株価チャート
株価
3/6
- 前日 (3/5)
- 1,348
- 始値
- 1,341
- 高値
- 1,352
- 安値
- 1,325
- 終値 -0.15%
- 1,346
- 出来高 -10.16%
- 32,700
乖離率
- 株価（5日）
移動平均値 - +0.45%
1,340 - 株価（25日）
移動平均値 - -1.68%
1,369 - 出来高（5日）
移動平均値 - -44.6%
59,020
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 | 1,341 | 1,352 | 1,325 | 1,346 | -0.15% | 32,700 | 178億7407万 | -1.68% | 12.77 | 1.2 |
| 03/05 | 1,357 | 1,362 | 1,347 | 1,348 | -0.3% | 36,400 | 179億63万 | -1.53% | 12.79 | 1.2 |
| 03/04 | 1,322 | 1,353 | 1,316 | 1,352 | +2.58% | 133,100 | 179億5374万 | -1.31% | 12.82 | 1.2 |
| 03/03 | 1,340 | 1,340 | 1,318 | 1,318 | -1.42% | 49,000 | 175億224万 | -3.87% | 12.5 | 1.17 |
| 03/02 | 1,357 | 1,357 | 1,336 | 1,337 | -1.47% | 43,900 | 177億5455万 | -2.69% | 12.68 | 1.19 |
| 02/27 | 1,357 | 1,362 | 1,350 | 1,357 | +0.15% | 30,000 | 180億2014万 | -1.38% | 12.87 | 1.21 |
| 02/26 | 1,361 | 1,369 | 1,355 | 1,355 | -0.44% | 32,000 | 179億9358万 | -1.6% | 12.85 | 1.2 |
| 02/25 | 1,361 | 1,374 | 1,359 | 1,361 | +0.07% | 35,700 | 180億7326万 | -1.31% | 12.91 | 1.21 |
| 02/24 | 1,350 | 1,366 | 1,343 | 1,360 | +1.12% | 42,600 | 180億5998万 | -1.45% | 12.9 | 1.21 |
| 02/20 | 1,356 | 1,356 | 1,343 | 1,345 | -1.1% | 45,500 | 178億4720万 | -2.75% | 12.76 | 1.2 |
| 02/19 | 1,358 | 1,366 | 1,348 | 1,360 | +0.29% | 29,900 | 180億4624万 | -1.88% | 12.9 | 1.21 |
| 02/18 | 1,350 | 1,356 | 1,346 | 1,356 | +0.82% | 43,600 | 179億9317万 | -2.38% | 12.86 | 1.21 |
| 02/17 | 1,354 | 1,354 | 1,335 | 1,345 | -0.07% | 60,400 | 178億4720万 | -3.24% | 12.76 | 1.2 |
| 02/16 | 1,389 | 1,391 | 1,334 | 1,346 | -3.86% | 123,900 | 178億6047万 | -3.3% | 12.77 | 1.2 |
| 02/13 | 1,409 | 1,419 | 1,394 | 1,400 | -0.21% | 34,700 | 185億7702万 | +0.36% | 13.28 | 1.24 |
| 02/12 | 1,402 | 1,409 | 1,395 | 1,403 | 0% | 34,200 | 186億1682万 | +0.57% | 13.31 | 1.25 |
| 02/10 | 1,407 | 1,410 | 1,393 | 1,403 | -0.36% | 33,500 | 186億1682万 | +0.65% | 13.31 | 1.25 |
| 02/09 | 1,405 | 1,414 | 1,400 | 1,408 | +1.73% | 54,500 | 186億8317万 | +1% | 13.36 | 1.25 |
| 02/06 | 1,397 | 1,397 | 1,379 | 1,384 | -0.93% | 23,600 | 183億6471万 | -0.65% | 13.13 | 1.23 |
| 02/05 | 1,402 | 1,407 | 1,397 | 1,397 | -0.14% | 31,300 | 185億3721万 | +0.29% | 13.25 | 1.24 |
| 02/04 | 1,382 | 1,404 | 1,382 | 1,399 | +1.23% | 40,000 | 185億6375万 | +0.43% | 13.27 | 1.24 |
| 02/03 | 1,395 | 1,395 | 1,377 | 1,382 | -0.72% | 39,300 | 183億3817万 | -0.79% | 13.11 | 1.23 |
| 02/02 | 1,396 | 1,414 | 1,391 | 1,392 | +0.22% | 40,800 | 184億7086万 | -0.07% | 13.2 | 1.24 |
| 01/30 | 1,387 | 1,393 | 1,376 | 1,389 | +1.17% | 28,300 | 184億3105万 | -0.29% | 13.17 | 1.23 |
| 01/29 | 1,351 | 1,373 | 1,346 | 1,373 | +0.96% | 153,600 | 182億1874万 | -1.36% | 13.02 | 1.22 |
| 01/28 | 1,370 | 1,370 | 1,345 | 1,360 | -0.73% | 59,300 | 180億4624万 | -2.37% | 12.9 | 1.21 |
| 01/27 | 1,370 | 1,380 | 1,365 | 1,370 | -0.65% | 34,500 | 181億7894万 | -1.65% | 12.99 | 1.22 |
| 01/26 | 1,381 | 1,384 | 1,362 | 1,379 | -0.14% | 48,100 | 182億9836万 | -0.93% | 13.08 | 1.23 |
| 01/23 | 1,384 | 1,386 | 1,366 | 1,381 | -0.14% | 63,200 | 183億2490万 | -0.72% | 13.1 | 1.23 |
| 01/22 | 1,388 | 1,392 | 1,380 | 1,383 | -0.65% | 29,200 | 183億5144万 | -0.5% | 13.12 | 1.23 |
| 01/21 | 1,397 | 1,397 | 1,388 | 1,392 | -0.5% | 26,200 | 184億6905万 | +0.36% | 13.2 | 1.24 |
| 01/20 | 1,406 | 1,406 | 1,393 | 1,399 | -0.21% | 32,200 | 185億6193万 | +1.08% | 13.27 | 1.24 |
| 01/19 | 1,420 | 1,420 | 1,400 | 1,402 | -0.92% | 30,000 | 186億173万 | +1.52% | 13.3 | 1.25 |
| 01/16 | 1,420 | 1,427 | 1,409 | 1,415 | -0.7% | 24,500 | 187億7422万 | +2.69% | 13.42 | 1.26 |
| 01/15 | 1,421 | 1,430 | 1,421 | 1,425 | -0.56% | 24,200 | 189億690万 | +3.64% | 13.52 | 1.27 |
| 01/14 | 1,400 | 1,433 | 1,399 | 1,433 | +2.95% | 46,100 | 190億1304万 | +4.45% | 13.59 | 1.27 |
| 01/13 | 1,406 | 1,408 | 1,385 | 1,392 | -0.85% | 65,300 | 184億6905万 | +1.75% | 13.2 | 1.24 |
| 01/09 | 1,398 | 1,407 | 1,395 | 1,404 | +0.36% | 23,800 | 186億2827万 | +2.78% | 13.32 | 1.25 |
| 01/08 | 1,409 | 1,415 | 1,396 | 1,399 | -0.71% | 25,800 | 185億6193万 | +2.64% | 13.27 | 1.24 |
| 01/07 | 1,393 | 1,409 | 1,378 | 1,409 | +1.59% | 44,300 | 186億9461万 | +3.6% | 13.36 | 1.25 |
| 01/06 | 1,390 | 1,397 | 1,383 | 1,387 | +0.07% | 41,800 | 184億271万 | +2.14% | 13.16 | 1.23 |
| 01/05 | 1,397 | 1,400 | 1,379 | 1,386 | -0.79% | 35,800 | 183億8944万 | +2.21% | 13.15 | 1.23 |
| 2025 | ||||||||||
| 12/30 | 1,382 | 1,397 | 1,382 | 1,397 | +1.09% | 24,700 | 185億3539万 | +3.18% | 13.25 | 1.24 |
| 12/29 | 1,396 | 1,396 | 1,369 | 1,382 | -1.07% | 84,300 | 183億3637万 | +2.29% | 13.11 | 1.23 |
| 12/26 | 1,397 | 1,402 | 1,392 | 1,397 | +0.14% | 68,800 | 185億3539万 | +3.48% | 13.25 | 1.24 |
| 12/25 | 1,390 | 1,395 | 1,388 | 1,395 | +0.72% | 49,900 | 185億886万 | +3.49% | 13.23 | 1.24 |
| 12/24 | 1,390 | 1,390 | 1,381 | 1,385 | +0.22% | 30,100 | 183億7618万 | +2.9% | 13.14 | 1.23 |
| 12/23 | 1,380 | 1,383 | 1,373 | 1,382 | +0.22% | 29,700 | 183億3637万 | +2.83% | 13.11 | 1.23 |
| 12/22 | 1,390 | 1,392 | 1,376 | 1,379 | -0.14% | 44,600 | 182億8388万 | +2.68% | 13.08 | 1.22 |
| 12/19 | 1,368 | 1,381 | 1,360 | 1,381 | +1.47% | 46,800 | 183億1040万 | +2.91% | 13.1 | 1.23 |
| 12/18 | 1,344 | 1,361 | 1,338 | 1,361 | +1.19% | 49,400 | 180億4522万 | +1.49% | 12.91 | 1.21 |
| 12/17 | 1,362 | 1,362 | 1,341 | 1,345 | -0.81% | 41,600 | 178億3308万 | +0.22% | 12.76 | 1.19 |
| 12/16 | 1,368 | 1,369 | 1,355 | 1,356 | -0.15% | 33,800 | 179億7893万 | +0.89% | 12.86 | 1.2 |
| 12/15 | 1,332 | 1,358 | 1,332 | 1,358 | +2.49% | 40,300 | 180億545万 | +0.97% | 12.88 | 1.21 |
| 12/12 | 1,328 | 1,333 | 1,323 | 1,325 | +1.15% | 38,200 | 175億6791万 | -1.49% | 12.57 | 1.18 |
| 12/11 | 1,325 | 1,325 | 1,310 | 1,310 | -0.98% | 44,900 | 173億6902万 | -2.75% | 12.43 | 1.16 |
| 12/10 | 1,332 | 1,337 | 1,321 | 1,323 | -0.6% | 30,500 | 175億4139万 | -1.93% | 12.55 | 1.17 |
| 12/09 | 1,346 | 1,353 | 1,330 | 1,331 | -0.67% | 30,900 | 176億4746万 | -1.48% | 12.62 | 1.18 |
| 12/08 | 1,351 | 1,361 | 1,340 | 1,340 | -0.45% | 36,100 | 177億6679万 | -0.89% | 12.71 | 1.19 |
| 12/05 | 1,330 | 1,347 | 1,323 | 1,346 | +0.75% | 35,700 | 178億4634万 | -0.44% | 12.77 | 1.19 |
| 12/04 | 1,330 | 1,340 | 1,330 | 1,336 | +0.07% | 18,900 | 177億1375万 | -1.26% | 12.67 | 1.19 |
| 12/03 | 1,324 | 1,337 | 1,317 | 1,335 | +0.83% | 42,400 | 177億49万 | -1.48% | 12.66 | 1.18 |
| 12/02 | 1,335 | 1,336 | 1,324 | 1,324 | -0.82% | 26,200 | 175億5465万 | -2.5% | 12.56 | 1.17 |
| 12/01 | 1,350 | 1,355 | 1,335 | 1,335 | -0.82% | 33,300 | 177億49万 | -1.91% | 12.66 | 1.18 |
| 11/28 | 1,340 | 1,354 | 1,339 | 1,346 | +0.37% | 24,100 | 178億4634万 | -1.32% | 12.77 | 1.19 |
| 11/27 | 1,340 | 1,349 | 1,335 | 1,341 | +0.37% | 23,900 | 177億8005万 | -1.83% | 12.72 | 1.19 |
| 11/26 | 1,337 | 1,344 | 1,333 | 1,336 | +0.07% | 25,900 | 177億1375万 | -2.41% | 12.67 | 1.19 |
| 11/25 | 1,362 | 1,366 | 1,333 | 1,335 | -1.48% | 44,000 | 177億49万 | -2.63% | 12.66 | 1.18 |
| 11/21 | 1,345 | 1,360 | 1,340 | 1,355 | +0.52% | 32,500 | 179億6567万 | -1.31% | 12.85 | 1.2 |
| 11/20 | 1,350 | 1,357 | 1,340 | 1,348 | +0.6% | 43,100 | 178億6517万 | -1.89% | 12.79 | 1.2 |
| 11/19 | 1,331 | 1,343 | 1,324 | 1,340 | 0% | 35,900 | 177億5915万 | -2.55% | 12.71 | 1.19 |
| 11/18 | 1,343 | 1,351 | 1,328 | 1,340 | -0.22% | 41,300 | 177億5915万 | -2.55% | 12.71 | 1.19 |
| 11/17 | 1,363 | 1,365 | 1,340 | 1,343 | -1.4% | 37,700 | 177億9891万 | -2.33% | 12.74 | 1.19 |
| 11/14 | 1,368 | 1,375 | 1,362 | 1,362 | -0.29% | 22,100 | 180億5072万 | -1.02% | 12.92 | 1.21 |
| 11/13 | 1,360 | 1,374 | 1,338 | 1,366 | -1.09% | 69,700 | 181億373万 | -0.8% | 12.96 | 1.21 |
| 11/12 | 1,391 | 1,391 | 1,376 | 1,381 | -0.07% | 30,100 | 183億253万 | +0.22% | 13.1 | 1.22 |
| 11/11 | 1,389 | 1,389 | 1,361 | 1,382 | +0.29% | 33,500 | 183億1578万 | +0.29% | 13.11 | 1.23 |
| 11/10 | 1,378 | 1,393 | 1,377 | 1,378 | +0.22% | 21,400 | 182億6277万 | +0.15% | 13.07 | 1.22 |
| 11/07 | 1,360 | 1,377 | 1,360 | 1,375 | +1.1% | 20,200 | 182億2301万 | +0.15% | 13.04 | 1.22 |
| 11/06 | 1,360 | 1,369 | 1,350 | 1,360 | -0.37% | 26,300 | 180億2421万 | -0.8% | 12.9 | 1.21 |
| 11/05 | 1,377 | 1,379 | 1,352 | 1,365 | -0.51% | 28,900 | 180億9048万 | -0.51% | 12.95 | 1.21 |
| 11/04 | 1,360 | 1,391 | 1,348 | 1,372 | +1.11% | 44,000 | 181億8325万 | 0% | 13.01 | 1.22 |
| 10/31 | 1,345 | 1,360 | 1,339 | 1,357 | +0.89% | 30,900 | 179億8445万 | -1.09% | 12.87 | 1.2 |
| 10/30 | 1,360 | 1,362 | 1,340 | 1,345 | -1.18% | 61,900 | 178億2541万 | -2.04% | 12.76 | 1.19 |
| 10/29 | 1,375 | 1,375 | 1,352 | 1,361 | -1.73% | 41,900 | 180億3746万 | -1.02% | 12.91 | 1.21 |
| 10/28 | 1,410 | 1,410 | 1,385 | 1,385 | -2.12% | 36,200 | 183億5554万 | +0.73% | 13.14 | 1.23 |
| 10/27 | 1,418 | 1,423 | 1,407 | 1,415 | +0.57% | 47,000 | 187億5313万 | +3.06% | 13.42 | 1.26 |
| 10/24 | 1,405 | 1,411 | 1,395 | 1,407 | +0.14% | 29,900 | 186億4711万 | +2.63% | 13.35 | 1.25 |
| 10/23 | 1,405 | 1,415 | 1,391 | 1,405 | +0.29% | 36,100 | 186億2060万 | +2.7% | 13.33 | 1.25 |
| 10/22 | 1,416 | 1,420 | 1,400 | 1,401 | -0.57% | 20,800 | 185億6759万 | +2.56% | 13.29 | 1.24 |
| 10/21 | 1,411 | 1,414 | 1,395 | 1,409 | +0.64% | 35,800 | 186億5797万 | +3.3% | 13.36 | 1.25 |
| 10/20 | 1,390 | 1,400 | 1,380 | 1,400 | +1.38% | 37,400 | 185億3880万 | +2.94% | 13.28 | 1.24 |
| 10/17 | 1,375 | 1,387 | 1,362 | 1,381 | +0.15% | 30,700 | 182億8720万 | +1.77% | 13.1 | 1.22 |
| 10/16 | 1,361 | 1,381 | 1,360 | 1,379 | +1.55% | 46,100 | 182億6071万 | +1.77% | 13.08 | 1.22 |
| 10/15 | 1,355 | 1,364 | 1,343 | 1,358 | +0.82% | 48,600 | 179億8263万 | +0.37% | 12.88 | 1.2 |
| 10/14 | 1,342 | 1,362 | 1,340 | 1,347 | +0.37% | 51,200 | 178億3697万 | -0.3% | 12.78 | 1.19 |
| 10/10 | 1,367 | 1,367 | 1,328 | 1,342 | -2.47% | 65,400 | 177億7076万 | -0.59% | 12.73 | 1.19 |
| 10/09 | 1,382 | 1,386 | 1,358 | 1,376 | -0.15% | 57,000 | 182億2099万 | +1.93% | 13.05 | 1.22 |
| 10/08 | 1,390 | 1,415 | 1,378 | 1,378 | -0.79% | 74,000 | 182億4747万 | +2.3% | 13.07 | 1.22 |
| 10/07 | 1,386 | 1,405 | 1,380 | 1,389 | +0.51% | 70,200 | 183億9313万 | +3.35% | 13.17 | 1.23 |
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 6月期 | 2,266 4/11 | 1,654 5/30 | 3,632,900 3/23 | 271億9200万 | 198億4800万 | +13.29% 6/25 | -12.41% 5/29 |
| 2019年 6月期 | 2,740 4/18 | 1,648 12/25 | 609,100 7/17 | 339億5408万 | 204億2201万 | +18.44% 4/18 | -19.3% 12/25 |
| 2020年 6月期 | 2,661 11/29 | 1,432 3/13 | 620,500 1/30 | 333億454万 | 181億2353万 | +20.82% 5/8 | -27.15% 3/13 |
| 2021年 6月期 | 2,106 7/1 | 1,336 1/18 | 599,600 8/14 | 267億197万 | 170億5738万 | +20.17% 2/18 | -12.53% 10/30 |
| 2022年 6月期 | 2,036 11/8 | 1,228 5/24 | 246,600 3/22 | 261億7725万 | 158億5323万 | +12.52% 9/3 | -14.22% 3/9 |
| 2023年 6月期 | 1,710 5/16 | 1,232 10/25 | 559,900 5/16 | 222億5445万 | 159億8766万 | +16.95% 5/16 | -8.36% 12/21 |
| 2024年 6月期 | 1,750 11/14 | 1,036 6/14 | 467,600 8/15 | 228億9210万 | 135億9169万 | +21.91% 7/12 | -13.77% 2/14 |
| 2025年 6月期 | 1,473 7/31 | 959 1/17 | 1,156,800 8/14 | 193億3106万 | 125億8869万 | +8.2% 2/17 | -19.57% 8/15 |
| 最新 | 1,346 2026/3/6 | 32,700 | 178億7407万 | -1.68% 1,369 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
959円（2025/01/17） - 40%（1.4倍）
1,346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。
