株価チャート
株価
3/6
- 前日 (3/5)
- 1,258
- 始値
- 1,253
- 高値
- 1,253
- 安値
- 1,189
- 終値 -3.34%
- 1,216
- 出来高 +120.63%
- 13,900
乖離率
- 株価（5日）
移動平均値 - -2.17%
1,243 - 株価（25日）
移動平均値 - -6.68%
1,303 - 出来高（5日）
移動平均値 - -58.23%
33,280
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 | 1,253 | 1,253 | 1,189 | 1,216 | -3.34% | 13,900 | 218億6155万 | -6.68% | 15.33 | 2.03 |
| 03/05 | 1,212 | 1,258 | 1,212 | 1,258 | +2.19% | 6,300 | 226億1663万 | -3.9% | 15.86 | 2.1 |
| 03/04 | 1,216 | 1,240 | 1,195 | 1,231 | +0.16% | 17,000 | 221億3122万 | -6.25% | 15.52 | 2.06 |
| 03/03 | 1,253 | 1,272 | 1,155 | 1,229 | -4.21% | 100,300 | 220億9526万 | -6.75% | 15.49 | 2.05 |
| 03/02 | 1,315 | 1,337 | 1,259 | 1,283 | -4.61% | 28,900 | 230億6609万 | -3.1% | 16.17 | 2.14 |
| 02/27 | 1,361 | 1,375 | 1,345 | 1,345 | -1.18% | 6,200 | 241億8074万 | +1.28% | 16.96 | 2.25 |
| 02/26 | 1,370 | 1,380 | 1,351 | 1,361 | -0.58% | 7,500 | 244億6839万 | +2.41% | 17.16 | 2.27 |
| 02/25 | 1,400 | 1,400 | 1,367 | 1,369 | -0.22% | 9,500 | 246億1222万 | +3.01% | 17.26 | 2.29 |
| 02/24 | 1,346 | 1,373 | 1,325 | 1,372 | +1.7% | 60,200 | 246億6615万 | +3.24% | 17.3 | 2.29 |
| 02/20 | 1,346 | 1,357 | 1,328 | 1,349 | -0.07% | 5,300 | 242億5265万 | +1.5% | 17.01 | 2.25 |
| 02/19 | 1,353 | 1,359 | 1,325 | 1,350 | 0% | 14,200 | 242億7063万 | +1.5% | 17.02 | 2.25 |
| 02/18 | 1,352 | 1,378 | 1,350 | 1,350 | -0.15% | 8,000 | 242億7063万 | +1.5% | 17.02 | 2.25 |
| 02/17 | 1,389 | 1,410 | 1,352 | 1,352 | -2.8% | 7,900 | 243億659万 | +1.58% | 17.04 | 2.26 |
| 02/16 | 1,403 | 1,403 | 1,360 | 1,391 | -0.86% | 14,600 | 250億774万 | +4.43% | 17.54 | 2.32 |
| 02/13 | 1,436 | 1,436 | 1,300 | 1,403 | +6.61% | 54,400 | 252億2348万 | +5.49% | 17.69 | 2.34 |
| 02/12 | 1,280 | 1,316 | 1,280 | 1,316 | +2.09% | 18,400 | 236億5937万 | -0.98% | 16.59 | 2.2 |
| 02/10 | 1,272 | 1,298 | 1,272 | 1,289 | +1.5% | 1,800 | 231億7396万 | -3.16% | 16.25 | 2.15 |
| 02/09 | 1,305 | 1,305 | 1,262 | 1,270 | -1.17% | 3,400 | 228億3237万 | -4.87% | 16.01 | 2.12 |
| 02/06 | 1,233 | 1,285 | 1,227 | 1,285 | +4.22% | 5,100 | 231億205万 | -4.1% | 16.2 | 2.15 |
| 02/05 | 1,194 | 1,265 | 1,153 | 1,233 | +2.15% | 10,000 | 221億6718万 | -8.26% | 15.54 | 2.06 |
| 02/04 | 1,268 | 1,268 | 1,207 | 1,207 | -4.81% | 27,200 | 216億9974万 | -10.59% | 15.22 | 2.02 |
| 02/03 | 1,264 | 1,268 | 1,245 | 1,268 | +1.36% | 6,500 | 227億9642万 | -6.42% | 15.98 | 2.12 |
| 02/02 | 1,283 | 1,285 | 1,241 | 1,251 | -2.49% | 12,200 | 224億9079万 | -7.88% | 15.77 | 2.09 |
| 01/30 | 1,313 | 1,334 | 1,278 | 1,283 | -2.28% | 9,700 | 230億6609万 | -5.66% | 16.17 | 2.14 |
| 01/29 | 1,350 | 1,350 | 1,311 | 1,313 | -3.46% | 6,400 | 236億544万 | -3.53% | 16.55 | 2.19 |
| 01/28 | 1,340 | 1,366 | 1,300 | 1,360 | -0.73% | 9,800 | 244億5042万 | -0.22% | 17.14 | 2.27 |
| 01/27 | 1,370 | 1,370 | 1,362 | 1,370 | +0.74% | 300 | 246億3020万 | +0.51% | 17.27 | 2.29 |
| 01/26 | 1,364 | 1,364 | 1,354 | 1,360 | -1.16% | 1,800 | 244億5042万 | -0.22% | 17.14 | 2.27 |
| 01/23 | 1,402 | 1,402 | 1,363 | 1,376 | +0.29% | 15,200 | 247億3807万 | +0.88% | 17.35 | 2.3 |
| 01/22 | 1,384 | 1,384 | 1,360 | 1,372 | -0.07% | 2,800 | 246億6615万 | +0.59% | 17.3 | 2.29 |
| 01/21 | 1,370 | 1,373 | 1,367 | 1,373 | 0% | 1,000 | 246億8413万 | +0.66% | 17.31 | 2.29 |
| 01/20 | 1,363 | 1,377 | 1,362 | 1,373 | +0.73% | 4,100 | 246億8413万 | +0.66% | 17.31 | 2.29 |
| 01/19 | 1,376 | 1,381 | 1,361 | 1,363 | -0.94% | 4,600 | 245億435万 | -0.15% | 17.18 | 2.28 |
| 01/16 | 1,362 | 1,379 | 1,362 | 1,376 | +1.03% | 3,300 | 247億3807万 | +0.73% | 17.35 | 2.3 |
| 01/15 | 1,355 | 1,371 | 1,355 | 1,362 | +0.67% | 2,200 | 244億8637万 | -0.29% | 17.17 | 2.27 |
| 01/14 | 1,362 | 1,370 | 1,351 | 1,353 | -0.88% | 4,600 | 243億2457万 | -1.1% | 17.06 | 2.26 |
| 01/13 | 1,381 | 1,384 | 1,365 | 1,365 | -1.09% | 16,300 | 245億4031万 | -0.36% | 17.21 | 2.28 |
| 01/09 | 1,379 | 1,383 | 1,367 | 1,380 | +1.4% | 3,800 | 248億998万 | +0.58% | 17.4 | 2.3 |
| 01/08 | 1,372 | 1,390 | 1,360 | 1,361 | -0.87% | 5,000 | 244億6839万 | -0.95% | 17.16 | 2.27 |
| 01/07 | 1,360 | 1,373 | 1,356 | 1,373 | +0.66% | 12,900 | 246億8413万 | -0.29% | 17.31 | 2.29 |
| 01/06 | 1,390 | 1,393 | 1,359 | 1,364 | -2.08% | 13,300 | 245億2233万 | -1.16% | 17.2 | 2.28 |
| 01/05 | 1,400 | 1,405 | 1,390 | 1,393 | -0.21% | 13,900 | 250億4370万 | +0.72% | 17.56 | 2.33 |
| 2025 | ||||||||||
| 12/30 | 1,374 | 1,401 | 1,373 | 1,396 | +1.23% | 10,200 | 250億9763万 | +0.79% | 17.6 | 2.33 |
| 12/29 | 1,365 | 1,387 | 1,361 | 1,379 | +0.8% | 6,800 | 247億9200万 | -0.51% | 17.38 | 2.3 |
| 12/26 | 1,344 | 1,368 | 1,341 | 1,368 | +1.79% | 26,600 | 245億9424万 | -1.44% | 17.25 | 2.28 |
| 12/25 | 1,343 | 1,348 | 1,333 | 1,344 | +0.83% | 11,600 | 241億6276万 | -3.31% | 16.94 | 2.24 |
| 12/24 | 1,315 | 1,344 | 1,295 | 1,333 | +1.21% | 10,700 | 239億6500万 | -4.24% | 16.8 | 2.23 |
| 12/23 | 1,294 | 1,326 | 1,293 | 1,317 | +0.53% | 11,300 | 236億7735万 | -5.46% | 16.6 | 2.2 |
| 12/22 | 1,346 | 1,365 | 1,296 | 1,310 | -3.68% | 17,000 | 235億5150万 | -6.23% | 16.51 | 2.19 |
| 12/19 | 1,355 | 1,360 | 1,350 | 1,360 | +0.15% | 2,200 | 244億5042万 | -2.93% | 17.14 | 2.27 |
| 12/18 | 1,375 | 1,375 | 1,354 | 1,358 | -1.24% | 4,600 | 244億1446万 | -3.28% | 17.12 | 2.27 |
| 12/17 | 1,362 | 1,375 | 1,357 | 1,375 | +0.59% | 6,200 | 247億2009万 | -2.27% | 17.33 | 2.3 |
| 12/16 | 1,367 | 1,368 | 1,357 | 1,367 | -0.58% | 3,900 | 245億7626万 | -2.91% | 17.23 | 2.28 |
| 12/15 | 1,366 | 1,383 | 1,362 | 1,375 | -0.58% | 3,800 | 247億2009万 | -2.48% | 17.33 | 2.3 |
| 12/12 | 1,376 | 1,392 | 1,369 | 1,383 | +1.39% | 9,400 | 248億6391万 | -2.05% | 17.43 | 2.31 |
| 12/11 | 1,408 | 1,408 | 1,364 | 1,364 | -2.22% | 13,700 | 245億2233万 | -3.47% | 17.2 | 2.28 |
| 12/10 | 1,388 | 1,401 | 1,382 | 1,395 | +0.36% | 5,000 | 250億7965万 | -1.34% | 17.59 | 2.33 |
| 12/09 | 1,381 | 1,397 | 1,381 | 1,390 | -0.29% | 7,100 | 249億8976万 | -1.63% | 17.52 | 2.32 |
| 12/08 | 1,403 | 1,403 | 1,373 | 1,394 | -0.85% | 4,300 | 250億6168万 | -1.27% | 17.57 | 2.33 |
| 12/05 | 1,408 | 1,413 | 1,400 | 1,406 | -0.42% | 8,100 | 252億7741万 | -0.35% | 17.72 | 2.35 |
| 12/04 | 1,407 | 1,422 | 1,403 | 1,412 | 0% | 7,100 | 253億8528万 | +0.14% | 17.8 | 2.36 |
| 12/03 | 1,426 | 1,428 | 1,412 | 1,412 | -1.47% | 7,700 | 253億8528万 | +0.28% | 17.8 | 2.36 |
| 12/02 | 1,435 | 1,435 | 1,415 | 1,433 | -0.14% | 7,700 | 257億6283万 | +1.92% | 18.06 | 2.39 |
| 12/01 | 1,435 | 1,435 | 1,412 | 1,435 | 0% | 7,200 | 257億9878万 | +2.28% | 18.09 | 2.4 |
| 11/28 | 1,442 | 1,458 | 1,435 | 1,435 | -0.28% | 21,700 | 257億9878万 | +2.5% | 18.09 | 2.4 |
| 11/27 | 1,447 | 1,454 | 1,434 | 1,439 | -1.03% | 16,400 | 258億7070万 | +3.01% | 18.14 | 2.4 |
| 11/26 | 1,429 | 1,456 | 1,421 | 1,454 | +2.39% | 28,500 | 261億4037万 | +4.38% | 18.33 | 2.43 |
| 11/25 | 1,427 | 1,434 | 1,416 | 1,420 | +0.64% | 18,500 | 255億2911万 | +2.31% | 17.9 | 2.37 |
| 11/21 | 1,415 | 1,427 | 1,407 | 1,411 | -0.35% | 15,300 | 253億6731万 | +1.88% | 17.79 | 2.36 |
| 11/20 | 1,412 | 1,417 | 1,404 | 1,416 | +1.51% | 6,500 | 254億5720万 | +2.46% | 17.85 | 2.36 |
| 11/19 | 1,390 | 1,416 | 1,380 | 1,395 | +1.31% | 36,000 | 250億7965万 | +1.23% | 17.59 | 2.33 |
| 11/18 | 1,400 | 1,404 | 1,350 | 1,377 | -1.5% | 9,900 | 247億5605万 | +0.15% | 17.36 | 2.3 |
| 11/17 | 1,420 | 1,420 | 1,393 | 1,398 | -1.55% | 5,500 | 251億3359万 | +1.75% | 17.62 | 2.33 |
| 11/14 | 1,351 | 1,438 | 1,351 | 1,420 | -1.46% | 32,100 | 255億2911万 | +3.42% | 17.9 | 2.37 |
| 11/13 | 1,440 | 1,445 | 1,420 | 1,441 | +0.07% | 11,300 | 259億665万 | +5.03% | 18.17 | 2.41 |
| 11/12 | 1,401 | 1,443 | 1,401 | 1,440 | +2.86% | 17,100 | 258億8868万 | +5.19% | 18.15 | 2.4 |
| 11/11 | 1,403 | 1,409 | 1,382 | 1,400 | -0.5% | 7,900 | 251億6955万 | +2.41% | 17.65 | 2.34 |
| 11/10 | 1,416 | 1,416 | 1,395 | 1,407 | -0.64% | 5,400 | 252億9539万 | +3% | 17.74 | 2.35 |
| 11/07 | 1,422 | 1,431 | 1,397 | 1,416 | 0% | 7,400 | 254億5720万 | +3.81% | 17.85 | 2.36 |
| 11/06 | 1,388 | 1,427 | 1,380 | 1,416 | +2.24% | 22,700 | 254億5720万 | +4.04% | 17.85 | 2.36 |
| 11/05 | 1,378 | 1,387 | 1,361 | 1,385 | +0.95% | 14,300 | 248億9987万 | +1.76% | 17.46 | 2.31 |
| 11/04 | 1,359 | 1,372 | 1,350 | 1,372 | +0.07% | 10,800 | 246億6615万 | +0.66% | 17.3 | 2.29 |
| 10/31 | 1,371 | 1,374 | 1,347 | 1,371 | +0.07% | 12,600 | 246億4818万 | +0.44% | 17.28 | 2.29 |
| 10/30 | 1,364 | 1,374 | 1,340 | 1,370 | +0.22% | 9,100 | 246億3020万 | +0.22% | 17.27 | 2.29 |
| 10/29 | 1,380 | 1,380 | 1,360 | 1,367 | -0.15% | 16,300 | 245億7626万 | -0.22% | 17.23 | 2.28 |
| 10/28 | 1,360 | 1,376 | 1,358 | 1,369 | +0.07% | 6,000 | 246億1222万 | -0.29% | 17.26 | 2.29 |
| 10/27 | 1,368 | 1,384 | 1,368 | 1,368 | +0.37% | 6,100 | 245億9424万 | -0.58% | 17.25 | 2.28 |
| 10/24 | 1,358 | 1,365 | 1,353 | 1,363 | +0.89% | 12,600 | 245億435万 | -1.16% | 17.18 | 2.28 |
| 10/23 | 1,348 | 1,355 | 1,347 | 1,351 | +0.22% | 6,300 | 242億8861万 | -2.1% | 17.03 | 2.26 |
| 10/22 | 1,346 | 1,355 | 1,338 | 1,348 | +0.52% | 7,800 | 242億3468万 | -2.53% | 16.99 | 2.25 |
| 10/21 | 1,339 | 1,349 | 1,334 | 1,341 | +0.15% | 9,000 | 241億883万 | -3.11% | 16.91 | 2.24 |
| 10/20 | 1,334 | 1,346 | 1,331 | 1,339 | +0.37% | 4,700 | 240億7287万 | -3.32% | 16.88 | 2.24 |
| 10/17 | 1,327 | 1,339 | 1,321 | 1,334 | -0.15% | 7,700 | 239億8298万 | -3.68% | 16.82 | 2.23 |
| 10/16 | 1,329 | 1,340 | 1,311 | 1,336 | 0% | 20,300 | 240億1894万 | -3.47% | 16.84 | 2.23 |
| 10/15 | 1,314 | 1,337 | 1,314 | 1,336 | +1.67% | 8,100 | 240億1894万 | -3.54% | 16.84 | 2.23 |
| 10/14 | 1,332 | 1,338 | 1,314 | 1,314 | -2.3% | 12,600 | 236億2342万 | -5.13% | 16.56 | 2.19 |
| 10/10 | 1,379 | 1,379 | 1,340 | 1,345 | -2.47% | 12,400 | 241億8074万 | -3.03% | 16.96 | 2.25 |
| 10/09 | 1,378 | 1,388 | 1,370 | 1,379 | -0.29% | 13,100 | 247億9200万 | -0.72% | 17.38 | 2.3 |
| 10/08 | 1,372 | 1,395 | 1,372 | 1,383 | +0.29% | 11,500 | 248億6391万 | -0.5% | 17.43 | 2.31 |
| 10/07 | 1,369 | 1,385 | 1,357 | 1,379 | 0% | 10,800 | 247億9200万 | -0.79% | 17.38 | 2.3 |
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 9月期 | 3,095 9/26 9/25 他2件 | 2,455 6/29 | 7,326,700 6/29 | 530億2059万 | 400億1956万 | +8.08% 9/25 | -12.28% 10/29 |
| 2019年 9月期 | 3,035 10/10 | 1,395 9/18 | 953,500 5/23 | 519億9273万 | 238億9781万 | +20.66% 2/15 | -20.93% 5/29 |
| 2020年 9月期 | 1,608 11/8 | 534 3/19 | 1,727,200 2/28 | 275億4672万 | 92億3480万 | +40.36% 4/20 | -35.74% 3/13 |
| 2021年 9月期 | 1,415 6/14 | 743 1/4 | 490,200 11/9 | 247億844万 | 129億3878万 | +23.63% 5/27 | -17.65% 8/17 |
| 2022年 9月期 | 1,899 12/23 | 907 6/22 | 581,600 11/15 | 331億9841万 | 158億5866万 | +22.35% 11/22 | -22.06% 5/12 |
| 2023年 9月期 | 1,056 11/11 | 763 8/18 8/17 | 550,600 11/14 | 184億6643万 | 134億5416万 | +6.52% 11/10 | -13.22% 5/31 |
| 2024年 9月期 | 863 7/1 | 691 8/5 | 90,500 10/30 | 153億4073万 | 122億8397万 | +8.09% 6/28 | -11.78% 8/5 |
| 2025年 9月期 | 1,460 9/19 | 767 4/7 | 164,400 5/14 | 262億4233万 | 137億8045万 | +18.05% 9/1 | -11.49% 4/9 |
| 最新 | 1,216 2026/3/6 | 13,900 | 218億6155万 | -6.68% 1,303 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 133%（2.33倍）
- 2022/12/30 vs 2021/12/30
- -50%（0.5倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/03/06 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
534円（2020/03/19） - 128%（2.28倍）
1,216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。
