株価チャート
株価
3/6
- 前日 (3/5)
- 1,049
- 始値
- 1,050
- 高値
- 1,058
- 安値
- 1,047
- 終値 +0.29%
- 1,052
- 出来高 -45.83%
- 10,400
乖離率
- 株価（5日）
移動平均値 - +0.57%
1,046 - 株価（25日）
移動平均値 - -4.54%
1,102 - 出来高（5日）
移動平均値 - -57.45%
24,440
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 | 1,050 | 1,058 | 1,047 | 1,052 | +0.29% | 10,400 | 95億755万 | -4.54% | 9.53 | 2.29 |
| 03/05 | 1,039 | 1,064 | 1,025 | 1,049 | +2.64% | 19,200 | 94億8044万 | -5.24% | 9.5 | 2.28 |
| 03/04 | 1,027 | 1,031 | 1,005 | 1,022 | -2.11% | 38,400 | 92億3642万 | -8.18% | 9.26 | 2.22 |
| 03/03 | 1,054 | 1,061 | 1,043 | 1,044 | -1.69% | 25,800 | 94億3525万 | -6.7% | 9.46 | 2.27 |
| 03/02 | 1,080 | 1,080 | 1,053 | 1,062 | -3.01% | 28,400 | 95億9793万 | -5.6% | 9.62 | 2.31 |
| 02/27 | 1,095 | 1,099 | 1,092 | 1,095 | +0.55% | 9,900 | 98億9617万 | -3.1% | 9.92 | 2.38 |
| 02/26 | 1,061 | 1,089 | 1,061 | 1,089 | +2.16% | 28,900 | 98億4194万 | -3.97% | 9.86 | 2.37 |
| 02/25 | 1,065 | 1,075 | 1,064 | 1,066 | +0.76% | 12,600 | 96億3408万 | -6.24% | 9.66 | 2.32 |
| 02/24 | 1,066 | 1,066 | 1,055 | 1,058 | -0.28% | 17,500 | 95億6178万 | -7.44% | 9.58 | 2.3 |
| 02/20 | 1,068 | 1,073 | 1,061 | 1,061 | -1.67% | 16,900 | 95億8889万 | -7.58% | 9.61 | 2.31 |
| 02/19 | 1,061 | 1,079 | 1,057 | 1,079 | +1.41% | 64,800 | 97億5157万 | -6.42% | 9.77 | 2.34 |
| 02/18 | 1,065 | 1,079 | 1,055 | 1,064 | -0.09% | 37,900 | 96億1600万 | -8.04% | 9.64 | 2.31 |
| 02/17 | 1,065 | 1,084 | 1,050 | 1,065 | -0.37% | 43,400 | 96億2504万 | -8.35% | 9.65 | 2.31 |
| 02/16 | 1,050 | 1,071 | 1,031 | 1,069 | -2.82% | 90,100 | 96億6119万 | -8.32% | 9.68 | 2.32 |
| 02/13 | 1,110 | 1,116 | 1,089 | 1,100 | -1.52% | 82,700 | 99億4136万 | -5.98% | 9.96 | 2.39 |
| 02/12 | 1,137 | 1,138 | 1,109 | 1,117 | -1.67% | 91,800 | 100億9499万 | -4.77% | 10.12 | 2.43 |
| 02/10 | 1,150 | 1,150 | 1,124 | 1,136 | -0.44% | 49,900 | 102億6671万 | -3.24% | 10.29 | 2.47 |
| 02/09 | 1,178 | 1,178 | 1,135 | 1,141 | -3.39% | 53,700 | 103億1190万 | -2.81% | 10.34 | 2.48 |
| 02/06 | 1,181 | 1,181 | 1,158 | 1,181 | -0.25% | 16,800 | 106億7340万 | +0.51% | 10.7 | 2.57 |
| 02/05 | 1,153 | 1,184 | 1,134 | 1,184 | +2.6% | 32,900 | 107億51万 | +0.94% | 10.73 | 2.57 |
| 02/04 | 1,168 | 1,168 | 1,135 | 1,154 | -1.2% | 52,600 | 104億2939万 | -1.45% | 10.45 | 2.51 |
| 02/03 | 1,160 | 1,175 | 1,157 | 1,168 | +0.95% | 10,000 | 105億5591万 | -0.17% | 10.58 | 2.54 |
| 02/02 | 1,163 | 1,181 | 1,155 | 1,157 | -0.94% | 12,400 | 104億5650万 | -1.03% | 10.48 | 2.51 |
| 01/30 | 1,177 | 1,178 | 1,160 | 1,168 | +0.43% | 9,300 | 105億5591万 | -0.09% | 10.58 | 2.54 |
| 01/29 | 1,181 | 1,181 | 1,150 | 1,163 | -1.52% | 23,700 | 105億1072万 | -0.43% | 10.54 | 2.53 |
| 01/28 | 1,193 | 1,193 | 1,175 | 1,181 | -0.67% | 11,700 | 106億7340万 | +1.2% | 10.7 | 2.57 |
| 01/27 | 1,198 | 1,199 | 1,184 | 1,189 | -0.25% | 10,900 | 107億4570万 | +2.15% | 10.77 | 2.58 |
| 01/26 | 1,197 | 1,199 | 1,184 | 1,192 | -0.42% | 12,500 | 107億7281万 | +2.58% | 10.8 | 2.59 |
| 01/23 | 1,189 | 1,208 | 1,182 | 1,197 | +1.1% | 17,600 | 108億1800万 | +3.28% | 10.84 | 2.6 |
| 01/22 | 1,174 | 1,196 | 1,170 | 1,184 | +0.77% | 22,400 | 107億51万 | +2.33% | 10.73 | 2.57 |
| 01/21 | 1,168 | 1,176 | 1,163 | 1,175 | -0.59% | 15,500 | 106億1918万 | +1.82% | 10.64 | 2.55 |
| 01/20 | 1,200 | 1,200 | 1,174 | 1,182 | -1.5% | 18,900 | 106億8244万 | +2.69% | 10.71 | 2.57 |
| 01/19 | 1,199 | 1,205 | 1,185 | 1,200 | +0.5% | 41,500 | 108億4512万 | +4.53% | 10.87 | 2.61 |
| 01/16 | 1,188 | 1,194 | 1,171 | 1,194 | +0.67% | 23,200 | 107億9089万 | +4.28% | 10.82 | 2.59 |
| 01/15 | 1,180 | 1,186 | 1,174 | 1,186 | 0% | 16,300 | 107億1859万 | +3.85% | 10.74 | 2.58 |
| 01/14 | 1,182 | 1,195 | 1,182 | 1,186 | +0.34% | 23,000 | 107億1859万 | +4.04% | 10.74 | 2.58 |
| 01/13 | 1,189 | 1,189 | 1,165 | 1,182 | +0.6% | 28,700 | 106億8244万 | +3.87% | 10.71 | 2.57 |
| 01/09 | 1,163 | 1,179 | 1,161 | 1,175 | +1.12% | 17,300 | 106億1918万 | +3.52% | 10.64 | 2.55 |
| 01/08 | 1,167 | 1,168 | 1,160 | 1,162 | -0.26% | 8,300 | 105億169万 | +2.47% | 10.53 | 2.52 |
| 01/07 | 1,160 | 1,165 | 1,140 | 1,165 | +2.19% | 15,700 | 105億2880万 | +2.73% | 10.55 | 2.53 |
| 01/06 | 1,160 | 1,161 | 1,135 | 1,140 | -1.13% | 24,200 | 103億286万 | +0.44% | 10.33 | 2.48 |
| 01/05 | 1,150 | 1,165 | 1,150 | 1,153 | +0.7% | 12,400 | 104億2035万 | +1.41% | 10.44 | 2.51 |
| 2025 | ||||||||||
| 12/30 | 1,146 | 1,163 | 1,145 | 1,145 | -0.43% | 16,500 | 103億4805万 | +0.62% | 10.37 | 2.47 |
| 12/29 | 1,145 | 1,165 | 1,136 | 1,150 | +1.32% | 23,700 | 103億9324万 | +0.97% | 10.42 | 2.48 |
| 12/26 | 1,135 | 1,143 | 1,127 | 1,135 | +0.35% | 25,000 | 102億5767万 | -0.35% | 10.28 | 2.45 |
| 12/25 | 1,140 | 1,147 | 1,130 | 1,131 | -0.79% | 22,500 | 102億2152万 | -0.7% | 10.25 | 2.44 |
| 12/24 | 1,153 | 1,157 | 1,135 | 1,140 | -1.13% | 15,800 | 103億286万 | +0.09% | 10.33 | 2.46 |
| 12/23 | 1,134 | 1,155 | 1,133 | 1,153 | +1.59% | 18,400 | 104億2035万 | +1.23% | 10.44 | 2.49 |
| 12/22 | 1,141 | 1,141 | 1,126 | 1,135 | 0% | 11,800 | 102億5767万 | -0.44% | 10.28 | 2.45 |
| 12/19 | 1,119 | 1,139 | 1,119 | 1,135 | +1.43% | 21,900 | 102億5767万 | -0.44% | 10.28 | 2.45 |
| 12/18 | 1,130 | 1,131 | 1,118 | 1,119 | -1.58% | 7,800 | 101億1307万 | -1.93% | 10.14 | 2.42 |
| 12/17 | 1,122 | 1,137 | 1,117 | 1,137 | +1.07% | 4,600 | 102億7575万 | -0.52% | 10.3 | 2.45 |
| 12/16 | 1,129 | 1,136 | 1,123 | 1,125 | -0.35% | 8,400 | 101億6730万 | -1.57% | 10.19 | 2.43 |
| 12/15 | 1,114 | 1,137 | 1,114 | 1,129 | +1.53% | 27,600 | 102億345万 | -1.31% | 10.23 | 2.44 |
| 12/12 | 1,111 | 1,118 | 1,108 | 1,112 | +0.09% | 39,600 | 100億4981万 | -2.8% | 10.07 | 2.4 |
| 12/11 | 1,116 | 1,116 | 1,097 | 1,111 | +0.27% | 13,600 | 100億4077万 | -2.97% | 10.06 | 2.4 |
| 12/10 | 1,108 | 1,112 | 1,098 | 1,108 | +0.09% | 23,000 | 100億1366万 | -3.32% | 10.04 | 2.39 |
| 12/09 | 1,122 | 1,122 | 1,092 | 1,107 | -1.34% | 43,900 | 100億462万 | -3.49% | 10.03 | 2.39 |
| 12/08 | 1,137 | 1,137 | 1,115 | 1,122 | -1.15% | 18,500 | 101億4018万 | -2.35% | 10.16 | 2.42 |
| 12/05 | 1,131 | 1,135 | 1,125 | 1,135 | 0% | 6,000 | 102億5767万 | -1.39% | 10.28 | 2.45 |
| 12/04 | 1,128 | 1,138 | 1,128 | 1,135 | +0.62% | 7,800 | 102億5767万 | -1.39% | 10.28 | 2.45 |
| 12/03 | 1,142 | 1,149 | 1,128 | 1,128 | -1.23% | 15,300 | 101億9441万 | -2.17% | 10.22 | 2.44 |
| 12/02 | 1,159 | 1,159 | 1,135 | 1,142 | -1.97% | 20,800 | 103億2093万 | -1.3% | 10.35 | 2.47 |
| 12/01 | 1,180 | 1,180 | 1,150 | 1,165 | -1.02% | 25,900 | 105億2880万 | +0.34% | 10.55 | 2.52 |
| 11/28 | 1,188 | 1,188 | 1,175 | 1,177 | -0.93% | 18,500 | 106億3725万 | +1.2% | 10.66 | 2.54 |
| 11/27 | 1,192 | 1,192 | 1,177 | 1,188 | +0.59% | 23,600 | 107億3666万 | +1.97% | 10.76 | 2.56 |
| 11/26 | 1,174 | 1,190 | 1,171 | 1,181 | +0.6% | 15,100 | 106億7340万 | +1.37% | 10.7 | 2.55 |
| 11/25 | 1,163 | 1,174 | 1,150 | 1,174 | +0.95% | 22,500 | 106億1014万 | +0.69% | 10.63 | 2.53 |
| 11/21 | 1,140 | 1,174 | 1,130 | 1,163 | +2.92% | 32,000 | 105億1072万 | -0.34% | 10.54 | 2.51 |
| 11/20 | 1,157 | 1,157 | 1,119 | 1,130 | -0.26% | 24,700 | 102億1248万 | -3.17% | 10.24 | 2.44 |
| 11/19 | 1,147 | 1,147 | 1,123 | 1,133 | -0.09% | 17,000 | 102億3960万 | -3% | 10.26 | 2.45 |
| 11/18 | 1,180 | 1,180 | 1,118 | 1,134 | -4.06% | 114,800 | 102億4863万 | -2.91% | 10.27 | 2.45 |
| 11/17 | 1,161 | 1,205 | 1,161 | 1,182 | +4.51% | 100,300 | 106億8244万 | +0.94% | 10.71 | 2.55 |
| 11/14 | 1,140 | 1,180 | 1,120 | 1,131 | -2.67% | 59,200 | 102億2152万 | -3.42% | 10.25 | 2.44 |
| 11/13 | 1,158 | 1,176 | 1,147 | 1,162 | +0.35% | 14,000 | 105億169万 | -1.02% | 10.53 | 2.51 |
| 11/12 | 1,147 | 1,160 | 1,133 | 1,158 | +0.52% | 9,200 | 104億6554万 | -1.45% | 10.49 | 2.5 |
| 11/11 | 1,149 | 1,154 | 1,126 | 1,152 | +1.41% | 12,800 | 104億1131万 | -1.96% | 10.44 | 2.49 |
| 11/10 | 1,134 | 1,145 | 1,125 | 1,136 | +0.18% | 19,400 | 102億6671万 | -3.24% | 10.29 | 2.45 |
| 11/07 | 1,134 | 1,138 | 1,120 | 1,134 | -0.35% | 14,200 | 102億4863万 | -3.41% | 10.27 | 2.45 |
| 11/06 | 1,133 | 1,146 | 1,129 | 1,138 | +0.62% | 7,900 | 102億8478万 | -2.98% | 10.31 | 2.46 |
| 11/05 | 1,123 | 1,131 | 1,104 | 1,131 | +0.44% | 18,800 | 102億2152万 | -3.74% | 10.25 | 2.44 |
| 11/04 | 1,166 | 1,166 | 1,104 | 1,126 | -3.51% | 44,800 | 101億7633万 | -4.41% | 10.2 | 2.43 |
| 10/31 | 1,160 | 1,178 | 1,142 | 1,167 | -0.43% | 16,800 | 105億4687万 | -1.19% | 10.57 | 2.52 |
| 10/30 | 1,143 | 1,177 | 1,140 | 1,172 | +2.36% | 31,200 | 105億9206万 | -0.85% | 10.62 | 2.53 |
| 10/29 | 1,174 | 1,175 | 1,125 | 1,145 | -2.47% | 36,500 | 103億4805万 | -3.29% | 10.37 | 2.47 |
| 10/28 | 1,216 | 1,225 | 1,172 | 1,174 | -4.08% | 38,600 | 106億1014万 | -1.1% | 10.63 | 2.53 |
| 10/27 | 1,250 | 1,260 | 1,220 | 1,224 | -1.61% | 65,300 | 110億6202万 | +3.03% | 11.09 | 2.64 |
| 10/24 | 1,230 | 1,244 | 1,216 | 1,244 | +1.88% | 13,000 | 112億4277万 | +4.63% | 11.27 | 2.69 |
| 10/23 | 1,216 | 1,233 | 1,213 | 1,221 | +0.08% | 13,100 | 110億3490万 | +2.78% | 11.06 | 2.64 |
| 10/22 | 1,201 | 1,225 | 1,201 | 1,220 | +1.58% | 15,000 | 110億2587万 | +2.52% | 11.05 | 2.63 |
| 10/21 | 1,206 | 1,222 | 1,201 | 1,201 | +0.42% | 24,500 | 108億5415万 | +0.84% | 10.88 | 2.59 |
| 10/20 | 1,189 | 1,204 | 1,179 | 1,196 | +0.59% | 25,700 | 108億896万 | +0.25% | 10.83 | 2.58 |
| 10/17 | 1,165 | 1,189 | 1,146 | 1,189 | +1.89% | 18,400 | 107億4570万 | -0.59% | 10.77 | 2.57 |
| 10/16 | 1,150 | 1,167 | 1,149 | 1,167 | +0.95% | 10,200 | 105億4687万 | -2.51% | 10.57 | 2.52 |
| 10/15 | 1,160 | 1,174 | 1,145 | 1,156 | +0.52% | 21,900 | 104億4746万 | -3.51% | 10.47 | 2.5 |
| 10/14 | 1,151 | 1,161 | 1,131 | 1,150 | -3.12% | 36,700 | 103億9324万 | -4.17% | 10.42 | 2.48 |
| 10/10 | 1,191 | 1,200 | 1,180 | 1,187 | -0.84% | 19,700 | 107億2763万 | -1.17% | 10.75 | 2.56 |
| 10/09 | 1,194 | 1,206 | 1,183 | 1,197 | +0.17% | 44,800 | 108億1800万 | -0.33% | 10.84 | 2.58 |
| 10/08 | 1,199 | 1,200 | 1,190 | 1,195 | +0.42% | 22,300 | 107億9993万 | -0.5% | 10.83 | 2.58 |
| 10/07 | 1,175 | 1,194 | 1,161 | 1,190 | +3.03% | 41,000 | 107億5474万 | -0.92% | 10.78 | 2.57 |
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 9月期 | 1,245 4,980 9/13 | 913 3,650 9/25 | 4,114,400 1,028,600 9/13 | 106億8757万 | 78億3326万 | +0.23% 10/31 | -9.96% 10/20 |
| 2018年 9月期 | 1,931 3/14 | 793 3,170 11/16 | 774,400 193,600 2/21 | 165億7724万 | 68億313万 | +35.16% 3/14 | -24.01% 8/16 |
| 2019年 9月期 | 1,218 2/28 | 488 12/25 | 860,800 2/15 | 106億1803万 | 42億5282万 | +34.85% 2/18 | -34.66% 12/25 |
| 2020年 9月期 | 661 10/21 | 255 3/13 | 723,500 1/23 | 57億8956万 | 22億3451万 | +29.86% 6/8 | -42.12% 3/13 |
| 2021年 9月期 | 537 4/19 | 345 12/24 | 683,100 4/16 | 47億3225万 | 30億3986万 | +48.23% 11/4 | -12.37% 12/24 |
| 2022年 9月期 | 1,631 11/19 | 396 10/6 | 6,231,100 11/9 | 143億8085万 | 34億9081万 | +136.32% 11/19 | -22.47% 1/27 |
| 2023年 9月期 | 1,116 6/21 | 748 10/3 | 1,105,900 6/13 | 100億4489万 | 66億1650万 | +22.59% 11/30 | -25.7% 10/26 |
| 2024年 9月期 | 867 1/17 10/2 | 562 8/6 | 599,000 1/17 | 78億2311万 | 50億7913万 | +19.94% 1/17 | -17.82% 8/5 |
| 2025年 9月期 | 1,298 9/10 | 615 10/25 | 272,400 4/22 | 117億3080万 | 55億5812万 | +21.24% 11/18 | -13.77% 4/7 |
| 最新 | 1,052 2026/3/6 | 10,400 | 95億755万 | -4.54% 1,102 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 238%（3.38倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/03/06 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
255円（2020/03/13） - 313%（4.13倍）
1,052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。
