株価チャート
株価
3/6
- 前日 (3/5)
- 618
- 始値
- 611
- 高値
- 619
- 安値
- 610
- 終値 -1.29%
- 610
- 出来高 -29.41%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -5.86%
648 - 株価（25日）
移動平均値 - -0.65%
614 - 出来高（5日）
移動平均値 - -79.24%
5,780
2025/10/03～2026/03/06
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 | 611 | 619 | 610 | 610 | -1.29% | 1,200 | 15億3931万 | -0.65% | 24.27 | 0.95 |
| 03/05 | 673 | 673 | 618 | 618 | -3.89% | 1,700 | 15億5950万 | +0.82% | 24.59 | 0.96 |
| 03/04 | 709 | 709 | 643 | 643 | -9.31% | 9,900 | 16億2259万 | +5.07% | 25.58 | 1 |
| 03/03 | 659 | 709 | 647 | 709 | +7.59% | 8,000 | 17億8914万 | +16.23% | 28.21 | 1.1 |
| 03/02 | 609 | 660 | 609 | 659 | +7.68% | 8,100 | 16億6297万 | +8.93% | 26.22 | 1.02 |
| 02/27 | 612 | 612 | 612 | 612 | +0.82% | 100 | 15億4436万 | +1.49% | 24.35 | 0.95 |
| 02/26 | 611 | 622 | 607 | 607 | -3.8% | 600 | 15億3174万 | +0.66% | 24.15 | 0.94 |
| 02/25 | 631 | 631 | 631 | 631 | 0% | 200 | 15億9231万 | +4.64% | 25.11 | 0.98 |
| 02/24 | 631 | 631 | 631 | 631 | +1.28% | 100 | 15億9231万 | +4.82% | 25.11 | 0.98 |
| 02/20 | 630 | 637 | 620 | 623 | -2.66% | 2,100 | 15億7212万 | +3.66% | 24.79 | 0.97 |
| 02/19 | 574 | 640 | 574 | 640 | +10.15% | 13,200 | 16億1502万 | +6.67% | 25.46 | 0.99 |
| 02/18 | 578 | 581 | 577 | 581 | +0.52% | 1,000 | 14億6613万 | -3.01% | 23.12 | 0.9 |
| 02/17 | 589 | 589 | 576 | 578 | -2.86% | 3,100 | 14億5856万 | -3.67% | 23 | 0.9 |
| 02/16 | 596 | 600 | 595 | 595 | -0.67% | 2,100 | 15億146万 | -1% | 23.67 | 0.92 |
| 02/13 | 610 | 610 | 599 | 599 | -0.17% | 2,600 | 15億1156万 | -0.66% | 23.83 | 0.93 |
| 02/12 | 603 | 613 | 600 | 600 | -0.5% | 800 | 15億1408万 | -0.66% | 23.87 | 0.93 |
| 02/10 | 582 | 604 | 582 | 603 | +1.86% | 3,800 | 15億2165万 | -0.33% | 23.99 | 0.94 |
| 02/09 | 600 | 600 | 592 | 592 | -3.43% | 2,000 | 14億9389万 | -2.31% | 23.55 | 0.92 |
| 02/06 | 610 | 613 | 592 | 613 | 0% | 3,100 | 15億4689万 | +0.82% | 24.39 | 0.95 |
| 02/05 | 610 | 625 | 610 | 613 | +2.17% | 5,300 | 15億4689万 | +0.82% | 24.39 | 0.95 |
| 02/04 | 608 | 608 | 596 | 600 | -2.76% | 3,300 | 15億1408万 | -1.32% | 23.87 | 0.93 |
| 02/03 | 612 | 617 | 600 | 617 | +0.82% | 3,000 | 15億5698万 | +1.15% | 24.55 | 0.96 |
| 02/02 | 595 | 612 | 595 | 612 | +2.68% | 1,700 | 15億4436万 | +0.16% | 24.35 | 0.95 |
| 01/30 | 572 | 628 | 572 | 596 | +2.94% | 21,500 | 15億399万 | -2.61% | 23.71 | 0.93 |
| 01/29 | 578 | 587 | 576 | 579 | -0.52% | 1,100 | 14億6109万 | -5.7% | 23.04 | 0.9 |
| 01/28 | 583 | 588 | 571 | 582 | 0% | 4,300 | 14億6866万 | -5.83% | 23.16 | 0.9 |
| 01/27 | 593 | 593 | 579 | 582 | -1.02% | 5,100 | 14億6866万 | -6.43% | 23.16 | 0.9 |
| 01/26 | 591 | 594 | 588 | 588 | -1.51% | 2,200 | 14億8380万 | -6.07% | 23.39 | 0.91 |
| 01/23 | 606 | 606 | 597 | 597 | -1.49% | 4,500 | 15億651万 | -5.24% | 23.75 | 0.93 |
| 01/22 | 606 | 606 | 601 | 606 | -0.16% | 800 | 15億2922万 | -4.27% | 24.11 | 0.94 |
| 01/21 | 606 | 608 | 599 | 607 | 0% | 4,100 | 15億3174万 | -4.56% | 24.15 | 0.94 |
| 01/20 | 599 | 607 | 599 | 607 | +1% | 1,800 | 15億3174万 | -5.01% | 24.15 | 0.94 |
| 01/19 | 614 | 615 | 601 | 601 | -0.99% | 4,900 | 15億1660万 | -6.09% | 23.91 | 0.93 |
| 01/16 | 608 | 608 | 601 | 607 | -0.16% | 1,500 | 15億3174万 | -5.45% | 24.15 | 0.94 |
| 01/15 | 600 | 608 | 600 | 608 | +0.83% | 2,800 | 15億3427万 | -5.74% | 24.19 | 0.94 |
| 01/14 | 610 | 610 | 596 | 603 | -0.99% | 5,800 | 15億2165万 | -7.09% | 23.99 | 0.94 |
| 01/13 | 600 | 616 | 600 | 609 | -1.3% | 11,800 | 15億3679万 | -6.74% | 24.23 | 0.95 |
| 01/09 | 631 | 631 | 616 | 617 | -2.06% | 2,100 | 15億5698万 | -6.09% | 24.55 | 0.96 |
| 01/08 | 634 | 634 | 626 | 630 | -0.63% | 600 | 15億8978万 | -4.69% | 25.07 | 0.98 |
| 01/07 | 626 | 634 | 625 | 634 | 0% | 900 | 15億9988万 | -4.66% | 25.22 | 0.98 |
| 01/06 | 635 | 635 | 632 | 634 | +1.44% | 700 | 15億9988万 | -5.09% | 25.22 | 0.98 |
| 01/05 | 628 | 628 | 622 | 625 | +0.16% | 1,800 | 15億7717万 | -6.86% | 24.87 | 0.97 |
| 2025 | ||||||||||
| 12/30 | 624 | 625 | 618 | 624 | +1.13% | 1,600 | 15億7464万 | -7.42% | 24.83 | 0.97 |
| 12/29 | 647 | 647 | 617 | 617 | -1.59% | 6,600 | 15億5698万 | -9% | 24.55 | 0.96 |
| 12/26 | 631 | 632 | 622 | 627 | -0.63% | 9,300 | 15億8221万 | -8.2% | 24.95 | 0.97 |
| 12/25 | 644 | 644 | 631 | 631 | -1.71% | 6,100 | 15億9231万 | -8.28% | 25.11 | 0.98 |
| 12/24 | 661 | 661 | 641 | 642 | -1.38% | 33,600 | 16億2007万 | -7.09% | 25.54 | 1 |
| 12/23 | 651 | 651 | 632 | 651 | 0% | 4,600 | 16億4278万 | -6.33% | 25.9 | 1.01 |
| 12/22 | 664 | 664 | 638 | 651 | -2.25% | 9,300 | 16億2247万 | -6.73% | 25.9 | 1 |
| 12/19 | 684 | 684 | 666 | 666 | -2.49% | 4,400 | 16億5985万 | -5.26% | 26.5 | 1.02 |
| 12/18 | 676 | 683 | 665 | 683 | +1.19% | 2,700 | 17億222万 | -3.12% | 27.17 | 1.05 |
| 12/17 | 686 | 686 | 663 | 675 | -1.6% | 3,600 | 16億8228万 | -4.8% | 26.86 | 1.03 |
| 12/16 | 680 | 697 | 670 | 686 | +0.88% | 4,900 | 17億970万 | -3.65% | 27.29 | 1.05 |
| 12/15 | 685 | 687 | 664 | 680 | -0.15% | 4,600 | 16億9474万 | -5.03% | 27.05 | 1.04 |
| 12/12 | 674 | 688 | 643 | 681 | +0.59% | 19,400 | 16億9723万 | -5.42% | 27.09 | 1.04 |
| 12/11 | 625 | 677 | 620 | 677 | +7.46% | 10,800 | 16億8727万 | -6.36% | 26.94 | 1.04 |
| 12/10 | 619 | 663 | 613 | 630 | -4.4% | 19,900 | 15億7013万 | -13.46% | 25.07 | 0.97 |
| 12/09 | 684 | 684 | 633 | 659 | -3.65% | 5,300 | 16億4240万 | -10.22% | 26.22 | 1.01 |
| 12/08 | 694 | 694 | 680 | 684 | -3.53% | 3,700 | 17億471万 | -7.44% | 27.21 | 1.05 |
| 12/05 | 705 | 709 | 692 | 709 | +2.01% | 1,000 | 17億6702万 | -4.58% | 28.21 | 1.09 |
| 12/04 | 695 | 712 | 695 | 695 | -4.14% | 3,900 | 17億3213万 | -6.96% | 27.65 | 1.07 |
| 12/03 | 707 | 725 | 694 | 725 | +1.68% | 2,200 | 18億689万 | -3.46% | 28.85 | 1.11 |
| 12/02 | 716 | 731 | 696 | 713 | -0.42% | 4,100 | 17億7699万 | -5.44% | 28.37 | 1.09 |
| 12/01 | 715 | 719 | 715 | 716 | -0.42% | 2,600 | 17億8446万 | -5.54% | 28.49 | 1.1 |
| 11/28 | 700 | 719 | 694 | 719 | +2.42% | 2,900 | 17億9194万 | -5.52% | 28.61 | 1.1 |
| 11/27 | 703 | 719 | 692 | 702 | -0.28% | 7,300 | 17億4957万 | -8.12% | 27.93 | 1.08 |
| 11/26 | 720 | 750 | 699 | 704 | -2.22% | 10,000 | 17億5456万 | -8.45% | 28.01 | 1.08 |
| 11/25 | 749 | 749 | 720 | 720 | -3.87% | 1,000 | 17億9443万 | -6.74% | 28.65 | 1.1 |
| 11/21 | 708 | 753 | 708 | 749 | -0.53% | 6,100 | 18億6671万 | -3.48% | 29.8 | 1.15 |
| 11/20 | 708 | 753 | 692 | 753 | +6.36% | 4,300 | 18億7668万 | -3.09% | 29.96 | 1.15 |
| 11/19 | 719 | 719 | 706 | 708 | -3.54% | 800 | 17億6453万 | -9% | 28.17 | 1.09 |
| 11/18 | 730 | 775 | 730 | 734 | +0.55% | 5,800 | 18億2932万 | -6.14% | 29.2 | 1.13 |
| 11/17 | 760 | 760 | 678 | 730 | -5.19% | 5,800 | 18億1936万 | -6.89% | 29.04 | 1.12 |
| 11/14 | 703 | 775 | 703 | 770 | +5.05% | 1,800 | 19億1905万 | -2.16% | 30.64 | 1.18 |
| 11/13 | 758 | 758 | 725 | 733 | -4.68% | 2,800 | 18億2683万 | -6.98% | 29.16 | 1.12 |
| 11/12 | 758 | 780 | 758 | 769 | +1.32% | 2,300 | 19億1655万 | -2.78% | 30.6 | 1.18 |
| 11/11 | 780 | 780 | 759 | 759 | -3.44% | 800 | 18億9163万 | -4.17% | 30.2 | 1.16 |
| 11/10 | 769 | 786 | 769 | 786 | +2.21% | 600 | 19億5892万 | -0.88% | 31.27 | 1.2 |
| 11/07 | 769 | 769 | 769 | 769 | -0.13% | 300 | 19億1655万 | -3.03% | 30.6 | 1.18 |
| 11/06 | 778 | 779 | 769 | 770 | -2.41% | 700 | 19億1905万 | -2.9% | 30.64 | 1.18 |
| 11/05 | 789 | 789 | 774 | 789 | 0% | 600 | 19億6640万 | -0.63% | 31.39 | 1.21 |
| 11/04 | 789 | 789 | 789 | 789 | 0% | 400 | 19億6640万 | -0.63% | 31.39 | 1.21 |
| 10/30 | 763 | 789 | 763 | 789 | +1.41% | 500 | 19億6640万 | -0.75% | 31.39 | 1.21 |
| 10/29 | 786 | 786 | 771 | 778 | -2.14% | 1,700 | 19億3898万 | -2.14% | 30.95 | 1.19 |
| 10/28 | 795 | 795 | 795 | 795 | -1.85% | 400 | 19億8135万 | 0% | 31.63 | 1.22 |
| 10/27 | 785 | 810 | 785 | 810 | +2.14% | 1,400 | 20億1874万 | +2.02% | 32.23 | 1.24 |
| 10/24 | 787 | 804 | 787 | 793 | -1.86% | 1,400 | 19億7637万 | -0.13% | 31.55 | 1.22 |
| 10/23 | 780 | 832 | 780 | 808 | +2.67% | 6,000 | 20億1375万 | +1.76% | 32.15 | 1.24 |
| 10/22 | 787 | 787 | 787 | 787 | -1.87% | 300 | 19億6142万 | -0.76% | 31.31 | 1.21 |
| 10/21 | 812 | 812 | 802 | 802 | -3.02% | 300 | 19億9880万 | +1.13% | 31.91 | 1.23 |
| 10/20 | 781 | 849 | 779 | 827 | +4.82% | 3,500 | 20億6111万 | +4.29% | 32.9 | 1.27 |
| 10/17 | 804 | 804 | 789 | 789 | -1.87% | 200 | 19億6640万 | -0.38% | 31.39 | 1.21 |
| 10/16 | 757 | 804 | 742 | 804 | +3.08% | 6,800 | 20億378万 | +1.39% | 31.99 | 1.23 |
| 10/15 | 800 | 800 | 760 | 780 | -0.64% | 1,600 | 19億4397万 | -1.64% | 31.03 | 1.2 |
| 10/14 | 800 | 800 | 785 | 785 | -1.75% | 700 | 19億5643万 | -1.13% | 31.23 | 1.2 |
| 10/10 | 781 | 799 | 781 | 799 | +1.01% | 1,800 | 19億9132万 | +0.5% | 31.79 | 1.22 |
| 10/08 | 782 | 791 | 782 | 791 | -0.25% | 200 | 19億7138万 | -0.5% | 31.47 | 1.21 |
| 10/07 | 795 | 800 | 789 | 793 | -2.1% | 1,200 | 19億7637万 | -0.38% | 31.55 | 1.22 |
| 10/06 | 781 | 810 | 762 | 810 | +2.02% | 2,200 | 20億1874万 | +1.76% | 32.23 | 1.24 |
| 10/03 | 805 | 810 | 789 | 794 | -1.37% | 1,300 | 19億7886万 | -0.38% | 31.59 | 1.22 |
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 | |
| 2021年 3月期 | 2,717 8,150 12/18 | 1,418 4,255 1/29 | 3,780,600 1,260,200 12/18 | 69億2098万 | 36億3419万 | +23.69% 2/22 | -13.02% 3/24 |
| 2022年 3月期 | 1,850 5,550 10/26 | 902 2,705 9/16 | 696,000 232,000 10/26 | 48億1851万 | 23億4280万 | +62.68% 10/25 | -17.44% 5/17 |
| 2023年 3月期 | 1,938 10/18 | 967 2,900 4/27 | 403,200 2/16 | 50億6748万 | 25億2764万 | +27.39% 6/7 | -14.6% 11/16 |
| 2024年 3月期 | 1,770 5/8 4/24 | 940 12/15 | 2,853,500 4/24 | 46億2819万 | 24億5960万 | +13.63% 1/19 | -16.47% 11/15 |
| 2025年 3月期 | 1,200 5/23 | 797 3/11 | 146,800 8/14 | 31億4208万 | 19億8634万 | +14.97% 9/18 | -18.29% 8/14 |
| 最新 | 610 2026/3/6 | 1,200 | 15億3931万 | -0.65% 614 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- -29%（0.71倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
571円（2026/01/28） - 7%（1.07倍）
610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。
