株価チャート
株価
3/6
- 前日 (3/5)
- 4,571
- 始値
- 4,711
- 高値
- 4,882
- 安値
- 4,631
- 終値 +4.27%
- 4,766
- 出来高 +20.8%
- 3,341,900
乖離率
- 株価（5日）
移動平均値 - +6.46%
4,477 - 株価（25日）
移動平均値 - +1.51%
4,695 - 出来高（5日）
移動平均値 - +17.97%
2,832,840
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 | 4,711 | 4,882 | 4,631 | 4,766 | +4.27% | 3,341,900 | 7406億9078万 | +1.51% | 19.4 | 6.89 |
| 03/05 | 4,638 | 4,658 | 4,463 | 4,571 | +1.62% | 2,766,500 | 7103億8555万 | -3.91% | 18.61 | 6.61 |
| 03/04 | 4,399 | 4,565 | 4,320 | 4,498 | +5.61% | 3,444,600 | 6990億4052万 | -6.74% | 18.31 | 6.5 |
| 03/03 | 4,361 | 4,373 | 4,210 | 4,259 | -0.75% | 1,913,100 | 6618億9719万 | -12.85% | 17.34 | 6.16 |
| 03/02 | 4,435 | 4,459 | 4,291 | 4,291 | -4.75% | 2,698,100 | 6668億7036万 | -13.49% | 17.47 | 6.21 |
| 02/27 | 4,535 | 4,601 | 4,421 | 4,505 | +4.16% | 3,088,600 | 7001億2840万 | -10.51% | 18.34 | 6.52 |
| 02/26 | 4,120 | 4,377 | 4,117 | 4,325 | +6.5% | 3,325,100 | 6721億5434万 | -15.25% | 17.61 | 6.25 |
| 02/25 | 3,985 | 4,198 | 3,930 | 4,061 | +5.18% | 3,113,600 | 6311億2573万 | -21.87% | 16.53 | 5.87 |
| 02/24 | 3,920 | 3,935 | 3,780 | 3,861 | -13.82% | 4,974,400 | 6000億4345万 | -27.16% | 15.72 | 5.58 |
| 02/20 | 4,525 | 4,549 | 4,413 | 4,480 | -1.52% | 2,034,400 | 6962億4311万 | -17.22% | 18.24 | 6.48 |
| 02/19 | 4,600 | 4,628 | 4,458 | 4,549 | +1.68% | 2,786,400 | 7069億6650万 | -17.61% | 18.52 | 6.58 |
| 02/18 | 4,343 | 4,479 | 4,309 | 4,474 | +2.99% | 1,448,800 | 6953億1064万 | -20.24% | 18.21 | 6.47 |
| 02/17 | 4,320 | 4,398 | 4,245 | 4,344 | -0.84% | 1,794,200 | 6751億716万 | -23.84% | 17.69 | 6.28 |
| 02/16 | 4,332 | 4,532 | 4,288 | 4,381 | +2.07% | 2,639,300 | 6808億5738万 | -24.54% | 17.84 | 6.34 |
| 02/13 | 4,357 | 4,430 | 4,223 | 4,292 | -4.94% | 3,864,200 | 6670億2577万 | -27.29% | 17.47 | 6.21 |
| 02/12 | 4,830 | 4,853 | 4,512 | 4,515 | -10.42% | 3,166,300 | 7016億8251万 | -24.71% | 18.38 | 6.53 |
| 02/10 | 4,996 | 5,184 | 4,962 | 5,040 | +2.31% | 1,539,100 | 7832億7350万 | -17.12% | 20.52 | 7.29 |
| 02/09 | 4,978 | 4,987 | 4,852 | 4,926 | +2.16% | 2,127,100 | 7655億5660万 | -19.72% | 20.05 | 7.12 |
| 02/06 | 4,891 | 4,908 | 4,727 | 4,822 | -4.99% | 1,945,800 | 7493億9381万 | -22.21% | 19.63 | 6.97 |
| 02/05 | 5,010 | 5,231 | 5,000 | 5,075 | +0.24% | 2,436,900 | 7887億1290万 | -19.05% | 20.66 | 7.34 |
| 02/04 | 5,250 | 5,327 | 5,063 | 5,063 | -8.49% | 3,798,000 | 7868億4796万 | -20.02% | 20.61 | 7.32 |
| 02/03 | 5,503 | 5,534 | 5,428 | 5,533 | +0.55% | 1,054,600 | 8598億9133万 | -13.41% | 22.53 | 8 |
| 02/02 | 5,541 | 5,559 | 5,330 | 5,503 | +1.14% | 1,670,700 | 8552億2898万 | -14.43% | 22.4 | 7.96 |
| 01/30 | 5,742 | 5,750 | 5,423 | 5,441 | -6.19% | 2,086,800 | 8455億9348万 | -16.02% | 22.15 | 7.87 |
| 01/29 | 5,969 | 6,075 | 5,771 | 5,800 | -8.17% | 1,954,700 | 9013億8617万 | -11.12% | 23.61 | 8.39 |
| 01/28 | 6,090 | 6,378 | 6,066 | 6,316 | +1.54% | 900,300 | 9815億7846万 | -3.73% | 25.71 | 9.13 |
| 01/27 | 6,057 | 6,300 | 6,052 | 6,220 | +1.78% | 997,400 | 9666億5897万 | -5.46% | 25.32 | 9 |
| 01/26 | 5,897 | 6,119 | 5,891 | 6,111 | +0.76% | 1,241,700 | 9497億1912万 | -7.25% | 24.88 | 8.84 |
| 01/23 | 6,172 | 6,254 | 6,065 | 6,065 | -1.27% | 1,135,000 | 9425億7020万 | -8.23% | 24.69 | 8.77 |
| 01/22 | 6,271 | 6,322 | 6,100 | 6,143 | -1.65% | 1,238,800 | 9546億9229万 | -7.37% | 25.01 | 8.88 |
| 01/21 | 6,526 | 6,583 | 6,200 | 6,246 | -6.64% | 1,570,400 | 9706億9966万 | -6.12% | 25.43 | 9.03 |
| 01/20 | 6,552 | 6,752 | 6,548 | 6,690 | +0.74% | 770,300 | 1兆397億 | +0.41% | 27.24 | 9.68 |
| 01/19 | 6,686 | 6,692 | 6,534 | 6,641 | +0.24% | 958,600 | 1兆320億 | -0.24% | 27.04 | 9.6 |
| 01/16 | 6,989 | 6,989 | 6,482 | 6,625 | -8.02% | 2,667,300 | 1兆296億 | -0.44% | 26.97 | 9.58 |
| 01/15 | 6,999 | 7,222 | 6,715 | 7,203 | +6.43% | 2,691,600 | 1兆1194億 | +8.14% | 29.32 | 10.42 |
| 01/14 | 6,820 | 6,920 | 6,734 | 6,768 | -0.88% | 1,539,600 | 1兆518億 | +1.96% | 27.55 | 9.79 |
| 01/13 | 7,099 | 7,099 | 6,828 | 6,828 | -1.23% | 1,774,900 | 1兆611億 | +2.89% | 27.8 | 9.87 |
| 01/09 | 6,993 | 6,993 | 6,801 | 6,913 | +1.77% | 1,631,800 | 1兆743億 | +4.41% | 28.14 | 10 |
| 01/08 | 6,651 | 6,798 | 6,646 | 6,793 | +2.15% | 1,068,400 | 1兆557億 | +2.88% | 27.66 | 9.82 |
| 01/07 | 6,505 | 6,684 | 6,503 | 6,650 | +0.68% | 871,700 | 1兆334億 | +0.79% | 27.07 | 9.62 |
| 01/06 | 6,495 | 6,606 | 6,444 | 6,605 | +2.91% | 962,000 | 1兆264億 | 0% | 26.89 | 9.55 |
| 01/05 | 6,540 | 6,569 | 6,382 | 6,418 | -1.26% | 957,400 | 9974億3042万 | -2.89% | 26.13 | 9.28 |
| 2025 | ||||||||||
| 12/30 | 6,572 | 6,584 | 6,485 | 6,500 | -1.19% | 424,400 | 1兆101億 | -1.83% | 26.46 | 9.4 |
| 12/29 | 6,618 | 6,630 | 6,550 | 6,578 | -0.33% | 472,600 | 1兆222億 | -0.8% | 26.78 | 9.51 |
| 12/26 | 6,550 | 6,623 | 6,532 | 6,600 | +0.73% | 396,900 | 1兆257億 | -0.63% | 26.87 | 9.54 |
| 12/25 | 6,588 | 6,591 | 6,516 | 6,552 | -0.26% | 341,300 | 1兆182億 | -1.44% | 26.67 | 9.48 |
| 12/24 | 6,606 | 6,673 | 6,569 | 6,569 | -2.04% | 456,200 | 1兆208億 | -1.2% | 26.74 | 9.5 |
| 12/23 | 6,643 | 6,710 | 6,600 | 6,706 | +1.45% | 526,400 | 1兆421億 | +0.84% | 27.3 | 9.7 |
| 12/22 | 6,722 | 6,755 | 6,565 | 6,610 | -1.14% | 613,500 | 1兆272億 | -0.75% | 26.91 | 9.56 |
| 12/19 | 6,748 | 6,853 | 6,686 | 6,686 | -0.86% | 1,163,500 | 1兆390億 | +0.21% | 27.22 | 9.67 |
| 12/18 | 6,450 | 6,747 | 6,436 | 6,744 | +4.23% | 1,216,900 | 1兆480億 | +1.03% | 27.46 | 9.75 |
| 12/17 | 6,680 | 6,686 | 6,428 | 6,470 | -2.25% | 678,700 | 1兆55億 | -2.97% | 26.34 | 9.36 |
| 12/16 | 6,552 | 6,677 | 6,473 | 6,619 | -0.38% | 734,000 | 1兆286億 | -0.71% | 26.95 | 9.57 |
| 12/15 | 6,584 | 6,687 | 6,565 | 6,644 | -0.26% | 725,700 | 1兆325億 | -0.32% | 27.05 | 9.61 |
| 12/12 | 6,672 | 6,772 | 6,633 | 6,661 | +2.57% | 1,256,800 | 1兆351億 | -0.18% | 27.12 | 9.63 |
| 12/11 | 6,541 | 6,607 | 6,458 | 6,494 | -0.75% | 595,200 | 1兆92億 | -2.81% | 26.44 | 9.39 |
| 12/10 | 6,600 | 6,653 | 6,543 | 6,543 | -0.24% | 638,200 | 1兆168億 | -2.42% | 26.64 | 9.46 |
| 12/09 | 6,708 | 6,736 | 6,517 | 6,559 | -3.66% | 742,000 | 1兆193億 | -2.45% | 26.7 | 9.49 |
| 12/08 | 6,738 | 6,905 | 6,708 | 6,808 | +2.56% | 905,800 | 1兆580億 | +0.95% | 27.72 | 9.85 |
| 12/05 | 6,580 | 6,665 | 6,533 | 6,638 | -0.98% | 619,200 | 1兆316億 | -1.72% | 27.02 | 9.6 |
| 12/04 | 6,511 | 6,774 | 6,500 | 6,704 | +3.73% | 1,202,000 | 1兆418億 | -1.02% | 27.29 | 9.7 |
| 12/03 | 6,498 | 6,499 | 6,347 | 6,463 | -0.12% | 775,100 | 1兆44億 | -5.03% | 26.31 | 9.35 |
| 12/02 | 6,557 | 6,571 | 6,370 | 6,471 | -2.79% | 982,800 | 1兆56億 | -5.6% | 26.34 | 9.36 |
| 12/01 | 6,719 | 6,854 | 6,643 | 6,657 | -2.63% | 1,041,900 | 1兆345億 | -3.48% | 27.1 | 9.63 |
| 11/28 | 6,820 | 6,851 | 6,752 | 6,837 | +2.01% | 704,200 | 1兆625億 | -1.27% | 27.83 | 9.89 |
| 11/27 | 6,742 | 6,844 | 6,682 | 6,702 | -0.13% | 603,000 | 1兆415億 | -3.55% | 27.28 | 9.69 |
| 11/26 | 6,726 | 6,746 | 6,548 | 6,711 | -0.56% | 942,600 | 1兆429億 | -3.85% | 27.32 | 9.71 |
| 11/25 | 6,911 | 6,950 | 6,748 | 6,749 | -1.39% | 950,100 | 1兆488億 | -3.7% | 27.48 | 9.76 |
| 11/21 | 6,696 | 6,854 | 6,649 | 6,844 | +1.3% | 839,200 | 1兆636億 | -2.78% | 27.86 | 9.9 |
| 11/20 | 6,575 | 6,832 | 6,575 | 6,756 | +2.78% | 993,500 | 1兆499億 | -4.47% | 27.5 | 9.77 |
| 11/19 | 6,653 | 6,710 | 6,550 | 6,573 | -0.33% | 870,900 | 1兆215億 | -7.89% | 26.76 | 9.51 |
| 11/18 | 6,763 | 6,817 | 6,514 | 6,595 | -5.29% | 1,046,200 | 1兆249億 | -8.53% | 26.85 | 9.54 |
| 11/17 | 6,820 | 6,999 | 6,810 | 6,963 | +0.77% | 1,035,000 | 1兆821億 | -4.47% | 28.35 | 10.07 |
| 11/14 | 6,786 | 6,996 | 6,724 | 6,910 | +2.07% | 1,486,900 | 1兆738億 | -6.02% | 28.13 | 9.99 |
| 11/13 | 6,620 | 6,817 | 6,606 | 6,770 | +3.25% | 1,647,600 | 1兆521億 | -8.78% | 27.56 | 9.79 |
| 11/12 | 6,482 | 6,622 | 6,421 | 6,557 | +2.01% | 1,227,500 | 1兆190億 | -12.62% | 26.69 | 9.48 |
| 11/11 | 6,595 | 6,629 | 6,413 | 6,428 | -2.53% | 1,022,900 | 9989億8454万 | -15.48% | 26.17 | 9.3 |
| 11/10 | 6,740 | 6,814 | 6,593 | 6,595 | -3.58% | 1,410,000 | 1兆249億 | -14.17% | 26.85 | 9.54 |
| 11/07 | 6,795 | 6,890 | 6,720 | 6,840 | -0.74% | 1,128,800 | 1兆630億 | -11.76% | 27.85 | 9.89 |
| 11/06 | 7,154 | 7,198 | 6,870 | 6,891 | -2.45% | 1,242,800 | 1兆709億 | -11.88% | 28.05 | 9.97 |
| 11/05 | 7,110 | 7,215 | 7,006 | 7,064 | +0.63% | 1,395,400 | 1兆978億 | -10.49% | 28.76 | 10.22 |
| 11/04 | 7,003 | 7,095 | 6,921 | 7,020 | -0.64% | 1,407,900 | 1兆909億 | -11.68% | 28.58 | 10.15 |
| 10/31 | 7,052 | 7,196 | 7,026 | 7,065 | +0.28% | 1,459,700 | 1兆979億 | -11.92% | 28.76 | 10.22 |
| 10/30 | 7,083 | 7,184 | 7,030 | 7,045 | -0.82% | 1,573,400 | 1兆948億 | -12.87% | 28.68 | 10.19 |
| 10/29 | 7,478 | 7,505 | 7,103 | 7,103 | -5.55% | 1,532,000 | 1兆1038億 | -12.86% | 28.92 | 10.27 |
| 10/28 | 7,700 | 7,770 | 7,480 | 7,520 | -2.32% | 1,199,800 | 1兆1686億 | -8.54% | 30.62 | 10.88 |
| 10/27 | 7,650 | 7,813 | 7,642 | 7,699 | +2.35% | 1,412,900 | 1兆1965億 | -6.94% | 31.34 | 11.13 |
| 10/24 | 7,372 | 7,618 | 7,358 | 7,522 | +2.09% | 1,445,100 | 1兆1690億 | -9.54% | 30.62 | 10.88 |
| 10/23 | 7,401 | 7,402 | 7,311 | 7,368 | -0.93% | 909,200 | 1兆1450億 | -11.8% | 30 | 10.66 |
| 10/22 | 7,468 | 7,620 | 7,404 | 7,437 | -0.44% | 916,600 | 1兆1557億 | -11.41% | 30.28 | 10.76 |
| 10/21 | 7,470 | 7,527 | 7,388 | 7,470 | +0.88% | 1,147,200 | 1兆1609億 | -11.46% | 30.41 | 10.8 |
| 10/20 | 7,680 | 7,793 | 7,392 | 7,405 | -2.14% | 1,936,000 | 1兆1508億 | -12.6% | 30.15 | 10.71 |
| 10/17 | 7,777 | 7,877 | 7,505 | 7,567 | -1.06% | 2,909,600 | 1兆1759億 | -11.16% | 30.81 | 10.94 |
| 10/16 | 7,757 | 7,836 | 7,448 | 7,648 | -8.48% | 3,624,000 | 1兆1885億 | -10.55% | 31.14 | 11.06 |
| 10/15 | 8,538 | 8,547 | 8,275 | 8,357 | -0.77% | 1,169,000 | 1兆2987億 | -2.54% | 34.02 | 12.09 |
| 10/14 | 8,421 | 8,573 | 8,357 | 8,422 | -1.57% | 1,411,700 | 1兆3088億 | -1.76% | 34.29 | 12.18 |
| 10/10 | 8,540 | 8,774 | 8,500 | 8,556 | -0.02% | 969,700 | 1兆3297億 | -0.14% | 34.83 | 12.37 |
| 10/09 | 8,700 | 8,887 | 8,552 | 8,558 | -1.08% | 874,900 | 1兆3300億 | +0.01% | 34.84 | 12.38 |
| 10/08 | 8,755 | 8,902 | 8,651 | 8,651 | -1.92% | 901,600 | 1兆3444億 | +1.22% | 35.22 | 12.51 |
| 10/07 | 9,033 | 9,075 | 8,788 | 8,820 | -2.81% | 1,077,700 | 1兆3707億 | +3.31% | 35.91 | 12.76 |
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 | |
| 2017年 2月期 | 200 1,999 9/2 | 81 814 12/28 809 12/27 他2件 | 33,425,000 3,342,500 9/2 | 309億2453万 | 125億9258万 | +32.93% 1/23 | -42.94% 12/13 |
| 2018年 2月期 | 367 3,670 1/22 | 116 1,164 3/2 1,156 3/1 | 17,795,000 1,779,500 8/7 | 567億7490万 | 180億708万 | +26.29% 4/19 | -20.01% 8/7 |
| 2019年 2月期 | 444 4,440 5/15 | 194 1,940 10/30 | 10,831,000 1,083,100 1/15 | 686億8680万 | 301億4981万 | +24.94% 1/25 | -23.61% 10/29 |
| 2020年 2月期 | 848 8,480 2/7 | 321 3,210 4/12 | 6,429,000 642,900 1/16 | 1317億8887万 | 498億8706万 | +34.1% 1/20 | -41.41% 3/19 |
| 2021年 2月期 | 2,250 22,500 2/25 | 378 3,775 3/19 | 12,057,000 1,205,700 7/17 | 3496億7567万 | 586億6780万 | +41.32% 7/17 | -19.68% 4/6 |
| 2022年 2月期 | 6,340 63,400 9/21 | 2,048 20,480 3/4 | 12,352,000 1,235,200 10/19 | 9853億833万 | 3182億8256万 | +21.52% 9/2 | -22.17% 10/18 |
| 2023年 2月期 | 5,830 1/19 | 3,110 31,100 6/20 | 7,348,000 734,800 5/30 | 9060億4852万 | 4833億2948万 | +26.69% 1/19 | -17.25% 6/15 |
| 2024年 2月期 | 5,939 6/22 | 2,951 2/9 | 11,736,000 2/29 | 9229億8836万 | 4586億1907万 | +13.75% 11/21 | -24.91% 1/18 |
| 2025年 2月期 | 7,122 2/18 | 2,788 4/3 | 8,797,700 4/16 | 1兆1068億 | 4332億8701万 | +31.99% 7/18 | -10.76% 3/10 |
| 最新 | 4,766 2026/3/6 | 3,341,900 | 7406億9078万 | +1.51% 4,695 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 288%（3.88倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 142%（2.42倍）
- 2020/12/30 vs 2019/12/30
- 224%（3.24倍）
- 2021/12/30 vs 2020/12/30
- 146%（2.46倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- -27%（0.73倍）
- 過去安値
81円（2016/12/27） - 5791%（58.91倍）
4,766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。
