株価チャート
株価
3/6
- 前日 (3/5)
- 1,642
- 始値
- 1,602
- 高値
- 1,706
- 安値
- 1,595
- 終値 +3.05%
- 1,692
- 出来高 +31.37%
- 69,100
乖離率
- 株価（5日）
移動平均値 - +3.49%
1,635 - 株価（25日）
移動平均値 - +4.25%
1,623 - 出来高（5日）
移動平均値 - -6.22%
73,680
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 | 1,602 | 1,706 | 1,595 | 1,692 | +3.05% | 69,100 | 92億9160万 | +4.25% | 27.34 | 0.92 |
| 03/05 | 1,565 | 1,650 | 1,563 | 1,642 | +9.18% | 52,600 | 90億1702万 | +1.55% | 26.54 | 0.9 |
| 03/04 | 1,600 | 1,615 | 1,471 | 1,504 | -7.84% | 103,700 | 82億5920万 | -6.58% | 24.31 | 0.82 |
| 03/03 | 1,706 | 1,725 | 1,630 | 1,632 | -4.34% | 69,900 | 89億6211万 | +1.49% | 26.37 | 0.89 |
| 03/02 | 1,750 | 1,753 | 1,683 | 1,706 | -6.06% | 73,100 | 93億6848万 | +6.36% | 27.57 | 0.93 |
| 02/27 | 1,785 | 1,825 | 1,752 | 1,816 | +0.83% | 45,100 | 99億7254万 | +13.5% | 29.35 | 0.99 |
| 02/26 | 1,787 | 1,822 | 1,744 | 1,801 | +1.07% | 56,500 | 98億9017万 | +13.63% | 29.11 | 0.98 |
| 02/25 | 1,883 | 1,883 | 1,775 | 1,782 | -3.31% | 93,100 | 97億8583万 | +13.43% | 28.8 | 0.97 |
| 02/24 | 1,723 | 1,886 | 1,710 | 1,843 | +10.69% | 236,800 | 101億2081万 | +18.14% | 29.78 | 1.01 |
| 02/20 | 1,667 | 1,672 | 1,639 | 1,665 | -1.65% | 49,000 | 91億4333万 | +7.7% | 26.91 | 0.91 |
| 02/19 | 1,800 | 1,800 | 1,661 | 1,693 | -4.46% | 102,900 | 92億9709万 | +10.22% | 27.36 | 0.93 |
| 02/18 | 1,744 | 1,788 | 1,675 | 1,772 | +6.49% | 132,500 | 97億3092万 | +16.2% | 28.64 | 0.97 |
| 02/17 | 1,680 | 1,703 | 1,618 | 1,664 | +1.46% | 123,000 | 91億3783万 | +10.2% | 26.89 | 0.91 |
| 02/16 | 1,509 | 1,655 | 1,506 | 1,640 | +10.89% | 134,400 | 90億604万 | +9.55% | 26.5 | 0.9 |
| 02/13 | 1,450 | 1,489 | 1,412 | 1,479 | -5.8% | 110,000 | 81億2191万 | -0.4% | 23.9 | 0.81 |
| 02/12 | 1,585 | 1,605 | 1,558 | 1,570 | -0.82% | 91,600 | 86億2163万 | +6.08% | 25.37 | 0.86 |
| 02/10 | 1,555 | 1,583 | 1,546 | 1,583 | +2.19% | 48,200 | 86億9302万 | +7.54% | 25.58 | 0.87 |
| 02/09 | 1,589 | 1,595 | 1,538 | 1,549 | +1.71% | 47,600 | 85億631万 | +5.95% | 25.03 | 0.85 |
| 02/06 | 1,526 | 1,526 | 1,479 | 1,523 | -0.91% | 25,800 | 83億6353万 | +5.03% | 24.61 | 0.83 |
| 02/05 | 1,533 | 1,558 | 1,520 | 1,537 | +0.59% | 29,000 | 84億4042万 | +6.81% | 24.84 | 0.84 |
| 02/04 | 1,519 | 1,541 | 1,498 | 1,528 | +1.8% | 22,800 | 83億9099万 | +7.08% | 24.69 | 0.84 |
| 02/03 | 1,498 | 1,535 | 1,494 | 1,501 | +1.69% | 34,400 | 82億4272万 | +6.08% | 24.26 | 0.82 |
| 02/02 | 1,500 | 1,510 | 1,461 | 1,476 | -0.2% | 87,600 | 81億543万 | +5.13% | 23.85 | 0.81 |
| 01/30 | 1,497 | 1,497 | 1,431 | 1,479 | -1.4% | 41,700 | 81億2191万 | +6.1% | 23.9 | 0.81 |
| 01/29 | 1,571 | 1,571 | 1,487 | 1,500 | -2.02% | 73,100 | 82億3723万 | +8.46% | 24.24 | 0.82 |
| 01/28 | 1,506 | 1,558 | 1,475 | 1,531 | +3.73% | 130,600 | 84億747万 | +11.67% | 24.74 | 0.84 |
| 01/27 | 1,465 | 1,492 | 1,460 | 1,476 | +0.75% | 25,000 | 81億543万 | +8.69% | 23.85 | 0.81 |
| 01/26 | 1,519 | 1,519 | 1,461 | 1,465 | -4.31% | 56,200 | 80億4503万 | +8.68% | 23.68 | 0.8 |
| 01/23 | 1,606 | 1,611 | 1,528 | 1,531 | -3.95% | 108,200 | 84億747万 | +14.42% | 24.74 | 0.84 |
| 01/22 | 1,467 | 1,623 | 1,445 | 1,594 | +10.93% | 191,400 | 87億5343万 | +20.12% | 25.76 | 0.87 |
| 01/21 | 1,412 | 1,455 | 1,410 | 1,437 | -1.71% | 26,800 | 78億9127万 | +9.36% | 23.22 | 0.79 |
| 01/20 | 1,513 | 1,513 | 1,456 | 1,462 | -3.31% | 41,200 | 80億2855万 | +11.77% | 23.63 | 0.8 |
| 01/19 | 1,500 | 1,512 | 1,464 | 1,512 | +1.96% | 53,700 | 83億313万 | +16.13% | 24.44 | 0.83 |
| 01/16 | 1,423 | 1,483 | 1,417 | 1,483 | +4.22% | 49,500 | 81億4387万 | +14.52% | 23.97 | 0.81 |
| 01/15 | 1,413 | 1,423 | 1,390 | 1,423 | +0.71% | 22,100 | 78億1439万 | +10.48% | 23 | 0.78 |
| 01/14 | 1,410 | 1,428 | 1,402 | 1,413 | +0.71% | 36,900 | 77億5947万 | +10.05% | 22.84 | 0.77 |
| 01/13 | 1,378 | 1,412 | 1,354 | 1,403 | +4.94% | 56,300 | 77億456万 | +9.61% | 22.67 | 0.77 |
| 01/09 | 1,330 | 1,341 | 1,318 | 1,337 | +0.53% | 13,200 | 73億4212万 | +4.78% | 21.61 | 0.73 |
| 01/08 | 1,352 | 1,353 | 1,330 | 1,330 | -1.77% | 29,700 | 73億368万 | +4.48% | 21.49 | 0.73 |
| 01/07 | 1,371 | 1,386 | 1,343 | 1,354 | -1.88% | 38,800 | 74億3547万 | +6.45% | 21.88 | 0.74 |
| 01/06 | 1,330 | 1,380 | 1,330 | 1,380 | +4.31% | 64,700 | 75億7825万 | +8.49% | 22.3 | 0.75 |
| 01/05 | 1,266 | 1,324 | 1,253 | 1,323 | +5.59% | 69,800 | 72億6524万 | +4.26% | 21.38 | 0.72 |
| 2025 | ||||||||||
| 12/30 | 1,242 | 1,257 | 1,228 | 1,253 | +0.89% | 18,300 | 68億8083万 | -1.26% | 20.25 | 0.7 |
| 12/29 | 1,245 | 1,255 | 1,234 | 1,242 | -0.08% | 20,300 | 68億2043万 | -2.28% | 20.07 | 0.69 |
| 12/26 | 1,230 | 1,247 | 1,218 | 1,243 | +0.81% | 33,700 | 68億2592万 | -2.43% | 20.09 | 0.69 |
| 12/25 | 1,217 | 1,244 | 1,214 | 1,233 | +1.31% | 43,400 | 67億7100万 | -3.45% | 19.93 | 0.69 |
| 12/24 | 1,229 | 1,241 | 1,205 | 1,217 | -0.81% | 33,800 | 66億8314万 | -4.92% | 19.67 | 0.68 |
| 12/23 | 1,202 | 1,232 | 1,202 | 1,227 | +2.08% | 54,500 | 67億3805万 | -4.44% | 19.83 | 0.69 |
| 12/22 | 1,203 | 1,216 | 1,197 | 1,202 | -0.08% | 44,400 | 66億77万 | -6.82% | 19.43 | 0.67 |
| 12/19 | 1,206 | 1,218 | 1,201 | 1,203 | -0.25% | 22,400 | 66億626万 | -7.32% | 19.44 | 0.67 |
| 12/18 | 1,213 | 1,213 | 1,198 | 1,206 | -1.39% | 54,400 | 66億2273万 | -7.59% | 19.49 | 0.67 |
| 12/17 | 1,231 | 1,232 | 1,219 | 1,223 | -0.49% | 12,700 | 67億1609万 | -7.14% | 19.77 | 0.68 |
| 12/16 | 1,244 | 1,244 | 1,225 | 1,229 | -1.21% | 24,700 | 67億4904万 | -7.52% | 19.86 | 0.69 |
| 12/15 | 1,250 | 1,264 | 1,238 | 1,244 | -1.27% | 31,900 | 68億3141万 | -7.23% | 20.1 | 0.69 |
| 12/12 | 1,293 | 1,294 | 1,245 | 1,260 | -2.55% | 70,300 | 69億1927万 | -6.8% | 20.36 | 0.7 |
| 12/11 | 1,335 | 1,335 | 1,291 | 1,293 | -2.12% | 24,100 | 71億49万 | -5.14% | 20.9 | 0.72 |
| 12/10 | 1,338 | 1,343 | 1,318 | 1,321 | -0.68% | 32,200 | 72億5425万 | -3.93% | 21.35 | 0.74 |
| 12/09 | 1,329 | 1,343 | 1,323 | 1,330 | +0.61% | 23,100 | 73億368万 | -4.32% | 21.49 | 0.74 |
| 12/08 | 1,302 | 1,322 | 1,300 | 1,322 | +1.69% | 27,200 | 72億5974万 | -5.84% | 21.36 | 0.74 |
| 12/05 | 1,312 | 1,317 | 1,296 | 1,300 | -1.81% | 13,300 | 71億3893万 | -8.45% | 21.01 | 0.73 |
| 12/04 | 1,300 | 1,330 | 1,300 | 1,324 | +1.85% | 27,200 | 72億7073万 | -7.67% | 21.4 | 0.74 |
| 12/03 | 1,276 | 1,307 | 1,276 | 1,300 | +1.96% | 28,200 | 71億3893万 | -10.28% | 21.01 | 0.73 |
| 12/02 | 1,306 | 1,306 | 1,275 | 1,275 | -2.45% | 49,000 | 70億164万 | -12.97% | 20.61 | 0.71 |
| 12/01 | 1,335 | 1,335 | 1,304 | 1,307 | -2.1% | 23,800 | 71億7737万 | -11.75% | 21.12 | 0.73 |
| 11/28 | 1,316 | 1,338 | 1,316 | 1,335 | +1.37% | 17,700 | 73億3113万 | -10.76% | 21.58 | 0.75 |
| 11/27 | 1,314 | 1,330 | 1,314 | 1,317 | +0.3% | 7,300 | 72億3229万 | -12.67% | 21.28 | 0.74 |
| 11/26 | 1,321 | 1,326 | 1,311 | 1,313 | +0.46% | 11,300 | 72億1032万 | -13.62% | 21.22 | 0.73 |
| 11/25 | 1,330 | 1,337 | 1,307 | 1,307 | -0.46% | 17,100 | 71億7737万 | -14.8% | 21.12 | 0.73 |
| 11/21 | 1,297 | 1,313 | 1,290 | 1,313 | -0.91% | 25,600 | 72億1032万 | -15.02% | 21.22 | 0.73 |
| 11/20 | 1,339 | 1,343 | 1,325 | 1,325 | +1.77% | 21,400 | 72億7622万 | -14.96% | 21.41 | 0.74 |
| 11/19 | 1,327 | 1,341 | 1,288 | 1,302 | -1.74% | 30,000 | 71億4991万 | -17.02% | 21.04 | 0.73 |
| 11/18 | 1,373 | 1,380 | 1,325 | 1,325 | -4.4% | 38,800 | 72億7622万 | -16.03% | 21.41 | 0.74 |
| 11/17 | 1,386 | 1,403 | 1,355 | 1,386 | +0.07% | 56,500 | 76億1120万 | -12.78% | 22.4 | 0.77 |
| 11/14 | 1,390 | 1,400 | 1,374 | 1,385 | -0.36% | 26,400 | 76億571万 | -13.55% | 22.38 | 0.77 |
| 11/13 | 1,408 | 1,422 | 1,352 | 1,390 | -7.82% | 90,900 | 76億3317万 | -13.83% | 22.46 | 0.78 |
| 11/12 | 1,549 | 1,549 | 1,493 | 1,508 | -0.85% | 27,100 | 82億8116万 | -7.14% | 24.37 | 0.84 |
| 11/11 | 1,530 | 1,536 | 1,511 | 1,521 | -0.46% | 14,500 | 83億5255万 | -6.92% | 24.58 | 0.85 |
| 11/10 | 1,528 | 1,546 | 1,522 | 1,528 | +1.19% | 15,700 | 83億9099万 | -6.72% | 24.69 | 0.85 |
| 11/07 | 1,548 | 1,548 | 1,500 | 1,510 | -2.45% | 31,200 | 82億9214万 | -7.87% | 24.4 | 0.84 |
| 11/06 | 1,585 | 1,588 | 1,548 | 1,548 | -2.27% | 27,300 | 85億82万 | -5.49% | 25.02 | 0.86 |
| 11/05 | 1,665 | 1,665 | 1,546 | 1,584 | -5.94% | 68,600 | 86億9852万 | -3.24% | 25.6 | 0.88 |
| 11/04 | 1,700 | 1,720 | 1,660 | 1,684 | -1% | 32,600 | 92億4766万 | +3.06% | 27.22 | 0.94 |
| 10/31 | 1,703 | 1,720 | 1,698 | 1,701 | +0.06% | 23,300 | 93億4102万 | +4.36% | 27.49 | 0.95 |
| 10/30 | 1,671 | 1,715 | 1,671 | 1,700 | +1.74% | 22,900 | 93億3553万 | +4.42% | 27.47 | 0.95 |
| 10/29 | 1,698 | 1,713 | 1,663 | 1,671 | -0.54% | 38,500 | 91億7627万 | +2.77% | 27.01 | 0.93 |
| 10/28 | 1,710 | 1,719 | 1,673 | 1,680 | -1.52% | 25,100 | 92億2570万 | +3.38% | 27.15 | 0.94 |
| 10/27 | 1,718 | 1,728 | 1,697 | 1,706 | +1.19% | 29,200 | 93億6848万 | +5.11% | 27.57 | 0.95 |
| 10/24 | 1,668 | 1,700 | 1,668 | 1,686 | +1.38% | 27,600 | 92億5865万 | +4.07% | 27.25 | 0.94 |
| 10/23 | 1,658 | 1,670 | 1,634 | 1,663 | +0.97% | 30,600 | 91億3234万 | +2.91% | 26.88 | 0.93 |
| 10/22 | 1,642 | 1,656 | 1,615 | 1,647 | +1.79% | 22,700 | 90億4448万 | +1.98% | 26.62 | 0.92 |
| 10/21 | 1,658 | 1,658 | 1,602 | 1,618 | -2.35% | 38,800 | 88億8523万 | +0.25% | 26.15 | 0.9 |
| 10/20 | 1,620 | 1,672 | 1,608 | 1,657 | +4.21% | 34,600 | 90億9939万 | +2.66% | 26.78 | 0.93 |
| 10/17 | 1,631 | 1,631 | 1,585 | 1,590 | -2.99% | 19,800 | 87億3146万 | -1.36% | 25.7 | 0.89 |
| 10/16 | 1,612 | 1,655 | 1,608 | 1,639 | +2.12% | 25,800 | 90億55万 | +1.55% | 26.49 | 0.92 |
| 10/15 | 1,564 | 1,609 | 1,549 | 1,605 | +4.97% | 22,800 | 88億1384万 | -0.56% | 25.94 | 0.9 |
| 10/14 | 1,574 | 1,590 | 1,520 | 1,529 | -3.9% | 38,900 | 83億9648万 | -5.27% | 24.71 | 0.85 |
| 10/10 | 1,683 | 1,691 | 1,591 | 1,591 | -6.63% | 47,600 | 87億3696万 | -1.55% | 25.71 | 0.89 |
| 10/09 | 1,670 | 1,717 | 1,670 | 1,704 | +2.4% | 23,100 | 93億5749万 | +5.45% | 27.54 | 0.95 |
| 10/08 | 1,678 | 1,694 | 1,642 | 1,664 | -0.66% | 33,100 | 91億3783万 | +3.29% | 26.89 | 0.93 |
| 10/07 | 1,768 | 1,784 | 1,673 | 1,675 | -4.23% | 51,700 | 91億9824万 | +4.23% | 27.07 | 0.94 |
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 9月期 | 685 10/23 | 379 9/5 | 27,400 10/24 | - | - | +10.54% 4/24 | -36.54% 10/8 |
| 2009年 9月期 | 430 10/2 10/1 | 170 3/11 3/2 | 18,000 6/10 | - | - | +21.57% 4/13 | -19.77% 11/21 |
| 2010年 9月期 | 677 4/1 | 200 11/24 | 297,700 3/31 | - | - | +64.67% 4/1 | -20.98% 5/21 |
| 2011年 9月期 | 1,012 6/14 | 451 9/29 | 218,900 8/5 | 55億5738万 | 24億7666万 | +20.37% 12/2 | -34.52% 8/8 |
| 2012年 9月期 | 531 10/31 | 346 8/30 | 66,600 11/14 | 29億1598万 | 19億5万 | +9.37% 2/24 | -21.57% 11/18 |
| 2013年 9月期 | 651 5/21 | 333 10/15 10/12 | 159,500 5/21 | 35億7495万 | 18億2866万 | +22.25% 2/4 | -18.17% 8/12 |
| 2014年 9月期 | 850 9/4 | 391 10/8 | 351,800 9/4 | 46億6776万 | 21億4717万 | +44.03% 1/17 | -16.97% 10/22 |
| 2015年 9月期 | 605 10/1 | 373 8/25 | 139,900 5/14 | 33億2235万 | 20億4832万 | +22% 10/27 | -14.07% 8/24 |
| 2016年 9月期 | 1,450 5/18 | 395 10/2 | 1,452,700 8/31 | 79億6266万 | 21億6913万 | +57.91% 5/17 | -31% 6/24 |
| 2017年 9月期 | 1,010 3/16 | 690 11/4 | 1,086,200 3/16 | 55億4640万 | 37億8912万 | +24.91% 3/15 | -12.41% 2/15 |
| 2018年 9月期 | 1,038 4/2 | 629 8/22 | 2,801,200 4/2 | 1837億658万 | 1113億2123万 | +18.93% 4/2 | -13.34% 8/23 |
| 2019年 9月期 | 784 4/22 | 425 12/25 | 331,000 4/17 | 1387億5333万 | 752億1705万 | +23.42% 4/18 | -22.51% 6/3 |
| 2020年 9月期 | 706 1/17 | 315 4/1 3/31 他3件 | 412,300 6/16 | 1249億4879万 | 17億2981万 | +30.3% 6/23 | -28.15% 3/13 |
| 2021年 9月期 | 1,335 6/29 | 443 10/2 | 1,697,900 9/9 | 73億3113万 | 24億3273万 | +33.49% 4/5 | -13.26% 8/20 |
| 2022年 9月期 | 3,675 9/14 | 990 10/5 | 1,783,000 6/2 | 201億8122万 | 54億3657万 | +55.54% 6/9 | -18.73% 1/27 |
| 2023年 9月期 | 9,760 11/28 | 2,833 10/13 | 2,851,300 5/23 | 535億9694万 | 155億5739万 | +73.25% 11/25 | -23.64% 3/7 |
| 2024年 9月期 | 5,770 10/12 | 2,183 8/5 | 489,400 2/14 | 316億8589万 | 119億8792万 | +16.11% 2/13 | -35.29% 8/5 |
| 2025年 9月期 | 2,979 10/1 | 948 4/7 | 349,500 4/28 | 163億5914万 | 52億593万 | +26.03% 5/14 | -29.4% 4/7 |
| 最新 | 1,692 2026/3/6 | 69,100 | 92億9160万 | +4.25% 1,623 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/27
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/30
- 163%（2.63倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 148%（2.48倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 66%（1.66倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 113%（2.13倍）
- 2022/12/30 vs 2021/12/30
- 483%（5.83倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/12/30 vs 2023/12/29
- -62%（0.38倍）
- 2025/12/30 vs 2024/12/30
- -22%（0.78倍）
- 2026/03/06 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
153円（2002/11/29） - 1006%（11.06倍）
1,692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。
