株価チャート
株価
3/6
- 前日 (3/5)
- 4,100
- 始値
- 4,100
- 高値
- 4,380
- 安値
- 4,080
- 終値 +1.22%
- 4,150
- 出来高 +66.67%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.69%
4,179 - 株価（25日）
移動平均値 - +4.27%
3,980 - 出来高（5日）
移動平均値 - -22.68%
1,940
2025/10/06～2026/03/06
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 | 4,100 | 4,380 | 4,080 | 4,150 | +1.22% | 1,500 | 74億6502万 | +4.27% | 9.07 | 0.94 |
| 03/05 | 4,150 | 4,150 | 4,080 | 4,100 | +0.49% | 900 | 73億7508万 | +3.04% | 8.96 | 0.93 |
| 03/04 | 4,250 | 4,250 | 4,075 | 4,080 | -5.56% | 1,200 | 73億3910万 | +2.54% | 8.92 | 0.93 |
| 03/03 | 4,245 | 4,440 | 4,245 | 4,320 | +1.77% | 3,100 | 77億7081万 | +8.57% | 9.44 | 0.98 |
| 03/02 | 4,155 | 4,310 | 4,040 | 4,245 | +2.66% | 3,000 | 76億3590万 | +6.87% | 9.28 | 0.96 |
| 02/27 | 4,085 | 4,135 | 4,085 | 4,135 | +0.12% | 1,000 | 74億3803万 | +4.26% | 9.04 | 0.94 |
| 02/26 | 4,025 | 4,130 | 4,025 | 4,130 | +3.64% | 2,000 | 74億2904万 | +4.19% | 9.03 | 0.94 |
| 02/25 | 3,995 | 3,995 | 3,975 | 3,985 | +0.13% | 1,100 | 71億6821万 | +0.53% | 8.71 | 0.91 |
| 02/24 | 3,930 | 4,000 | 3,925 | 3,980 | +1.4% | 2,500 | 71億5922万 | +0.28% | 8.7 | 0.9 |
| 02/20 | 3,905 | 3,995 | 3,905 | 3,925 | +0.64% | 1,500 | 70億6029万 | -1.23% | 8.58 | 0.89 |
| 02/19 | 3,875 | 3,945 | 3,875 | 3,900 | -1.14% | 900 | 70億1532万 | -1.96% | 8.52 | 0.89 |
| 02/18 | 3,865 | 3,955 | 3,865 | 3,945 | +2.47% | 700 | 70億9626万 | -0.98% | 8.62 | 0.9 |
| 02/17 | 3,835 | 3,855 | 3,835 | 3,850 | +0.13% | 400 | 69億2538万 | -3.53% | 8.41 | 0.87 |
| 02/16 | 3,900 | 3,900 | 3,845 | 3,845 | -1.41% | 700 | 69億1638万 | -3.9% | 8.4 | 0.87 |
| 02/13 | 3,910 | 3,910 | 3,900 | 3,900 | -0.26% | 800 | 70億1532万 | -2.79% | 8.52 | 0.89 |
| 02/12 | 3,930 | 3,935 | 3,905 | 3,910 | -0.51% | 1,200 | 70億3330万 | -2.74% | 8.55 | 0.89 |
| 02/10 | 3,860 | 3,930 | 3,860 | 3,930 | 0% | 600 | 70億6928万 | -2.43% | 8.59 | 0.89 |
| 02/09 | 3,880 | 3,930 | 3,880 | 3,930 | +2.48% | 800 | 70億6928万 | -2.43% | 8.59 | 0.89 |
| 02/06 | 3,830 | 3,870 | 3,830 | 3,835 | +0.13% | 600 | 68億9839万 | -4.79% | 8.38 | 0.87 |
| 02/05 | 3,795 | 3,835 | 3,795 | 3,830 | +0.92% | 500 | 68億8940万 | -5.01% | 8.37 | 0.87 |
| 02/04 | 3,820 | 3,820 | 3,790 | 3,795 | -1.68% | 2,000 | 68億2644万 | -5.9% | 8.29 | 0.86 |
| 02/03 | 3,910 | 3,935 | 3,860 | 3,860 | -1.28% | 1,200 | 69億4336万 | -4.41% | 8.44 | 0.88 |
| 02/02 | 3,860 | 3,910 | 3,850 | 3,910 | -0.51% | 1,200 | 70億3330万 | -3.24% | 8.55 | 0.89 |
| 01/29 | 4,085 | 4,085 | 3,930 | 3,930 | -3.79% | 3,700 | 70億6928万 | -2.75% | 8.59 | 0.89 |
| 01/28 | 4,080 | 4,090 | 4,070 | 4,085 | -0.85% | 1,900 | 73億4809万 | +1.24% | 8.93 | 0.93 |
| 01/27 | 4,150 | 4,150 | 4,110 | 4,120 | +0.49% | 600 | 74億1105万 | +2.46% | 9.01 | 0.93 |
| 01/26 | 4,075 | 4,120 | 4,075 | 4,100 | +0.24% | 1,400 | 73億7508万 | +2.32% | 8.96 | 0.93 |
| 01/23 | 4,135 | 4,140 | 4,090 | 4,090 | -1.09% | 700 | 73億5709万 | +2.28% | 8.94 | 0.93 |
| 01/22 | 4,100 | 4,135 | 4,080 | 4,135 | +0.85% | 2,600 | 74億3803万 | +3.61% | 9.04 | 0.94 |
| 01/21 | 4,075 | 4,100 | 4,075 | 4,100 | +0.61% | 1,900 | 73億7508万 | +2.99% | 8.96 | 0.93 |
| 01/20 | 4,145 | 4,145 | 4,075 | 4,075 | -1.57% | 2,100 | 73億3011万 | +2.57% | 8.91 | 0.92 |
| 01/19 | 4,095 | 4,150 | 4,095 | 4,140 | +1.1% | 1,000 | 74億4703万 | +4.41% | 9.05 | 0.94 |
| 01/16 | 4,105 | 4,130 | 4,095 | 4,095 | -0.24% | 1,200 | 73億6608万 | +3.54% | 8.95 | 0.93 |
| 01/15 | 4,110 | 4,110 | 4,085 | 4,105 | +1.61% | 900 | 73億8407万 | +4% | 8.97 | 0.93 |
| 01/14 | 4,035 | 4,050 | 4,035 | 4,040 | -0.25% | 1,100 | 72億6715万 | +2.69% | 8.83 | 0.92 |
| 01/13 | 4,150 | 4,150 | 4,050 | 4,050 | -1.7% | 900 | 72億8514万 | +3.24% | 8.85 | 0.92 |
| 01/09 | 4,120 | 4,120 | 4,120 | 4,120 | +0.37% | 200 | 74億1105万 | +5.29% | 9.01 | 0.93 |
| 01/08 | 4,175 | 4,175 | 4,105 | 4,105 | 0% | 700 | 73億8407万 | +5.18% | 8.97 | 0.93 |
| 01/07 | 4,105 | 4,105 | 4,105 | 4,105 | 0% | 800 | 73億8407万 | +5.45% | 8.97 | 0.93 |
| 01/06 | 4,175 | 4,195 | 4,035 | 4,105 | 0% | 1,100 | 73億8407万 | +5.72% | 8.97 | 0.93 |
| 01/05 | 3,935 | 4,195 | 3,935 | 4,105 | +4.32% | 3,700 | 73億8407万 | +5.99% | 8.97 | 0.93 |
| 2025 | ||||||||||
| 12/30 | 3,930 | 3,935 | 3,910 | 3,935 | 0% | 900 | 70億7827万 | +1.86% | 8.6 | 0.89 |
| 12/29 | 3,935 | 3,935 | 3,920 | 3,935 | +0.25% | 3,700 | 70億7827万 | +1.94% | 8.6 | 0.89 |
| 12/26 | 3,905 | 3,925 | 3,905 | 3,925 | +1.68% | 800 | 70億6029万 | +1.87% | 8.58 | 0.89 |
| 12/25 | 3,930 | 3,930 | 3,860 | 3,860 | -1.78% | 800 | 69億4336万 | +0.52% | 8.44 | 0.87 |
| 12/24 | 3,925 | 3,930 | 3,925 | 3,930 | +0.13% | 1,800 | 70億6928万 | +2.5% | 8.59 | 0.89 |
| 12/23 | 3,880 | 3,925 | 3,880 | 3,925 | +0.38% | 600 | 70億6029万 | +2.53% | 8.58 | 0.89 |
| 12/22 | 3,785 | 3,910 | 3,785 | 3,910 | +3.58% | 1,400 | 70億3330万 | +2.33% | 8.55 | 0.89 |
| 12/19 | 3,750 | 3,775 | 3,750 | 3,775 | +0.67% | 400 | 67億9047万 | -1.05% | 8.25 | 0.86 |
| 12/18 | 3,770 | 3,775 | 3,750 | 3,750 | -0.4% | 900 | 67億4550万 | -1.68% | 8.2 | 0.85 |
| 12/17 | 3,845 | 3,845 | 3,745 | 3,765 | -3.09% | 1,100 | 67億7248万 | -1.34% | 8.23 | 0.85 |
| 12/16 | 3,890 | 3,890 | 3,885 | 3,885 | -0.13% | 300 | 69億8833万 | +1.78% | 8.49 | 0.88 |
| 12/15 | 3,895 | 3,895 | 3,820 | 3,890 | -0.26% | 1,200 | 69億9733万 | +2.02% | 8.5 | 0.88 |
| 12/12 | 3,935 | 3,935 | 3,850 | 3,900 | 0% | 2,200 | 70億1532万 | +2.34% | 8.52 | 0.88 |
| 12/11 | 3,860 | 3,900 | 3,860 | 3,900 | +1.04% | 300 | 70億1532万 | +2.36% | 8.52 | 0.88 |
| 12/10 | 3,880 | 3,880 | 3,860 | 3,860 | -0.77% | 400 | 69億4336万 | +1.37% | 8.44 | 0.87 |
| 12/09 | 3,910 | 3,910 | 3,890 | 3,890 | -0.13% | 200 | 69億9733万 | +2.15% | 8.5 | 0.88 |
| 12/08 | 3,925 | 3,925 | 3,845 | 3,895 | +2.91% | 1,300 | 70億632万 | +2.37% | 8.51 | 0.88 |
| 12/05 | 3,775 | 3,785 | 3,775 | 3,785 | +0.26% | 300 | 68億845万 | -0.37% | 8.27 | 0.86 |
| 12/04 | 3,760 | 3,785 | 3,760 | 3,775 | -0.4% | 300 | 67億9047万 | -0.58% | 8.25 | 0.86 |
| 12/03 | 3,845 | 3,845 | 3,790 | 3,790 | -2.32% | 300 | 68億1745万 | -0.32% | 8.28 | 0.86 |
| 12/02 | 3,915 | 3,915 | 3,880 | 3,880 | +0.91% | 200 | 69億7934万 | +1.92% | 8.48 | 0.88 |
| 12/01 | 3,915 | 3,915 | 3,830 | 3,845 | -0.52% | 700 | 69億1638万 | +1.05% | 8.4 | 0.87 |
| 11/28 | 3,930 | 3,930 | 3,815 | 3,865 | +0.13% | 1,300 | 69億5236万 | +1.71% | 8.45 | 0.88 |
| 11/27 | 3,875 | 3,875 | 3,850 | 3,860 | +0.39% | 600 | 69億4336万 | +1.74% | 8.44 | 0.87 |
| 11/26 | 3,850 | 3,850 | 3,825 | 3,845 | -0.39% | 1,300 | 69億1638万 | +1.5% | 8.4 | 0.87 |
| 11/25 | 3,795 | 3,860 | 3,795 | 3,860 | +2.93% | 2,800 | 69億4336万 | +2.09% | 8.44 | 0.87 |
| 11/21 | 3,670 | 3,750 | 3,670 | 3,750 | +4.17% | 900 | 67億4550万 | -0.58% | 8.2 | 0.85 |
| 11/20 | 3,780 | 3,780 | 3,440 | 3,600 | -3.49% | 3,300 | 64億7568万 | -4.48% | 7.87 | 0.82 |
| 11/19 | 3,760 | 3,760 | 3,730 | 3,730 | -0.8% | 500 | 67億952万 | -1.14% | 8.15 | 0.85 |
| 11/18 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 400 | 67億6348万 | -0.32% | 8.22 | 0.85 |
| 11/17 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 500 | 67億6348万 | -0.32% | 8.22 | 0.85 |
| 11/14 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 67億6348万 | -0.29% | 8.22 | 0.85 |
| 11/13 | 3,780 | 3,780 | 3,750 | 3,760 | -0.66% | 900 | 67億6348万 | -0.21% | 8.22 | 0.85 |
| 11/12 | 3,785 | 3,925 | 3,785 | 3,785 | 0% | 1,400 | 68億845万 | +0.5% | 8.27 | 0.86 |
| 11/11 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 600 | 68億845万 | +0.58% | 8.27 | 0.86 |
| 11/10 | 3,785 | 3,785 | 3,785 | 3,785 | -1.82% | 400 | 68億845万 | +0.66% | 8.27 | 0.86 |
| 11/07 | 3,875 | 3,875 | 3,815 | 3,855 | -0.52% | 700 | 69億3437万 | +2.66% | 8.43 | 0.87 |
| 11/06 | 3,915 | 3,945 | 3,850 | 3,875 | +0.78% | 1,100 | 69億7035万 | +3.25% | 8.47 | 0.88 |
| 11/05 | 3,870 | 3,870 | 3,805 | 3,845 | -0.65% | 600 | 69億1638万 | +2.75% | 8.4 | 0.87 |
| 11/04 | 3,870 | 3,870 | 3,810 | 3,870 | +1.84% | 2,000 | 69億6135万 | +3.28% | 8.46 | 0.88 |
| 10/31 | 3,740 | 3,810 | 3,740 | 3,800 | +1.6% | 500 | 68億3544万 | +1.41% | 8.31 | 0.89 |
| 10/30 | 3,745 | 3,825 | 3,720 | 3,740 | -0.13% | 1,100 | 67億2751万 | 0% | 8.17 | 0.91 |
| 10/29 | 3,855 | 3,855 | 3,745 | 3,745 | -3.97% | 1,900 | 67億3650万 | +0.4% | 8.19 | 0.92 |
| 10/28 | 3,980 | 3,990 | 3,900 | 3,900 | -0.26% | 4,700 | 70億1532万 | +4.9% | 8.52 | 0.95 |
| 10/27 | 3,850 | 3,910 | 3,835 | 3,910 | +1.96% | 6,500 | 70億3330万 | +5.73% | 8.55 | 0.96 |
| 10/24 | 3,820 | 3,835 | 3,745 | 3,835 | +3.23% | 3,200 | 68億9839万 | +4.24% | 8.38 | 0.94 |
| 10/23 | 3,725 | 3,905 | 3,710 | 3,715 | 0% | 5,700 | 66億8254万 | +1.45% | 8.12 | 0.91 |
| 10/22 | 3,750 | 3,980 | 3,700 | 3,715 | +0.27% | 4,600 | 66億8254万 | +1.7% | 8.12 | 0.91 |
| 10/21 | 3,705 | 3,705 | 3,705 | 3,705 | +0.82% | 600 | 66億6455万 | +1.81% | 8.1 | 0.91 |
| 10/20 | 3,720 | 3,720 | 3,670 | 3,675 | +0.68% | 500 | 66億1059万 | +1.41% | 8.03 | 0.9 |
| 10/17 | 3,655 | 3,795 | 3,650 | 3,650 | -0.14% | 900 | 65億6562万 | +1.08% | 7.98 | 0.89 |
| 10/16 | 3,665 | 3,665 | 3,645 | 3,655 | -1.48% | 400 | 65億7461万 | +1.5% | 7.99 | 0.89 |
| 10/15 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 300 | 66億7354万 | +3.29% | 8.11 | 0.91 |
| 10/14 | 3,710 | 3,710 | 3,700 | 3,710 | -0.93% | 3,500 | 66億7354万 | +3.92% | 8.11 | 0.91 |
| 10/10 | 3,745 | 3,745 | 3,745 | 3,745 | -0.13% | 200 | 67億3650万 | +5.61% | 8.19 | 0.92 |
| 10/09 | 3,680 | 3,750 | 3,680 | 3,750 | +1.76% | 300 | 67億4550万 | +6.5% | 8.2 | 0.92 |
| 10/08 | 3,710 | 3,720 | 3,685 | 3,685 | -0.67% | 1,100 | 66億2857万 | +5.47% | 8.05 | 0.9 |
| 10/07 | 3,710 | 3,710 | 3,710 | 3,710 | +0.13% | 400 | 66億7354万 | +6.89% | 8.11 | 0.91 |
| 10/06 | 3,820 | 3,820 | 3,700 | 3,705 | +0.14% | 1,500 | 66億6455万 | +7.52% | 8.1 | 0.91 |
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 | |
| 2008年 7月期 | 1,490 298 8/28 | 900 180 7/10 | 5,400 27,000 9/4 | - | - | +10.44% 4/30 | -27.23% 10/7 |
| 2009年 7月期 | 1,125 225 1/5 | 650 130 10/7 | 8,000 40,000 6/2 | - | - | +24.23% 12/9 | -15.8% 3/17 |
| 2010年 7月期 | 1,175 235 4/30 | 815 163 8/20 | 5,800 29,000 10/28 | - | - | +17.91% 4/28 | -8.61% 6/29 |
| 2011年 7月期 | 1,060 212 7/26 | 725 145 3/15 | 7,400 37,000 3/4 | 19億672万 | 13億413万 | +7.97% 9/28 | -20.5% 3/15 |
| 2012年 7月期 | 1,265 253 7/31 253 7/30 | 915 183 8/23 183 8/22 | 6,800 34,000 10/28 | 22億7548万 | 16億4590万 | +8.3% 10/28 | -7.01% 3/7 |
| 2013年 7月期 | 1,500 300 5/8 | 1,125 225 2/22 | 6,200 31,000 10/29 | 26億9820万 | 20億2365万 | +19.75% 5/8 | -8.58% 6/27 |
| 2014年 7月期 | 1,400 280 7/28 | 1,175 235 4/11 | 9,400 47,000 11/6 | 25億1832万 | 21億1359万 | +33.2% 9/2 | -6.63% 11/19 |
| 2015年 7月期 | 2,600 520 6/2 | 1,230 246 10/22 | 150,600 753,000 3/5 | 46億7688万 | 22億1252万 | +43.82% 6/2 | -23.24% 9/7 |
| 2016年 7月期 | 2,170 434 8/19 | 1,215 3/8 | 27,000 135,000 9/2 | 39億339万 | 21億8554万 | +17.19% 3/29 | -21.64% 9/8 |
| 2017年 7月期 | 2,180 7/28 | 1,494 8/17 8/16 他2件 | 7,900 4/28 | 39億2138万 | 26億8740万 | +9.24% 5/18 | -6.73% 9/6 |
| 2018年 7月期 | 2,204 2/5 1/26 | 1,912 9/14 | 4,900 2/5 | 39億6455万 | 34億3930万 | +12.59% 8/31 | -9.5% 9/14 |
| 2019年 7月期 | 2,545 8/31 | 1,402 12/25 | 42,600 3/6 | 45億7794万 | 25億2191万 | +30.79% 3/5 | -21.32% 12/26 |
| 2020年 7月期 | 2,282 12/20 | 1,464 3/23 | 13,400 12/3 | 41億486万 | 26億3344万 | +11.39% 5/29 | -19.6% 3/13 |
| 2021年 7月期 | 2,690 7/12 | 1,767 8/14 | 11,100 7/12 | 48億3877万 | 31億7847万 | +13.18% 7/28 | -4.19% 9/6 |
| 2022年 7月期 | 3,000 6/3 | 2,253 9/21 | 8,700 6/6 | 53億9640万 | 40億5269万 | +12.98% 3/28 | -10.7% 6/24 |
| 2023年 7月期 | 2,898 10/28 | 2,500 6/5 | 4,900 10/28 | 52億1292万 | 44億9700万 | +7.81% 10/27 | -3.83% 8/3 2/7 |
| 2024年 7月期 | 3,300 7/29 | 2,550 8/4 | 10,300 3/4 | 59億3604万 | 45億8694万 | +7.61% 3/5 | -21.33% 8/5 |
| 2025年 7月期 | 3,330 7/10 | 2,311 8/6 | 29,800 4/30 | 59億9000万 | 41億5702万 | +13.62% 9/8 | -9.79% 4/7 |
| 最新 | 4,150 2026/3/6 | 1,500 | 74億6502万 | +4.27% 3,980 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/29 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/29
- -3%（0.97倍）
- 2011/12/28 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/28
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/28 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/28
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/28 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/29 vs 2020/12/28
- 26%（1.26倍）
- 2022/12/29 vs 2021/12/29
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/29
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
650円（2008/10/07） - 538%（6.38倍）
4,150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。
