株価チャート
株価
1/13
- 前日 (1/9)
- 1,409
- 始値
- 1,409
- 高値
- 1,410
- 安値
- 1,409
- 終値 ±0%
- 1,409
- 出来高 -24.14%
- 2,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,409 - 株価（25日）
移動平均値 - 0%
1,409 - 出来高（5日）
移動平均値 - -46.08%
4,080
2025/08/14～2026/01/13
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 | ||||||||||
| 01/13 | 1,409 | 1,410 | 1,409 | 1,409 | 0% | 2,200 | 95億3820万 | 0% | 12.27 | 1.14 |
| 01/09 | 1,410 | 1,411 | 1,409 | 1,409 | 0% | 2,900 | 95億3820万 | 0% | 12.27 | 1.14 |
| 01/08 | 1,409 | 1,410 | 1,408 | 1,409 | 0% | 8,300 | 95億3820万 | 0% | 12.27 | 1.14 |
| 01/07 | 1,409 | 1,410 | 1,409 | 1,409 | 0% | 5,000 | 95億3820万 | 0% | 12.27 | 1.14 |
| 01/06 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 2,000 | 95億3820万 | 0% | 12.27 | 1.14 |
| 01/05 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 2,500 | 95億3820万 | 0% | 12.27 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 200 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/29 | 1,409 | 1,410 | 1,409 | 1,409 | 0% | 11,100 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/26 | 1,409 | 1,409 | 1,409 | 1,409 | +0.07% | 2,300 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/25 | 1,408 | 1,408 | 1,408 | 1,408 | 0% | 400 | 95億3143万 | -0.07% | 12.26 | 1.14 |
| 12/24 | 1,408 | 1,410 | 1,408 | 1,408 | -0.07% | 2,500 | 95億3143万 | -0.07% | 12.26 | 1.14 |
| 12/23 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 1,500 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/22 | 1,409 | 1,410 | 1,408 | 1,409 | 0% | 7,800 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/19 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 100 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/18 | 1,409 | 1,409 | 1,409 | 1,409 | +0.07% | 1,200 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/17 | 1,408 | 1,409 | 1,408 | 1,408 | -0.07% | 600 | 95億3143万 | -0.07% | 12.26 | 1.14 |
| 12/16 | 1,409 | 1,410 | 1,408 | 1,409 | 0% | 10,400 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/15 | 1,408 | 1,409 | 1,408 | 1,409 | 0% | 2,300 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/12 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 1,900 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/11 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 300 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/10 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 100 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/09 | 1,409 | 1,409 | 1,409 | 1,409 | +0.07% | 700 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/08 | 1,409 | 1,409 | 1,408 | 1,408 | -0.07% | 3,600 | 95億3143万 | -0.07% | 12.26 | 1.14 |
| 12/05 | 1,409 | 1,410 | 1,409 | 1,409 | 0% | 2,100 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/04 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 400 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/03 | 1,409 | 1,411 | 1,409 | 1,409 | 0% | 2,400 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/02 | 1,409 | 1,410 | 1,409 | 1,409 | 0% | 1,300 | 95億3820万 | 0% | 12.27 | 1.14 |
| 12/01 | 1,409 | 1,411 | 1,409 | 1,409 | 0% | 1,400 | 95億3820万 | 0% | 12.27 | 1.14 |
| 11/28 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 100 | 95億3820万 | 0% | 12.27 | 1.14 |
| 11/27 | 1,409 | 1,411 | 1,409 | 1,409 | 0% | 1,000 | 95億3820万 | 0% | 12.27 | 1.14 |
| 11/26 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 100 | 95億3820万 | 0% | 12.27 | 1.14 |
| 11/25 | 1,409 | 1,411 | 1,409 | 1,409 | 0% | 3,300 | 95億3820万 | 0% | 12.27 | 1.14 |
| 11/21 | 1,408 | 1,410 | 1,408 | 1,409 | +0.07% | 2,400 | 95億3820万 | 0% | 12.27 | 1.14 |
| 11/20 | 1,410 | 1,410 | 1,408 | 1,408 | -0.14% | 300 | 95億3143万 | -0.07% | 12.26 | 1.14 |
| 11/19 | 1,409 | 1,410 | 1,408 | 1,410 | +0.07% | 2,600 | 95億4497万 | 0% | 12.28 | 1.14 |
| 11/18 | 1,409 | 1,409 | 1,408 | 1,409 | 0% | 2,600 | 95億3820万 | 0% | 12.27 | 1.14 |
| 11/17 | 1,409 | 1,410 | 1,409 | 1,409 | 0% | 1,100 | 95億3820万 | 0% | 12.27 | 1.14 |
| 11/14 | 1,409 | 1,411 | 1,409 | 1,409 | -0.14% | 3,300 | 95億3820万 | -0.07% | 12.27 | 1.14 |
| 11/13 | 1,409 | 1,411 | 1,409 | 1,411 | +0.07% | 11,800 | 95億5174万 | +0.07% | 12.29 | 1.14 |
| 11/12 | 1,409 | 1,410 | 1,409 | 1,410 | +0.14% | 3,300 | 95億4497万 | 0% | 12.28 | 1.14 |
| 11/11 | 1,408 | 1,409 | 1,408 | 1,408 | 0% | 27,100 | 95億3143万 | -0.21% | 12.26 | 1.14 |
| 11/10 | 1,408 | 1,409 | 1,408 | 1,408 | 0% | 7,300 | 95億3143万 | -0.21% | 12.26 | 1.14 |
| 11/07 | 1,408 | 1,408 | 1,408 | 1,408 | 0% | 200 | 95億3143万 | -0.28% | 12.26 | 1.14 |
| 11/06 | 1,408 | 1,408 | 1,408 | 1,408 | -0.07% | 900 | 95億3143万 | -0.28% | 12.26 | 1.14 |
| 11/05 | 1,409 | 1,409 | 1,409 | 1,409 | -0.14% | 700 | 95億3820万 | -0.21% | 12.27 | 1.14 |
| 11/04 | 1,410 | 1,411 | 1,409 | 1,411 | +0.07% | 10,200 | 95億5174万 | -0.14% | 12.29 | 1.14 |
| 10/31 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 3,700 | 95億4497万 | -0.21% | 12.28 | 1.14 |
| 10/30 | 1,410 | 1,411 | 1,410 | 1,410 | 0% | 1,000 | 95億4497万 | -0.21% | 12.28 | 1.14 |
| 10/29 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 900 | 95億4497万 | -0.21% | 12.28 | 1.14 |
| 10/28 | 1,410 | 1,411 | 1,410 | 1,410 | 0% | 4,500 | 95億4497万 | -0.21% | 12.28 | 1.14 |
| 10/27 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 1,100 | 95億4497万 | -0.28% | 12.28 | 1.14 |
| 10/24 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 3,800 | 95億4497万 | -0.28% | 12.28 | 1.14 |
| 10/23 | 1,410 | 1,410 | 1,409 | 1,410 | 0% | 14,800 | 95億4497万 | -0.28% | 12.28 | 1.14 |
| 10/22 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 900 | 95億4497万 | -0.28% | 12.28 | 1.14 |
| 10/21 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 5,000 | 95億4497万 | -0.28% | 12.28 | 1.14 |
| 10/20 | 1,410 | 1,411 | 1,410 | 1,410 | 0% | 11,700 | 95億4497万 | -0.28% | 12.28 | 1.14 |
| 10/17 | 1,409 | 1,410 | 1,409 | 1,410 | +0.14% | 20,900 | 95億4497万 | -0.28% | 12.28 | 1.14 |
| 10/16 | 1,409 | 1,410 | 1,408 | 1,408 | -0.14% | 24,900 | 95億3143万 | -0.42% | 12.26 | 1.14 |
| 10/15 | 1,407 | 1,410 | 1,407 | 1,410 | +0.14% | 3,700 | 95億4497万 | -0.28% | 12.28 | 1.14 |
| 10/14 | 1,408 | 1,408 | 1,406 | 1,408 | 0% | 36,400 | 95億3143万 | -0.42% | 12.26 | 1.14 |
| 10/10 | 1,416 | 1,416 | 1,407 | 1,408 | -0.78% | 13,700 | 95億3143万 | -0.42% | 12.26 | 1.14 |
| 10/09 | 1,417 | 1,419 | 1,417 | 1,419 | +0.14% | 40,200 | 96億589万 | +0.35% | 12.36 | 1.15 |
| 10/08 | 1,417 | 1,418 | 1,417 | 1,417 | 0% | 29,900 | 95億9235万 | +0.21% | 12.34 | 1.14 |
| 10/07 | 1,418 | 1,419 | 1,414 | 1,417 | -0.07% | 73,100 | 95億9235万 | +0.28% | 12.34 | 1.14 |
| 10/06 | 1,419 | 1,419 | 1,418 | 1,418 | -0.07% | 63,400 | 95億9912万 | +0.35% | 12.35 | 1.14 |
| 10/03 | 1,418 | 1,419 | 1,418 | 1,419 | +0.07% | 11,800 | 96億589万 | +0.42% | 12.36 | 1.15 |
| 10/02 | 1,418 | 1,419 | 1,418 | 1,418 | 0% | 92,400 | 95億9912万 | +0.35% | 12.35 | 1.14 |
| 10/01 | 1,418 | 1,419 | 1,418 | 1,418 | 0% | 127,900 | 95億9912万 | +0.42% | 12.35 | 1.14 |
| 09/30 | 1,418 | 1,418 | 1,417 | 1,418 | +0.07% | 89,000 | 95億9912万 | +0.42% | 12.35 | 1.14 |
| 09/29 | 1,417 | 1,418 | 1,417 | 1,417 | +0.07% | 56,000 | 95億9235万 | +0.35% | 12.34 | 1.14 |
| 09/26 | 1,415 | 1,416 | 1,415 | 1,416 | +0.07% | 156,500 | 95億8558万 | +0.35% | 12.33 | 1.14 |
| 09/25 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 21,100 | 95億7881万 | +0.28% | 12.32 | 1.14 |
| 09/24 | 1,415 | 1,415 | 1,414 | 1,415 | +0.07% | 63,500 | 95億7881万 | +0.28% | 12.32 | 1.14 |
| 09/22 | 1,415 | 1,415 | 1,414 | 1,414 | -0.07% | 22,800 | 95億7204万 | +0.21% | 12.31 | 1.14 |
| 09/19 | 1,415 | 1,415 | 1,414 | 1,415 | +0.14% | 42,800 | 95億7881万 | +0.28% | 12.32 | 1.14 |
| 09/18 | 1,412 | 1,414 | 1,412 | 1,413 | +0.14% | 67,700 | 95億6527万 | +0.21% | 12.31 | 1.14 |
| 09/17 | 1,413 | 1,413 | 1,411 | 1,411 | 0% | 10,500 | 95億5174万 | +0.07% | 12.29 | 1.14 |
| 09/16 | 1,411 | 1,412 | 1,410 | 1,411 | +0.07% | 132,700 | 95億5174万 | +0.07% | 12.29 | 1.14 |
| 09/12 | 1,410 | 1,411 | 1,410 | 1,410 | 0% | 15,500 | 95億4497万 | 0% | 12.28 | 1.14 |
| 09/11 | 1,410 | 1,410 | 1,410 | 1,410 | -0.07% | 11,400 | 95億4497万 | 0% | 12.28 | 1.14 |
| 09/10 | 1,410 | 1,411 | 1,410 | 1,411 | +0.07% | 21,800 | 95億5174万 | +0.64% | 12.29 | 1.14 |
| 09/09 | 1,411 | 1,411 | 1,410 | 1,410 | 0% | 55,100 | 95億4497万 | +1.29% | 12.28 | 1.14 |
| 09/08 | 1,410 | 1,411 | 1,410 | 1,410 | 0% | 83,700 | 95億4497万 | +2.03% | 12.28 | 1.14 |
| 09/05 | 1,411 | 1,411 | 1,410 | 1,410 | 0% | 40,300 | 95億4497万 | +2.69% | 12.28 | 1.14 |
| 09/04 | 1,410 | 1,411 | 1,410 | 1,410 | 0% | 33,000 | 95億4497万 | +3.45% | 12.28 | 1.14 |
| 09/03 | 1,410 | 1,411 | 1,410 | 1,410 | 0% | 145,400 | 95億4497万 | +4.21% | 12.28 | 1.14 |
| 09/02 | 1,410 | 1,411 | 1,410 | 1,410 | 0% | 124,000 | 95億4497万 | +4.99% | 12.28 | 1.14 |
| 09/01 | 1,411 | 1,411 | 1,410 | 1,410 | -0.07% | 29,700 | 95億4497万 | +5.78% | 12.28 | 1.14 |
| 08/29 | 1,411 | 1,412 | 1,411 | 1,411 | 0% | 22,700 | 95億5174万 | +6.65% | 12.29 | 1.14 |
| 08/28 | 1,411 | 1,411 | 1,410 | 1,411 | +0.07% | 18,700 | 95億5174万 | +7.46% | 12.29 | 1.14 |
| 08/27 | 1,410 | 1,411 | 1,410 | 1,410 | 0% | 110,200 | 95億4497万 | +8.21% | 12.28 | 1.14 |
| 08/26 | 1,409 | 1,410 | 1,409 | 1,410 | +0.07% | 55,700 | 95億4497万 | +9.05% | 12.28 | 1.14 |
| 08/25 | 1,410 | 1,410 | 1,409 | 1,409 | -0.07% | 36,500 | 95億3820万 | +9.82% | 12.27 | 1.14 |
| 08/22 | 1,411 | 1,412 | 1,410 | 1,410 | -0.07% | 355,500 | 95億4497万 | +10.76% | 12.28 | 1.14 |
| 08/21 | 1,411 | 1,412 | 1,411 | 1,411 | 0% | 48,800 | 95億5174万 | +11.63% | 12.29 | 1.14 |
| 08/20 | 1,411 | 1,412 | 1,411 | 1,411 | 0% | 44,300 | 95億5174万 | +12.52% | 12.29 | 1.14 |
| 08/19 | 1,411 | 1,411 | 1,410 | 1,411 | +0.07% | 24,500 | 95億5174万 | +13.42% | 12.29 | 1.14 |
| 08/18 | 1,410 | 1,411 | 1,410 | 1,410 | 0% | 32,500 | 95億4497万 | +14.26% | 12.28 | 1.14 |
| 08/15 | 1,410 | 1,412 | 1,410 | 1,410 | 0% | 48,600 | 95億4497万 | +15.29% | 12.28 | 1.14 |
| 08/14 | 1,411 | 1,412 | 1,410 | 1,410 | -0.07% | 118,300 | 95億4497万 | +16.24% | 12.28 | 1.14 |
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 6月期 | 977 1,300 6/9 | 405 539 1/18 | 8,785,132 6,600,400 3/29 | 55億3696万 | - | +59.71% 3/28 | -10.9% 4/25 |
| 2018年 6月期 | 768 1,022 7/12 | 560 746 8/14 | 142,284 106,900 8/9 | 43億5290万 | 31億7736万 | +8.37% 9/27 | -18.59% 8/14 |
| 2019年 6月期 | 669 890 8/9 | 479 637 12/25 | 81,990 61,600 6/12 | 37億9068万 | 27億1311万 | +9.66% 3/27 | -15.88% 12/25 |
| 2020年 6月期 | 1,020 1,234 1/23 | 455 551 3/13 | 443,102 366,200 12/9 | 57億8143万 | 25億8150万 | +17.88% 12/12 | -30.16% 3/13 |
| 2021年 6月期 | 908 999 9/23 | 665 731 7/1 | 219,120 199,200 7/6 | 51億4847万 | 37億6730万 | +13.24% 9/4 | -12.46% 6/30 |
| 2022年 6月期 | 917 1,009 6/2 | 690 759 2/25 | 149,820 136,200 6/2 | 57億2001万 | 43億276万 | +7.5% 6/2 | -13.64% 7/4 |
| 2023年 6月期 | 788 867 5/1 | 697 767 7/28 | 44,000 6/29 | 54億652万 | 47億8293万 | +5.43% 4/3 | -4.34% 6/30 |
| 2024年 6月期 | 988 6/4 | 720 8/10 8/9 他2件 | 81,300 8/10 | 67億7716万 | 49億3882万 | +12.61% 8/21 | -4.93% 11/14 |
| 2025年 6月期 | 1,223 6/5 | 767 8/5 | 258,400 6/26 | 83億8914万 | 52億6122万 | +12.97% 6/5 | -13.32% 8/5 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
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。
