株価チャート
株価
3/6
- 前日 (3/5)
- 1,928
- 始値
- 1,928
- 高値
- 1,956
- 安値
- 1,909
- 終値 -0.26%
- 1,923
- 出来高 -26.09%
- 56,100
乖離率
- 株価（5日）
移動平均値 - -2.63%
1,975 - 株価（25日）
移動平均値 - -5.46%
2,034 - 出来高（5日）
移動平均値 - -22.83%
72,700
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 | 1,928 | 1,956 | 1,909 | 1,923 | -0.26% | 56,100 | 534億844万 | -5.46% | 18.17 | 3.11 |
| 03/05 | 1,966 | 1,989 | 1,926 | 1,928 | -1.03% | 75,900 | 535億4730万 | -5.4% | 18.21 | 3.12 |
| 03/04 | 1,975 | 1,999 | 1,901 | 1,948 | -4.09% | 112,000 | 541億277万 | -4.51% | 18.4 | 3.15 |
| 03/03 | 2,030 | 2,105 | 2,024 | 2,031 | -0.73% | 72,000 | 564億797万 | -0.54% | 19.19 | 3.29 |
| 03/02 | 2,036 | 2,063 | 2,025 | 2,046 | -1.92% | 47,500 | 568億2458万 | +0.29% | 19.33 | 3.31 |
| 02/27 | 2,100 | 2,102 | 2,062 | 2,086 | -0.38% | 71,200 | 579億3552万 | +2.41% | 19.71 | 3.38 |
| 02/26 | 2,099 | 2,119 | 2,074 | 2,094 | -0.24% | 44,600 | 581億5770万 | +3.05% | 19.78 | 3.39 |
| 02/25 | 2,087 | 2,131 | 2,081 | 2,099 | +1.21% | 43,400 | 582億9657万 | +3.5% | 19.83 | 3.4 |
| 02/24 | 1,988 | 2,081 | 1,967 | 2,074 | +3.8% | 65,600 | 576億223万 | +2.42% | 19.59 | 3.36 |
| 02/20 | 2,002 | 2,019 | 1,998 | 1,998 | -1.67% | 27,800 | 554億9145万 | -1.33% | 18.88 | 3.23 |
| 02/19 | 2,029 | 2,038 | 2,011 | 2,032 | +0.35% | 23,700 | 564億3575万 | +0.3% | 19.2 | 3.29 |
| 02/18 | 2,020 | 2,055 | 2,008 | 2,025 | +0.35% | 58,500 | 562億4133万 | 0% | 19.13 | 3.28 |
| 02/17 | 1,920 | 2,031 | 1,906 | 2,018 | +7.06% | 174,500 | 560億4692万 | -0.3% | 19.06 | 3.27 |
| 02/16 | 2,049 | 2,067 | 1,868 | 1,885 | -7.05% | 308,200 | 523億5304万 | -6.68% | 17.81 | 3.05 |
| 02/13 | 2,092 | 2,122 | 2,009 | 2,028 | -4.47% | 97,300 | 563億2465万 | +0.3% | 19.16 | 3.28 |
| 02/12 | 2,109 | 2,136 | 2,098 | 2,123 | 0% | 76,300 | 589億6314万 | +5.1% | 20.06 | 3.44 |
| 02/10 | 2,122 | 2,138 | 2,112 | 2,123 | +0.05% | 51,000 | 589億6314万 | +5.52% | 20.06 | 3.44 |
| 02/09 | 2,145 | 2,145 | 2,082 | 2,122 | +0.76% | 70,300 | 589億3536万 | +5.94% | 20.05 | 3.43 |
| 02/06 | 2,130 | 2,145 | 2,074 | 2,106 | +0.29% | 69,500 | 584億9099万 | +5.62% | 19.9 | 3.41 |
| 02/05 | 2,080 | 2,120 | 2,080 | 2,100 | +3.35% | 116,300 | 583億2435万 | +5.63% | 19.84 | 3.4 |
| 02/04 | 2,040 | 2,057 | 2,017 | 2,032 | -1.26% | 85,800 | 564億3575万 | +2.52% | 19.2 | 3.29 |
| 02/03 | 2,010 | 2,065 | 1,991 | 2,058 | +2.39% | 80,700 | 571億5786万 | +4.04% | 19.44 | 3.33 |
| 02/02 | 1,990 | 2,036 | 1,990 | 2,010 | +0.45% | 96,600 | 558億2473万 | +1.88% | 18.99 | 3.25 |
| 01/30 | 1,967 | 2,006 | 1,949 | 2,001 | +1.63% | 75,400 | 555億7477万 | +1.57% | 18.9 | 3.24 |
| 01/29 | 1,987 | 1,992 | 1,962 | 1,969 | -1.8% | 51,500 | 546億8602万 | +0.2% | 18.6 | 3.19 |
| 01/28 | 1,997 | 2,009 | 1,968 | 2,005 | +0.3% | 59,000 | 556億8586万 | +2.19% | 18.94 | 3.24 |
| 01/27 | 1,967 | 2,000 | 1,948 | 1,999 | +1.11% | 42,900 | 555億1922万 | +2.09% | 18.88 | 3.23 |
| 01/26 | 1,979 | 1,999 | 1,948 | 1,977 | -0.35% | 74,900 | 549億820万 | +1.18% | 18.68 | 3.2 |
| 01/23 | 1,987 | 2,008 | 1,961 | 1,984 | -0.15% | 69,300 | 551億262万 | +1.8% | 18.74 | 3.21 |
| 01/22 | 1,960 | 1,995 | 1,945 | 1,987 | +1.38% | 54,200 | 551億8594万 | +2.21% | 18.77 | 3.22 |
| 01/21 | 1,957 | 1,972 | 1,930 | 1,960 | -1.11% | 59,300 | 544億3606万 | +1.14% | 18.52 | 3.17 |
| 01/20 | 2,012 | 2,018 | 1,964 | 1,982 | -2.32% | 66,900 | 550億4707万 | +2.53% | 18.72 | 3.21 |
| 01/19 | 2,068 | 2,075 | 2,017 | 2,029 | -1.5% | 49,000 | 563億5243万 | +5.24% | 19.17 | 3.28 |
| 01/16 | 2,028 | 2,073 | 2,028 | 2,060 | +1.58% | 84,300 | 572億1341万 | +7.18% | 19.46 | 3.33 |
| 01/15 | 1,984 | 2,033 | 1,977 | 2,028 | +0.5% | 62,000 | 563億2465万 | +5.85% | 19.16 | 3.28 |
| 01/14 | 1,991 | 2,020 | 1,982 | 2,018 | +1.25% | 51,500 | 560億4692万 | +5.77% | 19.06 | 3.27 |
| 01/13 | 1,952 | 2,008 | 1,951 | 1,993 | +3.21% | 82,100 | 553億5258万 | +4.89% | 18.83 | 3.22 |
| 01/09 | 1,940 | 1,952 | 1,915 | 1,931 | +0.1% | 41,000 | 536億3062万 | +2.12% | 18.24 | 3.12 |
| 01/08 | 1,987 | 1,987 | 1,929 | 1,929 | -1.98% | 59,500 | 535億7508万 | +2.33% | 18.22 | 3.12 |
| 01/07 | 1,935 | 1,973 | 1,904 | 1,968 | +2.23% | 78,100 | 546億5824万 | +4.68% | 18.59 | 3.18 |
| 01/06 | 1,923 | 1,946 | 1,916 | 1,925 | +1.8% | 55,000 | 534億6398万 | +2.61% | 18.19 | 3.11 |
| 01/05 | 1,926 | 1,933 | 1,875 | 1,891 | -1.51% | 81,700 | 525億1968万 | +1.01% | 17.86 | 3.06 |
| 2025 | ||||||||||
| 12/30 | 1,943 | 1,943 | 1,915 | 1,920 | -0.88% | 47,000 | 533億2512万 | +2.67% | 18.14 | 3.11 |
| 12/29 | 1,953 | 1,958 | 1,920 | 1,937 | -0.72% | 78,300 | 537億9726万 | +3.86% | 18.3 | 3.13 |
| 12/26 | 1,954 | 1,960 | 1,943 | 1,951 | +0.15% | 39,800 | 541億8609万 | +4.67% | 18.43 | 3.16 |
| 12/25 | 1,940 | 1,972 | 1,936 | 1,948 | +0.98% | 60,200 | 541億277万 | +4.73% | 18.4 | 3.15 |
| 12/24 | 1,920 | 1,949 | 1,914 | 1,929 | +0.47% | 38,600 | 535億7508万 | +3.93% | 18.22 | 3.12 |
| 12/23 | 1,902 | 1,939 | 1,895 | 1,920 | +2.4% | 79,600 | 533億2512万 | +3.62% | 18.14 | 3.11 |
| 12/22 | 1,917 | 1,922 | 1,871 | 1,875 | -1.78% | 55,700 | 520億7531万 | +1.19% | 17.71 | 3.03 |
| 12/19 | 1,910 | 1,944 | 1,887 | 1,909 | +0.32% | 95,400 | 530億1961万 | +2.97% | 18.03 | 3.09 |
| 12/18 | 1,893 | 1,938 | 1,892 | 1,903 | +0.63% | 93,100 | 528億5297万 | +2.64% | 17.98 | 3.08 |
| 12/17 | 1,906 | 1,920 | 1,875 | 1,891 | +1.78% | 104,800 | 525億1968万 | +2.05% | 17.86 | 3.06 |
| 12/16 | 1,869 | 1,871 | 1,840 | 1,858 | -0.64% | 57,500 | 516億316万 | +0.32% | 17.55 | 3.01 |
| 12/15 | 1,823 | 1,884 | 1,817 | 1,870 | +2.8% | 73,600 | 519億3644万 | +0.97% | 17.67 | 3.03 |
| 12/12 | 1,840 | 1,845 | 1,804 | 1,819 | -1.3% | 91,800 | 505億1999万 | -1.68% | 17.18 | 2.94 |
| 12/11 | 1,871 | 1,882 | 1,831 | 1,843 | -0.38% | 70,800 | 511億8656万 | -0.32% | 17.41 | 2.98 |
| 12/10 | 1,868 | 1,870 | 1,845 | 1,850 | -1.44% | 58,100 | 513億8097万 | +0.11% | 17.48 | 2.99 |
| 12/09 | 1,877 | 1,909 | 1,856 | 1,877 | -1.47% | 68,600 | 521億3085万 | +1.62% | 17.73 | 3.04 |
| 12/08 | 1,850 | 1,920 | 1,832 | 1,905 | +3.98% | 145,900 | 529億851万 | +3.2% | 18 | 3.08 |
| 12/05 | 1,835 | 1,870 | 1,832 | 1,832 | -0.16% | 61,800 | 508億8105万 | -0.6% | 17.31 | 2.96 |
| 12/04 | 1,794 | 1,854 | 1,790 | 1,835 | +3.61% | 98,400 | 509億6437万 | -0.38% | 17.34 | 2.97 |
| 12/03 | 1,779 | 1,790 | 1,763 | 1,771 | +0.23% | 67,900 | 491億8686万 | -3.91% | 16.73 | 2.87 |
| 12/02 | 1,803 | 1,810 | 1,735 | 1,767 | -2.27% | 106,600 | 490億7577万 | -4.43% | 16.69 | 2.86 |
| 12/01 | 1,853 | 1,853 | 1,797 | 1,808 | -2.48% | 67,400 | 502億1448万 | -2.48% | 17.08 | 2.93 |
| 11/28 | 1,849 | 1,860 | 1,840 | 1,854 | +0.76% | 44,400 | 514億9206万 | -0.22% | 17.52 | 3 |
| 11/27 | 1,835 | 1,841 | 1,810 | 1,840 | +0.27% | 55,900 | 511億324万 | -1.13% | 17.38 | 2.98 |
| 11/26 | 1,815 | 1,835 | 1,810 | 1,835 | +1.94% | 64,900 | 509億6437万 | -1.56% | 17.34 | 2.97 |
| 11/25 | 1,890 | 1,890 | 1,781 | 1,800 | -5.86% | 147,700 | 499億9230万 | -3.59% | 17 | 2.91 |
| 11/21 | 1,859 | 1,928 | 1,855 | 1,912 | +2.85% | 77,400 | 531億293万 | +2.25% | 18.06 | 3.09 |
| 11/20 | 1,855 | 1,884 | 1,836 | 1,859 | +1.42% | 80,700 | 516億3093万 | -0.59% | 17.56 | 3.01 |
| 11/19 | 1,847 | 1,864 | 1,810 | 1,833 | -0.76% | 113,400 | 509億882万 | -2.08% | 17.32 | 2.97 |
| 11/18 | 1,925 | 1,931 | 1,828 | 1,847 | -4.84% | 110,800 | 512億9765万 | -1.44% | 17.45 | 2.99 |
| 11/17 | 1,859 | 1,944 | 1,850 | 1,941 | +2.21% | 168,800 | 539億836万 | +3.35% | 18.34 | 3.14 |
| 11/14 | 1,891 | 1,903 | 1,859 | 1,899 | +0.42% | 75,300 | 527億4187万 | +1.01% | 17.94 | 3.07 |
| 11/13 | 1,896 | 1,916 | 1,882 | 1,891 | -0.26% | 34,000 | 525億1968万 | +0.32% | 17.86 | 3.06 |
| 11/12 | 1,855 | 1,919 | 1,855 | 1,896 | +2.21% | 84,200 | 526億5855万 | +0.37% | 17.91 | 3.07 |
| 11/11 | 1,880 | 1,880 | 1,844 | 1,855 | -0.05% | 43,100 | 515億1984万 | -2.06% | 17.52 | 3 |
| 11/10 | 1,828 | 1,901 | 1,818 | 1,856 | +1.53% | 90,700 | 515億4761万 | -2.11% | 17.53 | 3 |
| 11/07 | 1,805 | 1,834 | 1,805 | 1,828 | +1.95% | 45,000 | 507億6995万 | -3.74% | 17.27 | 2.96 |
| 11/06 | 1,815 | 1,815 | 1,793 | 1,793 | -0.94% | 63,100 | 497億9788万 | -5.73% | 16.94 | 2.9 |
| 11/05 | 1,839 | 1,841 | 1,786 | 1,810 | -1.25% | 72,600 | 502億7003万 | -5.24% | 17.1 | 2.93 |
| 11/04 | 1,834 | 1,862 | 1,827 | 1,833 | -1.03% | 68,700 | 509億882万 | -4.38% | 17.32 | 2.97 |
| 10/31 | 1,838 | 1,861 | 1,823 | 1,852 | +1.54% | 69,800 | 514億3652万 | -3.74% | 17.5 | 3 |
| 10/30 | 1,796 | 1,825 | 1,795 | 1,824 | +0.61% | 199,300 | 506億5886万 | -5.54% | 17.23 | 2.95 |
| 10/29 | 1,841 | 1,844 | 1,796 | 1,813 | -2.11% | 94,300 | 503億5335万 | -6.5% | 17.13 | 2.93 |
| 10/28 | 1,903 | 1,903 | 1,841 | 1,852 | -3.74% | 89,400 | 514億3652万 | -4.88% | 17.5 | 3 |
| 10/27 | 1,906 | 1,934 | 1,906 | 1,924 | +1.26% | 27,800 | 534億3621万 | -1.64% | 18.18 | 3.11 |
| 10/24 | 1,929 | 1,930 | 1,898 | 1,900 | -0.37% | 37,100 | 527億6965万 | -3.21% | 17.95 | 3.07 |
| 10/23 | 1,900 | 1,921 | 1,896 | 1,907 | -0.37% | 45,900 | 529億6406万 | -3.3% | 18.02 | 3.09 |
| 10/22 | 1,903 | 1,924 | 1,903 | 1,914 | -0.52% | 41,000 | 531億5847万 | -3.38% | 18.08 | 3.1 |
| 10/21 | 1,935 | 1,943 | 1,917 | 1,924 | +0.73% | 47,700 | 534億3621万 | -3.17% | 18.18 | 3.11 |
| 10/20 | 1,900 | 1,928 | 1,900 | 1,910 | +1.7% | 48,300 | 530億4738万 | -4.07% | 18.04 | 3.09 |
| 10/17 | 1,890 | 1,901 | 1,868 | 1,878 | -1.93% | 46,700 | 521億5863万 | -5.96% | 17.74 | 3.04 |
| 10/16 | 1,908 | 1,934 | 1,907 | 1,915 | +1.06% | 43,500 | 531億8625万 | -4.44% | 18.09 | 3.1 |
| 10/15 | 1,898 | 1,911 | 1,882 | 1,895 | -0.16% | 39,800 | 526億3078万 | -5.53% | 17.9 | 3.07 |
| 10/14 | 1,924 | 1,934 | 1,879 | 1,898 | -2.06% | 73,700 | 527億1410万 | -5.48% | 17.93 | 3.07 |
| 10/10 | 1,962 | 1,971 | 1,936 | 1,938 | -2.66% | 58,600 | 538億2504万 | -3.58% | 18.31 | 3.14 |
| 10/09 | 2,001 | 2,021 | 1,972 | 1,991 | -1.48% | 70,900 | 552億9703万 | -0.95% | 18.81 | 3.22 |
| 10/08 | 1,980 | 2,031 | 1,980 | 2,021 | +1.05% | 46,800 | 561億3024万 | +0.65% | 19.09 | 3.27 |
| 10/07 | 2,007 | 2,023 | 1,998 | 2,000 | -0.35% | 48,300 | 555億4700万 | -0.3% | 18.89 | 3.24 |
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 | |
| 2018年 3月期 | 261 2,037 12/22 | 184 1,433 2/6 | 4,123,860 528,700 12/22 | 66億3756万 | 47億4079万 | +7.58% 3/1 | -16.1% 2/6 |
| 2019年 3月期 | 350 2,727 1/18 2,730 1/17 | 222 1,731 7/12 1,731 4/2 | 166,920 21,400 1/17 | 90億6536万 | 57億5090万 | +24.83% 11/15 | -11.21% 12/25 |
| 2020年 3月期 | 921 2,395 12/5 | 308 2,405 4/5 | 524,680 201,800 12/4 | 238億8509万 | 79億9494万 | +32.4% 11/21 | -25.86% 3/13 |
| 2021年 3月期 | 2,565 5,130 3/30 | 435 870 4/2 | 655,000 327,500 11/16 | 686億7402万 | 116億4647万 | +36.61% 5/26 | -12.56% 7/31 |
| 2022年 3月期 | 6,280 9/27 | 2,070 3/15 | 931,300 1/19 | 1681億3758万 | 574億9114万 | +27.95% 7/27 | -27.91% 1/27 |
| 2023年 3月期 | 3,865 9/14 | 1,888 5/10 | 356,000 5/23 | 1073億4457万 | 524億3636万 | +22.96% 5/30 | -17.39% 4/7 |
| 2024年 3月期 | 2,205 4/3 | 1,447 3/5 | 505,500 8/31 | 612億4056万 | 401億8825万 | +16.27% 9/6 | -14.95% 6/1 |
| 2025年 3月期 | 2,280 3/10 | 1,159 8/5 | 540,900 2/17 | 633億2358万 | 321億8948万 | +22.05% 2/28 | -22.52% 8/5 |
| 最新 | 1,923 2026/3/6 | 56,100 | 534億844万 | -5.46% 2,034 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- 218%（3.18倍）
- 2020/12/30 vs 2019/12/30
- 78%（1.78倍）
- 2021/12/30 vs 2020/12/30
- 170%（2.7倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
184円（2018/02/06） - 947%（10.47倍）
1,923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。
