株価チャート
株価
3/6
- 前日 (3/5)
- 1,248
- 始値
- 1,254
- 高値
- 1,272
- 安値
- 1,244
- 終値 +0.88%
- 1,259
- 出来高 -34.48%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +0.72%
1,250 - 株価（25日）
移動平均値 - -2.1%
1,286 - 出来高（5日）
移動平均値 - -55.61%
4,280
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 | 1,254 | 1,272 | 1,244 | 1,259 | +0.88% | 1,900 | 52億3557万 | -2.1% | 6.78 | 1.24 |
| 03/05 | 1,239 | 1,259 | 1,239 | 1,248 | +1.05% | 2,900 | 51億8983万 | -2.95% | 6.72 | 1.23 |
| 03/04 | 1,242 | 1,257 | 1,232 | 1,235 | -0.8% | 4,800 | 51億3577万 | -4.04% | 6.65 | 1.22 |
| 03/03 | 1,265 | 1,288 | 1,245 | 1,245 | -1.43% | 3,100 | 51億7735万 | -3.41% | 6.7 | 1.23 |
| 03/02 | 1,256 | 1,266 | 1,240 | 1,263 | -0.32% | 8,700 | 52億5221万 | -2.09% | 6.8 | 1.25 |
| 02/27 | 1,253 | 1,283 | 1,252 | 1,267 | +1.69% | 5,200 | 52億6884万 | -1.86% | 6.82 | 1.25 |
| 02/26 | 1,257 | 1,268 | 1,235 | 1,246 | -4.52% | 18,700 | 51億8151万 | -3.49% | 6.71 | 1.23 |
| 02/25 | 1,332 | 1,332 | 1,290 | 1,305 | -2.54% | 20,700 | 54億2686万 | +0.85% | 7.03 | 1.29 |
| 02/24 | 1,350 | 1,350 | 1,325 | 1,339 | -0.81% | 13,200 | 55億6825万 | +3.48% | 7.21 | 1.32 |
| 02/20 | 1,345 | 1,355 | 1,330 | 1,350 | +0.07% | 4,000 | 56億1400万 | +4.33% | 7.27 | 1.33 |
| 02/19 | 1,316 | 1,349 | 1,316 | 1,349 | +1.43% | 5,500 | 56億984万 | +4.25% | 7.26 | 1.33 |
| 02/18 | 1,316 | 1,339 | 1,316 | 1,330 | +2.15% | 4,400 | 55億3083万 | +2.86% | 7.16 | 1.31 |
| 02/17 | 1,314 | 1,328 | 1,300 | 1,302 | -0.99% | 6,700 | 54億1439万 | +0.85% | 7.01 | 1.29 |
| 02/16 | 1,316 | 1,327 | 1,300 | 1,315 | +0.31% | 9,800 | 54億6845万 | +1.94% | 7.08 | 1.3 |
| 02/13 | 1,329 | 1,335 | 1,311 | 1,311 | -1.35% | 5,700 | 54億5181万 | +1.71% | 7.06 | 1.3 |
| 02/12 | 1,317 | 1,342 | 1,305 | 1,329 | +2.7% | 9,700 | 55億2667万 | +3.18% | 7.16 | 1.31 |
| 02/10 | 1,285 | 1,294 | 1,284 | 1,294 | +0.7% | 5,200 | 53億8112万 | +0.78% | 6.97 | 1.28 |
| 02/09 | 1,281 | 1,286 | 1,280 | 1,285 | +0.39% | 4,900 | 53億4369万 | +0.23% | 6.92 | 1.27 |
| 02/06 | 1,276 | 1,280 | 1,273 | 1,280 | +0.71% | 2,700 | 53億2290万 | -0.16% | 6.89 | 1.26 |
| 02/05 | 1,277 | 1,278 | 1,271 | 1,271 | +0.32% | 2,400 | 52億8547万 | -0.86% | 6.84 | 1.26 |
| 02/04 | 1,271 | 1,278 | 1,265 | 1,267 | -0.31% | 5,600 | 52億6884万 | -1.09% | 6.82 | 1.25 |
| 02/03 | 1,265 | 1,272 | 1,265 | 1,271 | +0.95% | 3,900 | 52億8547万 | -0.63% | 6.84 | 1.26 |
| 02/02 | 1,262 | 1,269 | 1,259 | 1,259 | -0.24% | 5,600 | 52億3557万 | -1.33% | 6.78 | 1.24 |
| 01/30 | 1,255 | 1,269 | 1,254 | 1,262 | +0.16% | 3,100 | 52億4805万 | -1.02% | 6.79 | 1.25 |
| 01/29 | 1,266 | 1,270 | 1,250 | 1,260 | -0.47% | 4,700 | 52億3973万 | -1.1% | 6.78 | 1.25 |
| 01/28 | 1,283 | 1,283 | 1,261 | 1,266 | -0.78% | 6,200 | 52億6468万 | -0.47% | 6.82 | 1.25 |
| 01/27 | 1,290 | 1,292 | 1,276 | 1,276 | -0.55% | 5,500 | 53億627万 | +0.47% | 6.87 | 1.26 |
| 01/26 | 1,287 | 1,294 | 1,282 | 1,283 | +0.39% | 3,800 | 53億3538万 | +1.18% | 6.91 | 1.27 |
| 01/23 | 1,274 | 1,280 | 1,273 | 1,278 | +0.31% | 3,200 | 53億1458万 | +1.03% | 6.88 | 1.26 |
| 01/22 | 1,280 | 1,300 | 1,273 | 1,274 | -0.7% | 6,500 | 52億9795万 | +0.95% | 6.86 | 1.26 |
| 01/21 | 1,290 | 1,290 | 1,272 | 1,283 | -1.23% | 7,100 | 52億5973万 | +1.99% | 6.91 | 1.27 |
| 01/20 | 1,329 | 1,329 | 1,299 | 1,299 | -2.26% | 9,200 | 53億2532万 | +3.51% | 6.99 | 1.28 |
| 01/19 | 1,328 | 1,330 | 1,318 | 1,329 | 0% | 12,400 | 54億4831万 | +6.15% | 7.16 | 1.31 |
| 01/16 | 1,356 | 1,356 | 1,328 | 1,329 | -1.92% | 6,600 | 54億4831万 | +6.49% | 7.16 | 1.31 |
| 01/15 | 1,377 | 1,381 | 1,325 | 1,355 | +2.89% | 15,200 | 55億5490万 | +9.01% | 7.3 | 1.34 |
| 01/14 | 1,285 | 1,317 | 1,280 | 1,317 | +2.57% | 8,700 | 53億9912万 | +6.38% | 7.09 | 1.3 |
| 01/13 | 1,288 | 1,292 | 1,278 | 1,284 | 0% | 6,000 | 52億6383万 | +3.97% | 6.91 | 1.27 |
| 01/09 | 1,277 | 1,285 | 1,277 | 1,284 | +0.78% | 3,300 | 52億6383万 | +4.05% | 6.91 | 1.27 |
| 01/08 | 1,284 | 1,285 | 1,264 | 1,274 | -0.7% | 7,300 | 52億2283万 | +3.33% | 6.86 | 1.26 |
| 01/07 | 1,245 | 1,284 | 1,241 | 1,283 | +3.47% | 6,300 | 52億5973万 | +4.14% | 6.91 | 1.27 |
| 01/06 | 1,257 | 1,288 | 1,240 | 1,240 | -0.72% | 6,400 | 50億8345万 | +0.81% | 6.68 | 1.23 |
| 01/05 | 1,293 | 1,299 | 1,245 | 1,249 | -2.95% | 8,500 | 51億2035万 | +1.54% | 6.72 | 1.23 |
| 2025 | ||||||||||
| 12/30 | 1,275 | 1,290 | 1,261 | 1,287 | +1.02% | 3,500 | 52億7613万 | +4.63% | 6.93 | 1.27 |
| 12/29 | 1,250 | 1,274 | 1,238 | 1,274 | +3.07% | 6,400 | 52億2283万 | +3.75% | 6.86 | 1.26 |
| 12/26 | 1,213 | 1,236 | 1,213 | 1,236 | +2.06% | 8,900 | 50億6705万 | +0.98% | 6.65 | 1.22 |
| 12/25 | 1,234 | 1,234 | 1,211 | 1,211 | -0.08% | 6,800 | 49億6456万 | -0.9% | 6.52 | 1.2 |
| 12/24 | 1,230 | 1,230 | 1,212 | 1,212 | -1.62% | 5,100 | 49億6866万 | -0.66% | 6.53 | 1.2 |
| 12/23 | 1,223 | 1,232 | 1,222 | 1,232 | +0.74% | 2,300 | 50億5065万 | +1.15% | 6.63 | 1.22 |
| 12/22 | 1,228 | 1,238 | 1,223 | 1,223 | -0.16% | 2,600 | 49億7770万 | +0.58% | 6.58 | 1.21 |
| 12/19 | 1,230 | 1,235 | 1,224 | 1,225 | +0.82% | 3,900 | 49億8584万 | +0.99% | 6.6 | 1.21 |
| 12/18 | 1,222 | 1,224 | 1,201 | 1,215 | 0% | 2,000 | 49億4514万 | +0.33% | 6.54 | 1.2 |
| 12/17 | 1,211 | 1,220 | 1,203 | 1,215 | -0.41% | 1,200 | 49億4514万 | +0.5% | 6.54 | 1.2 |
| 12/16 | 1,197 | 1,220 | 1,194 | 1,220 | +2.09% | 1,800 | 49億6549万 | +1.08% | 6.57 | 1.21 |
| 12/15 | 1,194 | 1,227 | 1,182 | 1,195 | +1.96% | 24,700 | 48億6374万 | -0.75% | 6.43 | 1.18 |
| 12/12 | 1,214 | 1,214 | 1,172 | 1,172 | -3.46% | 8,400 | 47億7013万 | -2.58% | 6.31 | 1.16 |
| 12/11 | 1,227 | 1,227 | 1,207 | 1,214 | -1.06% | 1,200 | 49億4107万 | +1% | 6.54 | 1.2 |
| 12/10 | 1,226 | 1,227 | 1,215 | 1,227 | +0.57% | 1,800 | 49億9398万 | +2.34% | 6.61 | 1.21 |
| 12/09 | 1,220 | 1,220 | 1,215 | 1,220 | +0.66% | 1,300 | 49億6549万 | +2.09% | 6.57 | 1.21 |
| 12/08 | 1,233 | 1,233 | 1,212 | 1,212 | -1.7% | 3,500 | 49億3293万 | +1.68% | 6.53 | 1.2 |
| 12/05 | 1,249 | 1,249 | 1,233 | 1,233 | -0.56% | 1,600 | 50億1840万 | +3.7% | 6.64 | 1.22 |
| 12/04 | 1,252 | 1,252 | 1,235 | 1,240 | -0.96% | 1,700 | 50億4689万 | +4.55% | 6.68 | 1.23 |
| 12/03 | 1,268 | 1,268 | 1,252 | 1,252 | -0.08% | 2,100 | 50億9574万 | +5.74% | 6.74 | 1.24 |
| 12/02 | 1,266 | 1,271 | 1,253 | 1,253 | -0.08% | 2,500 | 50億9981万 | +6.1% | 6.75 | 1.24 |
| 12/01 | 1,249 | 1,254 | 1,247 | 1,254 | +0.72% | 3,100 | 51億388万 | +6.36% | 6.75 | 1.24 |
| 11/28 | 1,245 | 1,251 | 1,242 | 1,245 | +0.16% | 4,000 | 50億6724万 | +5.87% | 6.7 | 1.2 |
| 11/27 | 1,244 | 1,251 | 1,238 | 1,243 | +0.32% | 5,100 | 50億5910万 | +5.88% | 6.69 | 1.2 |
| 11/26 | 1,236 | 1,239 | 1,228 | 1,239 | +0.24% | 2,500 | 50億4282万 | +5.81% | 6.67 | 1.2 |
| 11/25 | 1,198 | 1,239 | 1,189 | 1,236 | +4.57% | 6,800 | 50億3061万 | +5.73% | 6.65 | 1.19 |
| 11/21 | 1,174 | 1,192 | 1,170 | 1,182 | +0.6% | 5,500 | 48億1083万 | +1.46% | 6.36 | 1.14 |
| 11/20 | 1,177 | 1,178 | 1,171 | 1,175 | -0.17% | 1,200 | 47億8234万 | +1.03% | 6.33 | 1.14 |
| 11/19 | 1,175 | 1,180 | 1,164 | 1,177 | +1.29% | 3,500 | 47億9048万 | +1.12% | 6.34 | 1.14 |
| 11/18 | 1,160 | 1,164 | 1,153 | 1,162 | +0.17% | 2,200 | 47億2943万 | -0.17% | 6.26 | 1.12 |
| 11/17 | 1,165 | 1,165 | 1,151 | 1,160 | -0.43% | 1,000 | 47億2129万 | -0.43% | 6.25 | 1.12 |
| 11/14 | 1,166 | 1,166 | 1,155 | 1,165 | +0.43% | 1,800 | 47億4164万 | -0.09% | 6.27 | 1.13 |
| 11/13 | 1,170 | 1,170 | 1,152 | 1,160 | -0.34% | 1,100 | 47億2129万 | -0.68% | 6.25 | 1.12 |
| 11/12 | 1,165 | 1,165 | 1,152 | 1,164 | -0.09% | 2,900 | 47億3757万 | -0.34% | 6.27 | 1.12 |
| 11/11 | 1,165 | 1,171 | 1,164 | 1,165 | +0.95% | 1,700 | 47億4164万 | -0.34% | 6.27 | 1.13 |
| 11/10 | 1,170 | 1,170 | 1,152 | 1,154 | -1.37% | 1,900 | 46億9687万 | -1.37% | 6.21 | 1.11 |
| 11/07 | 1,151 | 1,170 | 1,143 | 1,170 | +2.27% | 4,100 | 47億6199万 | 0% | 6.3 | 1.13 |
| 11/06 | 1,135 | 1,144 | 1,130 | 1,144 | +0.79% | 4,200 | 46億5617万 | -2.22% | 6.16 | 1.11 |
| 11/05 | 1,140 | 1,145 | 1,128 | 1,135 | -0.44% | 8,500 | 46億1954万 | -3.24% | 6.11 | 1.1 |
| 11/04 | 1,148 | 1,148 | 1,132 | 1,140 | 0% | 7,900 | 46億3989万 | -3.06% | 6.14 | 1.1 |
| 10/31 | 1,147 | 1,160 | 1,132 | 1,140 | +0.26% | 5,700 | 46億3989万 | -3.23% | 6.14 | 1.1 |
| 10/30 | 1,155 | 1,167 | 1,135 | 1,137 | -1.56% | 6,600 | 46億2768万 | -3.73% | 6.12 | 1.1 |
| 10/29 | 1,170 | 1,172 | 1,155 | 1,155 | -2.7% | 8,200 | 47億94万 | -2.37% | 6.22 | 1.12 |
| 10/28 | 1,191 | 1,199 | 1,187 | 1,187 | -0.17% | 1,100 | 48億3118万 | +0.17% | 6.39 | 1.15 |
| 10/27 | 1,207 | 1,209 | 1,189 | 1,189 | 0% | 5,100 | 48億3932万 | +0.25% | 6.4 | 1.15 |
| 10/24 | 1,200 | 1,210 | 1,179 | 1,189 | -0.17% | 4,600 | 48億3932万 | 0% | 6.4 | 1.15 |
| 10/23 | 1,182 | 1,196 | 1,182 | 1,191 | -0.25% | 1,500 | 48億4746万 | -0.08% | 6.41 | 1.15 |
| 10/22 | 1,168 | 1,194 | 1,168 | 1,194 | +1.79% | 2,400 | 48億5967万 | -0.08% | 6.43 | 1.15 |
| 10/21 | 1,168 | 1,182 | 1,165 | 1,173 | +0.09% | 3,300 | 47億7420万 | -1.92% | 6.32 | 1.13 |
| 10/20 | 1,160 | 1,181 | 1,160 | 1,172 | +1.65% | 6,500 | 47億7013万 | -2.09% | 6.31 | 1.13 |
| 10/17 | 1,150 | 1,169 | 1,149 | 1,153 | +1.5% | 9,400 | 46億9280万 | -3.84% | 6.21 | 1.11 |
| 10/16 | 1,196 | 1,196 | 1,131 | 1,136 | -5.18% | 34,900 | 46億2361万 | -5.49% | 6.12 | 1.1 |
| 10/15 | 1,151 | 1,198 | 1,151 | 1,198 | +2.39% | 16,600 | 48億7595万 | -0.66% | 6.45 | 1.16 |
| 10/14 | 1,177 | 1,182 | 1,164 | 1,170 | -0.59% | 5,900 | 47億6199万 | -3.07% | 6.3 | 1.13 |
| 10/10 | 1,196 | 1,220 | 1,177 | 1,177 | -1.51% | 6,600 | 47億9048万 | -2.73% | 6.34 | 1.14 |
| 10/09 | 1,222 | 1,222 | 1,192 | 1,195 | -0.67% | 4,900 | 48億6374万 | -1.4% | 6.43 | 1.15 |
| 10/08 | 1,196 | 1,208 | 1,179 | 1,203 | +1.86% | 6,700 | 48億9630万 | -0.74% | 6.48 | 1.16 |
| 10/07 | 1,182 | 1,182 | 1,172 | 1,181 | -0.08% | 3,000 | 48億676万 | -2.64% | 6.36 | 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 2月期 | 1,515 3,030 2/16 | 1,271 2,542 2/24 | 1,818,400 909,200 2/16 | 57億5700万 | 48億2980万 | - | -7.07% 3/23 |
| 2018年 2月期 | 1,344 2,688 3/13 | 900 1,800 2/9 | 102,200 51,100 7/21 | 52億1821万 | 35億370万 | +5.96% 5/8 | -11.55% 2/15 |
| 2019年 2月期 | 940 1,880 3/1 | 599 1,198 12/27 | 57,200 28,600 6/6 | 36億6581万 | 23億3693万 | +8.82% 11/28 | -21.92% 12/26 |
| 2020年 2月期 | 983 1,966 7/10 | 560 1,120 2/28 | 485,200 242,600 7/10 | 38億3625万 | 21億9016万 | +24.27% 7/9 | -36.02% 3/19 |
| 2021年 2月期 | 708 1,416 10/16 | 347 693 3/19 | 50,800 25,400 1/26 | 28億3525万 | 13億5516万 | +22.16% 4/15 | -11.39% 8/3 |
| 2022年 2月期 | 659 1,317 9/30 | 585 1,170 4/23 | 33,400 16,700 12/1 | 26億6073万 | 23億4269万 | +6.32% 1/13 | -7.01% 3/14 |
| 2023年 2月期 | 732 1,463 7/14 | 536 1/16 | 388,300 9/1 | 29億5569万 | 21億6576万 | +11.35% 7/14 | -7.12% 9/26 |
| 2024年 2月期 | 655 1/30 | 551 4/5 | 47,900 3/20 | 26億6590万 | 22億4261万 | +6.82% 1/26 | -6.33% 3/1 |
| 2025年 2月期 | 740 7/17 7/16 他2件 | 585 3/1 | 61,400 7/11 | 30億1185万 | 23億8099万 | +7.61% 7/17 | -8.14% 10/22 |
| 最新 | 1,259 2026/3/6 | 1,900 | 52億3557万 | -2.1% 1,286 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 93%（1.93倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
347円（2020/03/19） - 263%（3.63倍）
1,259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。
