 4,805 | 4,990 | +3.96% | 72,300 | 881億8976万 | -3.07% | 24.58 | 6.48 |
| 12/24 | 4,890 | 4,940 | 4,795 | 4,800 | -1.44% | 42,500 | 848億3184万 | -6.8% | 23.64 | 6.23 |
| 12/23 | 4,835 | 4,960 | 4,810 | 4,870 | +1.78% | 65,200 | 860億6897万 | -5.55% | 23.99 | 6.32 |
| 12/22 | 4,955 | 4,955 | 4,745 | 4,785 | -2.15% | 91,600 | 845億6674万 | -7.43% | 23.57 | 6.21 |
| 12/19 | 4,910 | 4,990 | 4,845 | 4,890 | +0.62% | 91,200 | 864億2243万 | -5.63% | 24.09 | 6.35 |
| 12/18 | 4,905 | 4,985 | 4,810 | 4,860 | -2.8% | 101,700 | 858億9223万 | -6.61% | 23.94 | 6.31 |
| 12/17 | 5,090 | 5,090 | 4,960 | 5,000 | -1.96% | 83,100 | 883億6650万 | -4.2% | 24.63 | 6.49 |
| 12/16 | 5,330 | 5,360 | 5,080 | 5,100 | -7.27% | 124,000 | 901億3383万 | -2.37% | 25.12 | 6.62 |
| 12/15 | 5,340 | 5,500 | 5,310 | 5,500 | +2.04% | 32,800 | 972億315万 | +5.22% | 27.09 | 7.14 |
| 12/12 | 5,330 | 5,400 | 5,280 | 5,390 | +2.28% | 36,300 | 952億5908万 | +3.63% | 26.55 | 7 |
| 12/11 | 5,300 | 5,380 | 5,240 | 5,270 | -1.13% | 41,800 | 931億3829万 | +1.5% | 25.96 | 6.84 |
| 12/10 | 5,430 | 5,480 | 5,270 | 5,330 | -2.74% | 47,400 | 941億9868万 | +2.78% | 26.25 | 6.92 |
| 12/09 | 5,650 | 5,660 | 5,420 | 5,480 | -3.35% | 80,900 | 968億4968万 | +5.93% | 26.99 | 7.12 |
| 12/08 | 5,420 | 5,690 | 5,410 | 5,670 | +5.19% | 93,800 | 1002億761万 | +10.1% | 27.93 | 7.36 |
| 12/05 | 5,200 | 5,450 | 5,200 | 5,390 | +4.26% | 71,700 | 952億5908万 | +5.23% | 26.55 | 7 |
| 12/04 | 5,270 | 5,320 | 5,150 | 5,170 | -0.96% | 34,600 | 913億7096万 | +1.39% | 25.46 | 6.71 |
| 12/03 | 5,200 | 5,260 | 5,160 | 5,220 | +0.58% | 27,800 | 922億5462万 | +2.51% | 25.71 | 6.78 |
| 12/02 | 5,260 | 5,270 | 5,140 | 5,190 | -0.19% | 35,200 | 917億2442万 | +1.9% | 25.56 | 6.74 |
| 12/01 | 5,420 | 5,440 | 5,180 | 5,200 | -4.94% | 76,000 | 919億116万 | +2.16% | 25.61 | 6.75 |
| 11/28 | 5,430 | 5,470 | 5,310 | 5,470 | +2.43% | 57,700 | 966億7295万 | +7.63% | 26.94 | 7.1 |
| 11/27 | 4,915 | 5,340 | 4,890 | 5,340 | +11.83% | 173,400 | 943億7542万 | +5.6% | 26.3 | 6.93 |
| 11/26 | 4,870 | 4,920 | 4,670 | 4,775 | -1.95% | 116,100 | 843億9000万 | -5.13% | 23.52 | 6.2 |
| 11/25 | 5,110 | 5,130 | 4,840 | 4,870 | -3.94% | 52,000 | 860億6897万 | -3.28% | 23.99 | 6.32 |
| 11/21 | 4,935 | 5,120 | 4,905 | 5,070 | -0.2% | 33,000 | 896億363万 | +0.76% | 24.97 | 6.58 |
| 11/20 | 5,120 | 5,150 | 5,000 | 5,080 | +1.2% | 36,900 | 897億8036万 | +1.24% | 25.02 | 6.6 |
| 11/19 | 4,935 | 5,060 | 4,775 | 5,020 | +1.11% | 68,400 | 887億1996万 | +0.28% | 24.73 | 6.52 |
| 11/18 | 5,110 | 5,180 | 4,900 | 4,965 | -4.52% | 74,600 | 877億4793万 | -0.54% | 24.45 | 6.45 |
| 11/17 | 5,130 | 5,200 | 5,020 | 5,200 | +1.96% | 55,700 | 919億116万 | +4.4% | 25.61 | 6.75 |
| 11/14 | 5,300 | 5,380 | 5,050 | 5,100 | -6.42% | 108,700 | 901億3383万 | +2.6% | 25.12 | 6.62 |
| 11/13 | 5,220 | 5,450 | 5,190 | 5,450 | +4.41% | 131,000 | 963億1948万 | +9.77% | 26.84 | 7.08 |
| 11/12 | 5,090 | 5,370 | 4,970 | 5,220 | +1.95% | 143,100 | 922億5462万 | +5.6% | 25.71 | 6.78 |
| 11/11 | 5,290 | 5,290 | 5,100 | 5,120 | -1.35% | 56,900 | 904億8729万 | +3.81% | 25.22 | 6.65 |
| 11/10 | 5,030 | 5,250 | 5,010 | 5,190 | +6.9% | 108,300 | 917億2442万 | +5.57% | 25.56 | 6.74 |
| 11/07 | 5,060 | 5,080 | 4,840 | 4,855 | -5.91% | 110,600 | 858億387万 | -0.8% | 23.91 | 6.3 |
| 11/06 | 5,150 | 5,200 | 5,110 | 5,160 | +0.98% | 35,500 | 911億9422万 | +5.48% | 25.42 | 6.7 |
| 11/05 | 4,990 | 5,120 | 4,880 | 5,110 | +2.2% | 65,000 | 903億1056万 | +4.58% | 25.17 | 6.64 |
| 11/04 | 4,985 | 5,100 | 4,920 | 5,000 | +1.52% | 37,800 | 883億6650万 | +2.46% | 24.63 | 6.49 |
| 10/31 | 4,985 | 5,000 | 4,915 | 4,925 | -0.51% | 21,400 | 870億4100万 | +0.9% | 24.26 | 6.39 |
| 10/30 | 4,780 | 4,970 | 4,750 | 4,950 | +2.8% | 42,100 | 874億8283万 | +1.35% | 24.38 | 6.43 |
| 10/29 | 5,020 | 5,020 | 4,795 | 4,815 | -3.89% | 64,300 | 850億9693万 | -1.51% | 23.72 | 6.25 |
| 10/28 | 5,240 | 5,240 | 5,010 | 5,010 | -4.39% | 78,600 | 885億4323万 | +2.29% | 24.68 | 6.51 |
| 10/27 | 5,210 | 5,270 | 5,180 | 5,240 | +2.54% | 46,200 | 926億809万 | +6.96% | 25.81 | 6.8 |
| 10/24 | 5,060 | 5,120 | 4,930 | 5,110 | +2% | 45,900 | 903億1056万 | +4.54% | 25.17 | 6.64 |
| 10/23 | 4,850 | 5,130 | 4,810 | 5,010 | +3.3% | 78,700 | 885億4323万 | +2.64% | 24.68 | 6.51 |
| 10/22 | 4,735 | 4,860 | 4,710 | 4,850 | +2.43% | 33,700 | 857億1550万 | -0.68% | 23.89 | 6.3 |
| 10/21 | 4,805 | 4,825 | 4,660 | 4,735 | -1.56% | 51,400 | 836億8307万 | -3.25% | 23.32 | 6.15 |
| 10/20 | 4,815 | 4,880 | 4,775 | 4,810 | +0.21% | 31,600 | 850億857万 | -1.94% | 23.69 | 6.25 |
| 10/17 | 4,705 | 4,955 | 4,700 | 4,800 | +1.48% | 47,500 | 848億3184万 | -2.36% | 23.64 | 6.23 |
| 10/16 | 4,845 | 4,845 | 4,720 | 4,730 | -0.94% | 23,300 | 835億9470万 | -3.98% | 23.3 | 6.14 |
| 10/15 | 4,715 | 4,830 | 4,680 | 4,775 | +2.25% | 42,200 | 843億9000万 | -3.4% | 23.52 | 6.2 |
| 10/14 | 4,630 | 4,745 | 4,630 | 4,670 | -0.53% | 39,700 | 825億3431万 | -5.83% | 23 | 6.06 |
| 10/10 | 4,910 | 4,910 | 4,695 | 4,695 | -5.06% | 53,200 | 829億7614万 | -5.61% | 23.12 | 6.1 |
| 10/09 | 4,950 | 5,000 | 4,905 | 4,945 | -0.1% | 37,000 | 873億9446万 | -0.82% | 24.36 | 6.42 |
| 10/08 | 4,930 | 5,040 | 4,925 | 4,950 | +1.02% | 28,700 | 874億8283万 | -0.82% | 24.38 | 6.43 |
| 10/07 | 5,000 | 5,080 | 4,825 | 4,900 | -1.01% | 52,300 | 865億9917万 | -1.9% | 24.13 | 6.36 |
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 | |
| 2022年 3月期 | 1,002 3/30 | 736 3/18 | 5,150,600 3/25 | 173億6766万 | 127億5708万 | - | -10.41% 5/9 |
| 2023年 3月期 | 1,074 4/5 | 486 10/13 | 1,417,800 4/5 | 186億1564万 | 84億2383万 | +18.24% 3/1 | -25.28% 5/18 |
| 2024年 3月期 | 1,472 9/7 | 817 4/5 | 1,086,900 5/15 | 256億6652万 | 141億6106万 | +34.12% 5/15 | -14.18% 10/30 |
| 2025年 3月期 | 2,867 12/16 | 1,057 4/19 | 511,500 11/12 | 502億7513万 | 185億701万 | +26.71% 11/12 | -25.47% 8/5 |
| 最新 | 5,480 2026/3/6 | 103,600 | 968億7708万 | -2.35% 5,612 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/12/30 vs 2023/12/29
- 118%（2.18倍）
- 2025/12/30 vs 2024/12/30
- 80%（1.8倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
486円（2022/10/13） - 1028%（11.28倍）
5,480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。
