株価チャート
株価
3/6
- 前日 (3/5)
- 1,080
- 始値
- 1,056
- 高値
- 1,079
- 安値
- 1,050
- 終値 -1.85%
- 1,060
- 出来高 -42.55%
- 16,200
乖離率
- 株価（5日）
移動平均値 - -1.58%
1,077 - 株価（25日）
移動平均値 - -7.83%
1,150 - 出来高（5日）
移動平均値 - -51.96%
33,720
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 | 1,056 | 1,079 | 1,050 | 1,060 | -1.85% | 16,200 | 106億3625万 | -7.83% | 10.42 | 1.54 |
| 03/05 | 1,070 | 1,097 | 1,070 | 1,080 | +3.25% | 28,200 | 108億3693万 | -6.49% | 10.61 | 1.57 |
| 03/04 | 1,050 | 1,054 | 1,027 | 1,046 | -2.79% | 67,800 | 104億9577万 | -9.67% | 10.28 | 1.52 |
| 03/03 | 1,112 | 1,112 | 1,076 | 1,076 | -4.19% | 43,300 | 107億9679万 | -7.32% | 10.57 | 1.56 |
| 03/02 | 1,141 | 1,142 | 1,117 | 1,123 | -2.09% | 13,100 | 112億6840万 | -3.69% | 11.04 | 1.63 |
| 02/27 | 1,152 | 1,165 | 1,142 | 1,147 | -0.43% | 15,200 | 115億922万 | -1.8% | 11.27 | 1.66 |
| 02/26 | 1,145 | 1,167 | 1,143 | 1,152 | +1.14% | 21,900 | 115億5939万 | -1.2% | 11.32 | 1.67 |
| 02/25 | 1,105 | 1,153 | 1,105 | 1,139 | +2.15% | 20,000 | 114億2895万 | -2.15% | 11.19 | 1.65 |
| 02/24 | 1,100 | 1,134 | 1,100 | 1,115 | +1.27% | 22,000 | 111億8813万 | -4.13% | 10.96 | 1.62 |
| 02/20 | 1,103 | 1,110 | 1,101 | 1,101 | -1.52% | 12,800 | 110億4765万 | -5.33% | 10.82 | 1.6 |
| 02/19 | 1,122 | 1,122 | 1,101 | 1,118 | -0.89% | 19,500 | 112億1823万 | -3.95% | 10.99 | 1.62 |
| 02/18 | 1,156 | 1,163 | 1,120 | 1,128 | -2.76% | 19,900 | 113億1857万 | -3.01% | 11.08 | 1.64 |
| 02/17 | 1,149 | 1,187 | 1,148 | 1,160 | +2.47% | 33,300 | 116億3967万 | -0.17% | 11.4 | 1.68 |
| 02/16 | 1,103 | 1,178 | 1,103 | 1,132 | -2.67% | 85,900 | 113億5871万 | -2.33% | 11.12 | 1.64 |
| 02/13 | 1,195 | 1,218 | 1,159 | 1,163 | -3.96% | 45,100 | 116億6977万 | +0.43% | 11.43 | 1.69 |
| 02/12 | 1,170 | 1,211 | 1,149 | 1,211 | +4.4% | 24,400 | 121億5141万 | +4.76% | 11.9 | 1.76 |
| 02/10 | 1,155 | 1,167 | 1,149 | 1,160 | +0.09% | 15,600 | 116億3967万 | +0.69% | 11.4 | 1.68 |
| 02/09 | 1,189 | 1,189 | 1,151 | 1,159 | +0.35% | 15,100 | 116億2963万 | +0.78% | 11.39 | 1.68 |
| 02/06 | 1,180 | 1,180 | 1,147 | 1,155 | -2.37% | 17,400 | 115億8950万 | +0.61% | 11.35 | 1.68 |
| 02/05 | 1,184 | 1,191 | 1,170 | 1,183 | -0.67% | 18,900 | 118億7045万 | +3.14% | 11.63 | 1.72 |
| 02/04 | 1,200 | 1,227 | 1,189 | 1,191 | -1.08% | 31,500 | 119億5073万 | +3.93% | 11.7 | 1.73 |
| 02/03 | 1,234 | 1,234 | 1,192 | 1,204 | -1.39% | 22,100 | 120億8117万 | +5.06% | 11.83 | 1.75 |
| 02/02 | 1,272 | 1,283 | 1,212 | 1,221 | -3.78% | 37,900 | 122億5175万 | +6.54% | 12 | 1.77 |
| 01/30 | 1,295 | 1,295 | 1,233 | 1,269 | +0.32% | 45,200 | 127億3339万 | +10.83% | 12.47 | 1.84 |
| 01/29 | 1,289 | 1,319 | 1,234 | 1,265 | +8.21% | 163,100 | 126億9326万 | +10.67% | 12.43 | 1.84 |
| 01/28 | 1,141 | 1,170 | 1,141 | 1,169 | +1.39% | 18,500 | 117億2997万 | +2.45% | 11.49 | 1.7 |
| 01/27 | 1,142 | 1,165 | 1,135 | 1,153 | +1.05% | 18,500 | 115億6943万 | +0.96% | 11.33 | 1.67 |
| 01/26 | 1,181 | 1,181 | 1,139 | 1,141 | -4.84% | 34,000 | 114億4902万 | -0.26% | 11.21 | 1.66 |
| 01/23 | 1,171 | 1,203 | 1,151 | 1,199 | +2.39% | 40,300 | 120億3100万 | +4.62% | 11.78 | 1.74 |
| 01/22 | 1,126 | 1,173 | 1,122 | 1,171 | +6.55% | 41,600 | 117億5004万 | +2.18% | 11.51 | 1.7 |
| 01/21 | 1,099 | 1,108 | 1,091 | 1,099 | -0.54% | 17,200 | 110億2758万 | -4.18% | 10.8 | 1.59 |
| 01/20 | 1,118 | 1,118 | 1,090 | 1,105 | -0.09% | 19,400 | 110億8779万 | -3.91% | 10.86 | 1.6 |
| 01/19 | 1,119 | 1,119 | 1,101 | 1,106 | -1.51% | 17,300 | 110億9782万 | -4.24% | 10.87 | 1.61 |
| 01/16 | 1,112 | 1,125 | 1,099 | 1,123 | +0.99% | 17,600 | 112億6840万 | -3.27% | 11.04 | 1.63 |
| 01/15 | 1,091 | 1,112 | 1,091 | 1,112 | +0.45% | 20,300 | 111億5803万 | -4.63% | 10.93 | 1.61 |
| 01/14 | 1,087 | 1,107 | 1,087 | 1,107 | +1.56% | 25,900 | 111億785万 | -5.55% | 10.88 | 1.61 |
| 01/13 | 1,100 | 1,103 | 1,082 | 1,090 | 0% | 42,800 | 109億3727万 | -7.39% | 10.71 | 1.58 |
| 01/09 | 1,100 | 1,111 | 1,088 | 1,090 | -0.91% | 54,200 | 109億3727万 | -7.86% | 10.71 | 1.58 |
| 01/08 | 1,108 | 1,115 | 1,100 | 1,100 | -0.72% | 37,100 | 110億3762万 | -7.56% | 10.81 | 1.6 |
| 01/07 | 1,114 | 1,127 | 1,106 | 1,108 | -0.63% | 17,300 | 111億1789万 | -7.12% | 10.89 | 1.61 |
| 01/06 | 1,113 | 1,128 | 1,110 | 1,115 | +0.45% | 19,700 | 111億8813万 | -6.85% | 10.96 | 1.62 |
| 01/05 | 1,119 | 1,123 | 1,109 | 1,110 | -0.54% | 27,900 | 111億3796万 | -7.65% | 10.91 | 1.61 |
| 2025 | ||||||||||
| 12/30 | 1,122 | 1,137 | 1,116 | 1,116 | -0.27% | 23,200 | 111億9816万 | -7.62% | 13.07 | 1.64 |
| 12/29 | 1,155 | 1,155 | 1,117 | 1,119 | -4.6% | 75,300 | 112億2826万 | -7.98% | 13.1 | 1.65 |
| 12/26 | 1,187 | 1,190 | 1,154 | 1,173 | -1.1% | 88,500 | 117億7011万 | -3.85% | 13.73 | 1.73 |
| 12/25 | 1,199 | 1,201 | 1,185 | 1,186 | -0.5% | 36,300 | 119億56万 | -2.79% | 13.89 | 1.74 |
| 12/24 | 1,200 | 1,204 | 1,192 | 1,192 | -1% | 19,800 | 119億6076万 | -2.05% | 13.96 | 1.75 |
| 12/23 | 1,220 | 1,226 | 1,180 | 1,204 | -0.91% | 48,900 | 120億8117万 | -0.74% | 14.1 | 1.77 |
| 12/22 | 1,226 | 1,241 | 1,205 | 1,215 | +0.33% | 39,100 | 121億9155万 | +1.08% | 14.22 | 1.79 |
| 12/19 | 1,210 | 1,223 | 1,210 | 1,211 | +0.17% | 15,600 | 121億5141万 | +2.19% | 14.18 | 1.78 |
| 12/18 | 1,210 | 1,220 | 1,200 | 1,209 | +0.67% | 22,400 | 121億3134万 | +3.6% | 14.15 | 1.78 |
| 12/17 | 1,200 | 1,209 | 1,196 | 1,201 | +0.92% | 12,400 | 120億5107万 | +4.43% | 14.06 | 1.77 |
| 12/16 | 1,200 | 1,216 | 1,190 | 1,190 | -0.83% | 19,000 | 119億4069万 | +5.03% | 13.93 | 1.75 |
| 12/15 | 1,187 | 1,201 | 1,181 | 1,200 | +1.1% | 26,600 | 120億4104万 | +7.53% | 14.05 | 1.77 |
| 12/12 | 1,196 | 1,211 | 1,187 | 1,187 | -0.34% | 40,400 | 119億1059万 | +8.11% | 13.9 | 1.75 |
| 12/11 | 1,218 | 1,230 | 1,185 | 1,191 | -2.22% | 41,600 | 119億5073万 | +10.28% | 13.94 | 1.75 |
| 12/10 | 1,230 | 1,244 | 1,217 | 1,218 | -2.33% | 20,300 | 122億2165万 | +14.58% | 14.26 | 1.79 |
| 12/09 | 1,258 | 1,275 | 1,228 | 1,247 | -0.48% | 29,300 | 125億1264万 | +19.44% | 14.6 | 1.83 |
| 12/08 | 1,267 | 1,270 | 1,253 | 1,253 | -0.24% | 19,500 | 125億7285万 | +22.24% | 14.67 | 1.84 |
| 12/05 | 1,250 | 1,263 | 1,250 | 1,256 | +0.48% | 18,400 | 126億295万 | +24.98% | 14.7 | 1.85 |
| 12/04 | 1,256 | 1,272 | 1,243 | 1,250 | +0.73% | 27,700 | 125億4275万 | +26.9% | 14.63 | 1.84 |
| 12/03 | 1,263 | 1,264 | 1,217 | 1,241 | -1.74% | 27,000 | 124億5244万 | +28.47% | 14.53 | 1.83 |
| 12/02 | 1,173 | 1,270 | 1,173 | 1,263 | +7.95% | 61,500 | 126億7319万 | +33.23% | 14.79 | 1.86 |
| 12/01 | 1,227 | 1,227 | 1,168 | 1,170 | -2.26% | 57,500 | 117億4001万 | +26.08% | 13.7 | 1.72 |
| 11/28 | 1,226 | 1,256 | 1,192 | 1,197 | -3.39% | 74,600 | 120億1093万 | +31.11% | 14.01 | 1.76 |
| 11/27 | 1,298 | 1,338 | 1,226 | 1,239 | -1.9% | 93,800 | 124億3237万 | +38.28% | 14.51 | 1.82 |
| 11/26 | 1,282 | 1,299 | 1,231 | 1,263 | -4.32% | 101,400 | 126億7319万 | +43.85% | 14.79 | 1.86 |
| 11/25 | 1,226 | 1,336 | 1,225 | 1,320 | +8.37% | 156,900 | 132億4514万 | +53.67% | 15.45 | 1.94 |
| 11/21 | 1,153 | 1,349 | 1,150 | 1,218 | +3.66% | 282,800 | 122億2165万 | +45.52% | 14.26 | 1.79 |
| 11/20 | 1,139 | 1,180 | 1,130 | 1,175 | +4.91% | 113,800 | 117億9018万 | +43.47% | 13.76 | 1.73 |
| 11/19 | 1,140 | 1,209 | 1,120 | 1,120 | +3.32% | 567,700 | 112億3830万 | +39.48% | 13.11 | 1.65 |
| 11/18 | 1,084 | 1,084 | 1,084 | 1,084 | +16.06% | 22,900 | 108億7707万 | +37.39% | 12.69 | 1.59 |
| 11/17 | 934 | 934 | 934 | 934 | +19.13% | 27,200 | 93億7194万 | +20.21% | 10.93 | 1.37 |
| 11/14 | 763 | 784 | 763 | 784 | +2.75% | 8,900 | 78億6681万 | +1.69% | 9.18 | 1.15 |
| 11/13 | 787 | 787 | 757 | 763 | -2.55% | 10,100 | 76億5609万 | -1.17% | 8.93 | 1.12 |
| 11/12 | 782 | 784 | 766 | 783 | +0.64% | 8,200 | 78億5677万 | +1.42% | 9.17 | 1.15 |
| 11/11 | 773 | 781 | 765 | 778 | +0.65% | 6,200 | 78億660万 | +0.65% | 9.11 | 1.14 |
| 11/10 | 745 | 775 | 745 | 773 | +3.76% | 6,400 | 77億5643万 | 0% | 9.05 | 1.14 |
| 11/07 | 751 | 751 | 744 | 745 | -0.13% | 2,600 | 74億7547万 | -3.62% | 8.72 | 1.1 |
| 11/06 | 747 | 756 | 746 | 746 | -0.27% | 5,100 | 74億8551万 | -3.62% | 8.73 | 1.1 |
| 11/05 | 756 | 756 | 747 | 748 | -0.8% | 8,800 | 75億558万 | -3.73% | 8.76 | 1.1 |
| 11/04 | 756 | 767 | 754 | 754 | -1.31% | 8,100 | 75億6578万 | -2.96% | 8.83 | 1.11 |
| 10/31 | 751 | 765 | 749 | 764 | +1.73% | 13,300 | 76億6612万 | -1.67% | 8.94 | 1.12 |
| 10/30 | 765 | 767 | 751 | 751 | -1.83% | 12,400 | 75億3568万 | -3.35% | 8.79 | 1.1 |
| 10/29 | 775 | 777 | 765 | 765 | -0.91% | 9,800 | 76億7616万 | -1.54% | 8.96 | 1.13 |
| 10/28 | 778 | 785 | 770 | 772 | -1.66% | 10,800 | 77億4640万 | -0.64% | 9.04 | 1.14 |
| 10/27 | 777 | 797 | 777 | 785 | +0.9% | 5,500 | 78億7684万 | +1.03% | 9.19 | 1.15 |
| 10/24 | 783 | 790 | 773 | 778 | -0.51% | 6,100 | 78億660万 | +0.39% | 9.11 | 1.14 |
| 10/23 | 790 | 790 | 780 | 782 | -0.38% | 2,300 | 78億4674万 | +1.03% | 9.16 | 1.15 |
| 10/22 | 786 | 793 | 784 | 785 | 0% | 4,500 | 78億7684万 | +1.55% | 9.19 | 1.15 |
| 10/21 | 780 | 789 | 773 | 785 | +0.77% | 5,900 | 78億7684万 | +1.68% | 9.19 | 1.15 |
| 10/20 | 767 | 780 | 767 | 779 | +1.56% | 8,800 | 78億1664万 | +1.04% | 9.12 | 1.15 |
| 10/17 | 767 | 778 | 762 | 767 | -0.26% | 9,900 | 76億9623万 | -0.39% | 8.98 | 1.13 |
| 10/16 | 785 | 785 | 769 | 769 | -1.28% | 8,900 | 77億1629万 | -0.13% | 9 | 1.13 |
| 10/15 | 770 | 779 | 770 | 779 | +0.78% | 10,600 | 78億1664万 | +1.17% | 9.12 | 1.15 |
| 10/14 | 782 | 787 | 771 | 773 | -0.51% | 12,900 | 77億5643万 | +0.26% | 9.05 | 1.14 |
| 10/10 | 784 | 784 | 775 | 777 | -2.26% | 10,300 | 77億9657万 | +0.65% | 9.1 | 1.14 |
| 10/09 | 794 | 800 | 792 | 795 | +0.13% | 11,000 | 79億7718万 | +3.11% | 9.31 | 1.17 |
| 10/08 | 778 | 807 | 778 | 794 | +1.53% | 19,300 | 79億6715万 | +3.25% | 9.3 | 1.17 |
| 10/07 | 801 | 816 | 782 | 782 | -2.62% | 30,400 | 78億4674万 | +1.96% | 9.16 | 1.15 |
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 | |
| 2016年 12月期 | 884 3,535 9/21 | 556 2,222 12/22 | 9,283,200 2,320,800 9/21 | 73億1462万 | 46億7042万 | +15.06% 1/23 | -10.94% 12/22 |
| 2017年 12月期 | 1,236 2,471 12/22 | 585 2,340 4/12 | 2,002,800 500,700 11/20 | 104億5084万 | 49億1844万 | +57.68% 11/21 | -24.49% 2/6 |
| 2018年 12月期 | 1,145 2,289 1/25 | 700 1,400 2/6 | 792,200 396,100 1/30 | 96億8109万 | 59億2116万 | +22.39% 8/27 | -24.48% 2/14 |
| 2019年 12月期 | 1,586 6/21 | 805 3/19 | 652,200 8/15 | 136億8908万 | 69億4682万 | +34% 5/20 | -22.71% 8/19 |
| 2020年 12月期 | 2,939 12/2 | 558 3/19 | 1,279,200 8/17 | 269億1301万 | 51億927万 | +38.91% 5/25 | -34.7% 3/13 |
| 2021年 12月期 | 5,310 11/17 | 1,923 1/20 | 782,000 9/22 | 520億401万 | 176億1314万 | +34.15% 2/26 | -20.7% 1/27 |
| 2022年 12月期 | 3,500 1/4 | 1,683 12/28 | 273,100 2/15 | 342億8460万 | 165億619万 | +14.34% 4/5 | -17.13% 12/21 |
| 2023年 12月期 | 2,116 1/24 | 852 11/17 | 398,800 11/30 | 207億6092万 | 83億6476万 | +28.23% 11/30 | -22.71% 5/16 |
| 2024年 12月期 | 1,488 6/18 6/17 | 747 12/19 | 287,200 4/1 | 149億1303万 | 74億9554万 | +36.89% 5/20 | -25.04% 8/5 |
| 2025年 12月期 | 1,349 11/21 | 587 4/7 | 567,700 11/19 | 135億3613万 | 58億9007万 | +53.7% 11/25 | -23.73% 4/7 |
| 最新 | 1,060 2026/3/6 | 16,200 | 106億3625万 | -7.83% 1,150 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 77%（1.77倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
556円（2016/12/22） - 91%（1.91倍）
1,060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。
