株価チャート
株価
3/6
- 前日 (3/5)
- 1,444
- 始値
- 1,449
- 高値
- 1,475
- 安値
- 1,431
- 終値 +1.52%
- 1,466
- 出来高 -8.27%
- 125,300
乖離率
- 株価（5日）
移動平均値 - +2.3%
1,433 - 株価（25日）
移動平均値 - +7.79%
1,360 - 出来高（5日）
移動平均値 - -6.13%
133,480
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 | 1,449 | 1,475 | 1,431 | 1,466 | +1.52% | 125,300 | 247億195万 | +7.79% | 11.3 | 3.89 |
| 03/05 | 1,436 | 1,474 | 1,428 | 1,444 | +4.11% | 136,600 | 243億3125万 | +6.65% | 11.13 | 3.84 |
| 03/04 | 1,404 | 1,438 | 1,376 | 1,387 | -1.21% | 139,000 | 233億7081万 | +2.82% | 10.69 | 3.68 |
| 03/03 | 1,453 | 1,455 | 1,403 | 1,404 | -4.23% | 167,500 | 236億5725万 | +4.31% | 10.82 | 3.73 |
| 03/02 | 1,465 | 1,488 | 1,446 | 1,466 | -0.95% | 99,000 | 247億195万 | +9% | 11.3 | 3.89 |
| 02/27 | 1,480 | 1,519 | 1,475 | 1,480 | +0.27% | 151,400 | 249億3785万 | +10.37% | 11.41 | 3.93 |
| 02/26 | 1,434 | 1,476 | 1,425 | 1,476 | +2.86% | 161,900 | 248億7045万 | +10.48% | 11.38 | 3.92 |
| 02/25 | 1,445 | 1,453 | 1,423 | 1,435 | -0.42% | 168,400 | 241億7960万 | +7.73% | 11.06 | 3.81 |
| 02/24 | 1,395 | 1,445 | 1,377 | 1,441 | +4.27% | 297,600 | 242億8070万 | +8.26% | 11.11 | 3.83 |
| 02/20 | 1,424 | 1,424 | 1,382 | 1,382 | -3.29% | 116,300 | 232億8656万 | +3.99% | 10.65 | 3.67 |
| 02/19 | 1,427 | 1,438 | 1,388 | 1,429 | +0.49% | 218,200 | 240億7850万 | +7.44% | 11.01 | 3.8 |
| 02/18 | 1,426 | 1,445 | 1,390 | 1,422 | +0.21% | 406,600 | 239億6055万 | +7.08% | 10.96 | 3.78 |
| 02/17 | 1,405 | 1,452 | 1,386 | 1,419 | +14.99% | 879,600 | 239億1000万 | +7.01% | 10.94 | 3.77 |
| 02/16 | 1,215 | 1,250 | 1,215 | 1,234 | +1.98% | 127,000 | 207億9277万 | -6.87% | 9.51 | 3.28 |
| 02/13 | 1,270 | 1,279 | 1,209 | 1,210 | -6.06% | 227,600 | 203億8837万 | -9.02% | 9.33 | 3.21 |
| 02/12 | 1,302 | 1,309 | 1,285 | 1,288 | -1.9% | 101,900 | 217億267万 | -3.52% | 9.93 | 3.42 |
| 02/10 | 1,291 | 1,317 | 1,286 | 1,313 | +1.86% | 69,600 | 221億2391万 | -1.87% | 10.12 | 3.49 |
| 02/09 | 1,297 | 1,297 | 1,280 | 1,289 | +1.26% | 100,300 | 217億1952万 | -3.73% | 9.93 | 3.42 |
| 02/06 | 1,291 | 1,291 | 1,262 | 1,273 | -1.7% | 78,200 | 214億4992万 | -5.14% | 9.81 | 3.38 |
| 02/05 | 1,281 | 1,309 | 1,270 | 1,295 | +2.37% | 117,000 | 218億2062万 | -3.79% | 9.98 | 3.44 |
| 02/04 | 1,289 | 1,294 | 1,254 | 1,265 | -2.09% | 108,600 | 213億1512万 | -6.3% | 9.75 | 3.36 |
| 02/03 | 1,295 | 1,302 | 1,284 | 1,292 | 0% | 65,200 | 217億7007万 | -4.58% | 9.96 | 3.43 |
| 02/02 | 1,305 | 1,320 | 1,290 | 1,292 | -0.77% | 67,500 | 217億7007万 | -4.72% | 9.96 | 3.43 |
| 01/30 | 1,297 | 1,316 | 1,291 | 1,302 | 0% | 47,400 | 219億3856万 | -4.26% | 10.03 | 3.46 |
| 01/29 | 1,303 | 1,308 | 1,288 | 1,302 | -0.38% | 72,800 | 219億3856万 | -4.34% | 10.03 | 3.46 |
| 01/28 | 1,311 | 1,319 | 1,302 | 1,307 | -0.53% | 63,600 | 220億2281万 | -4.04% | 10.07 | 3.47 |
| 01/27 | 1,329 | 1,334 | 1,313 | 1,314 | -1.13% | 51,600 | 221億4076万 | -3.52% | 10.13 | 3.49 |
| 01/26 | 1,351 | 1,351 | 1,321 | 1,329 | -2.57% | 99,600 | 223億9351万 | -2.28% | 10.24 | 3.53 |
| 01/23 | 1,374 | 1,381 | 1,355 | 1,364 | 0% | 68,600 | 229億8326万 | +0.44% | 10.51 | 3.62 |
| 01/22 | 1,361 | 1,373 | 1,356 | 1,364 | +0.37% | 64,100 | 229億8326万 | +0.66% | 10.51 | 3.62 |
| 01/21 | 1,373 | 1,376 | 1,352 | 1,359 | -2.16% | 58,000 | 228億9901万 | +0.59% | 10.47 | 3.61 |
| 01/20 | 1,404 | 1,408 | 1,389 | 1,389 | -0.43% | 58,500 | 234億451万 | +3.04% | 10.7 | 3.69 |
| 01/19 | 1,400 | 1,407 | 1,383 | 1,395 | -0.29% | 62,600 | 235億561万 | +3.79% | 10.75 | 3.71 |
| 01/16 | 1,400 | 1,408 | 1,385 | 1,399 | -0.07% | 46,000 | 235億7301万 | +4.48% | 10.78 | 3.72 |
| 01/15 | 1,376 | 1,408 | 1,372 | 1,400 | +0.79% | 60,100 | 235億8986万 | +4.79% | 10.79 | 3.72 |
| 01/14 | 1,380 | 1,397 | 1,372 | 1,389 | +0.73% | 61,500 | 234億451万 | +4.2% | 10.7 | 3.69 |
| 01/13 | 1,399 | 1,399 | 1,357 | 1,379 | +0.22% | 80,800 | 232億3601万 | +3.61% | 10.63 | 3.66 |
| 01/09 | 1,357 | 1,394 | 1,357 | 1,376 | +1.25% | 85,900 | 231億8546万 | +3.61% | 10.6 | 3.66 |
| 01/08 | 1,345 | 1,369 | 1,341 | 1,359 | +0.52% | 73,500 | 228億9901万 | +2.49% | 10.47 | 3.61 |
| 01/07 | 1,350 | 1,358 | 1,339 | 1,352 | -0.52% | 73,500 | 227億8106万 | +2.04% | 10.42 | 3.59 |
| 01/06 | 1,330 | 1,368 | 1,330 | 1,359 | +2.26% | 67,500 | 228億9901万 | +2.57% | 10.47 | 3.61 |
| 01/05 | 1,372 | 1,383 | 1,322 | 1,329 | -3.49% | 152,400 | 223億9351万 | +0.3% | 10.24 | 3.53 |
| 2025 | ||||||||||
| 12/30 | 1,381 | 1,388 | 1,370 | 1,377 | +0.88% | 91,900 | 232億231万 | +3.85% | 12.04 | 3.66 |
| 12/29 | 1,374 | 1,381 | 1,355 | 1,365 | -1.09% | 83,600 | 230億11万 | +3.1% | 11.94 | 3.63 |
| 12/26 | 1,368 | 1,381 | 1,360 | 1,380 | +0.8% | 123,100 | 232億5286万 | +4.15% | 12.07 | 3.67 |
| 12/25 | 1,364 | 1,371 | 1,352 | 1,369 | +0.81% | 66,100 | 230億6751万 | +3.4% | 11.97 | 3.64 |
| 12/24 | 1,375 | 1,398 | 1,358 | 1,358 | -1.24% | 87,500 | 228億8216万 | +2.65% | 11.87 | 3.61 |
| 12/23 | 1,339 | 1,375 | 1,339 | 1,375 | +3.07% | 80,900 | 231億6861万 | +3.85% | 12.02 | 3.65 |
| 12/22 | 1,340 | 1,340 | 1,324 | 1,334 | +0.45% | 75,000 | 224億7776万 | +0.76% | 11.66 | 3.54 |
| 12/19 | 1,296 | 1,336 | 1,290 | 1,328 | +2.39% | 102,600 | 223億7666万 | +0.3% | 11.61 | 3.53 |
| 12/18 | 1,272 | 1,304 | 1,269 | 1,297 | +2.45% | 97,200 | 218億5432万 | -2.11% | 11.34 | 3.45 |
| 12/17 | 1,274 | 1,280 | 1,255 | 1,266 | -1.09% | 95,800 | 213億3197万 | -4.6% | 11.07 | 3.36 |
| 12/16 | 1,286 | 1,289 | 1,274 | 1,280 | -0.7% | 107,500 | 215億6787万 | -3.76% | 11.19 | 3.4 |
| 12/15 | 1,275 | 1,292 | 1,275 | 1,289 | +0.7% | 101,800 | 217億1952万 | -3.23% | 11.27 | 3.42 |
| 12/12 | 1,283 | 1,292 | 1,277 | 1,280 | +1.27% | 65,500 | 215億6787万 | -4.05% | 11.19 | 3.4 |
| 12/11 | 1,293 | 1,297 | 1,262 | 1,264 | -2.24% | 124,300 | 212億9827万 | -5.32% | 11.05 | 3.36 |
| 12/10 | 1,288 | 1,299 | 1,280 | 1,293 | +0.7% | 86,200 | 217億8692万 | -3.36% | 11.31 | 3.43 |
| 12/09 | 1,318 | 1,321 | 1,277 | 1,284 | -3.09% | 183,100 | 216億3527万 | -4.11% | 11.23 | 3.41 |
| 12/08 | 1,320 | 1,340 | 1,320 | 1,325 | +0.45% | 69,300 | 223億2611万 | -1.19% | 11.59 | 3.52 |
| 12/05 | 1,326 | 1,333 | 1,314 | 1,319 | -0.98% | 80,300 | 222億2501万 | -1.71% | 11.53 | 3.5 |
| 12/04 | 1,326 | 1,346 | 1,323 | 1,332 | +1.14% | 83,900 | 224億4406万 | -0.82% | 11.65 | 3.54 |
| 12/03 | 1,316 | 1,330 | 1,313 | 1,317 | +0.08% | 91,000 | 221億9131万 | -2.15% | 11.52 | 3.5 |
| 12/02 | 1,332 | 1,343 | 1,303 | 1,316 | -1.2% | 101,900 | 221億7446万 | -2.52% | 11.51 | 3.5 |
| 12/01 | 1,358 | 1,364 | 1,332 | 1,332 | -1.7% | 66,500 | 224億4406万 | -1.62% | 11.65 | 3.54 |
| 11/28 | 1,360 | 1,370 | 1,353 | 1,355 | -0.51% | 53,300 | 228億3161万 | -0.15% | 11.85 | 3.6 |
| 11/27 | 1,355 | 1,364 | 1,353 | 1,362 | +0.67% | 73,800 | 229億4956万 | +0.22% | 11.91 | 3.62 |
| 11/26 | 1,341 | 1,359 | 1,334 | 1,353 | +1.5% | 96,600 | 227億9791万 | -0.66% | 11.83 | 3.59 |
| 11/25 | 1,368 | 1,382 | 1,328 | 1,333 | -2.84% | 97,600 | 224億6091万 | -2.27% | 11.66 | 3.54 |
| 11/21 | 1,350 | 1,376 | 1,350 | 1,372 | +0.88% | 166,500 | 231億1806万 | +0.44% | 12 | 3.64 |
| 11/20 | 1,370 | 1,387 | 1,351 | 1,360 | +0.22% | 71,600 | 229億1586万 | -0.44% | 11.89 | 3.61 |
| 11/19 | 1,385 | 1,404 | 1,355 | 1,357 | -1.24% | 186,100 | 228億6531万 | -0.66% | 11.87 | 3.6 |
| 11/18 | 1,370 | 1,395 | 1,356 | 1,374 | -0.22% | 155,500 | 231億5176万 | +0.59% | 12.01 | 3.65 |
| 11/17 | 1,420 | 1,430 | 1,348 | 1,377 | +3.53% | 214,500 | 232億231万 | +0.66% | 12.04 | 3.66 |
| 11/14 | 1,350 | 1,356 | 1,317 | 1,330 | -1.48% | 139,800 | 224億1036万 | -2.99% | 11.63 | 3.53 |
| 11/13 | 1,358 | 1,370 | 1,348 | 1,350 | -0.37% | 101,900 | 227億4736万 | -1.89% | 11.8 | 3.59 |
| 11/12 | 1,334 | 1,368 | 1,334 | 1,355 | +1.57% | 123,500 | 228億3161万 | -1.81% | 11.85 | 3.6 |
| 11/11 | 1,345 | 1,348 | 1,320 | 1,334 | -0.89% | 134,000 | 224億7776万 | -3.61% | 11.66 | 3.54 |
| 11/10 | 1,342 | 1,360 | 1,338 | 1,346 | +0.9% | 58,100 | 226億7996万 | -2.96% | 11.77 | 3.58 |
| 11/07 | 1,303 | 1,334 | 1,303 | 1,334 | +1.68% | 80,300 | 224億7776万 | -4.03% | 11.66 | 3.54 |
| 11/06 | 1,317 | 1,335 | 1,310 | 1,312 | -0.3% | 89,300 | 221億706万 | -5.81% | 11.47 | 3.49 |
| 11/05 | 1,319 | 1,325 | 1,295 | 1,316 | -1.13% | 131,000 | 221億7446万 | -5.93% | 11.51 | 3.5 |
| 11/04 | 1,330 | 1,341 | 1,308 | 1,331 | -0.75% | 104,000 | 224億2721万 | -5.4% | 11.64 | 3.54 |
| 10/31 | 1,361 | 1,373 | 1,335 | 1,341 | -0.74% | 145,900 | 225億9571万 | -5.16% | 11.73 | 3.56 |
| 10/30 | 1,341 | 1,361 | 1,341 | 1,351 | +0.6% | 68,600 | 227億6421万 | -4.93% | 11.81 | 3.59 |
| 10/29 | 1,383 | 1,390 | 1,341 | 1,343 | -3.73% | 262,200 | 226億2941万 | -6.02% | 11.74 | 3.57 |
| 10/28 | 1,425 | 1,425 | 1,392 | 1,395 | -2.52% | 72,000 | 235億561万 | -2.86% | 12.2 | 3.71 |
| 10/27 | 1,420 | 1,448 | 1,420 | 1,431 | +1.56% | 65,700 | 241億1220万 | -0.76% | 12.51 | 3.8 |
| 10/24 | 1,414 | 1,418 | 1,397 | 1,409 | -0.07% | 56,200 | 237億4150万 | -2.69% | 12.32 | 3.74 |
| 10/23 | 1,410 | 1,420 | 1,402 | 1,410 | 0% | 38,800 | 237億5835万 | -3.09% | 12.33 | 3.75 |
| 10/22 | 1,430 | 1,434 | 1,410 | 1,410 | -1.26% | 60,200 | 237億5835万 | -3.49% | 12.33 | 3.75 |
| 10/21 | 1,412 | 1,441 | 1,411 | 1,428 | +1.28% | 111,500 | 240億6165万 | -2.59% | 12.49 | 3.79 |
| 10/20 | 1,390 | 1,422 | 1,390 | 1,410 | +2.92% | 118,600 | 237億5835万 | -4.15% | 12.33 | 3.75 |
| 10/17 | 1,370 | 1,380 | 1,355 | 1,370 | 0% | 130,800 | 230億8436万 | -7.24% | 11.98 | 3.64 |
| 10/16 | 1,377 | 1,379 | 1,366 | 1,370 | +0.22% | 87,700 | 230億8436万 | -7.68% | 11.98 | 3.64 |
| 10/15 | 1,361 | 1,381 | 1,357 | 1,367 | +1.18% | 112,600 | 230億3381万 | -8.26% | 11.95 | 3.63 |
| 10/14 | 1,391 | 1,396 | 1,333 | 1,351 | -5.46% | 342,800 | 227億6421万 | -9.63% | 11.81 | 3.59 |
| 10/10 | 1,446 | 1,454 | 1,425 | 1,429 | -1.85% | 102,300 | 240億7850万 | -4.86% | 12.5 | 3.8 |
| 10/09 | 1,450 | 1,462 | 1,450 | 1,456 | +0.69% | 44,400 | 245億3345万 | -3.26% | 12.73 | 3.87 |
| 10/08 | 1,460 | 1,463 | 1,446 | 1,446 | -0.89% | 49,000 | 243億6495万 | -4.11% | 12.64 | 3.84 |
| 10/07 | 1,449 | 1,469 | 1,439 | 1,459 | +0.69% | 64,200 | 245億8400万 | -3.51% | 12.76 | 3.88 |
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 10月期 | 507 4,560 7/23 | 256 2,300 8/22 | 11,475,900 1,275,100 7/23 | 78億3408万 | 39億5140万 | +18.62% 10/10 | -16.78% 8/27 |
| 2019年 10月期 | 898 2,695 10/8 | 290 2,608 11/19 | 2,622,600 291,400 12/11 | 148億9661万 | 47億3482万 | +36.11% 1/17 | -15.15% 6/6 |
| 2020年 10月期 | 1,891 10/13 | 659 1,976 11/8 | 2,548,200 849,400 12/16 | 315億1578万 | 109億2234万 | +47.39% 12/24 | -34% 3/13 |
| 2021年 10月期 | 3,830 10/14 | 1,341 12/8 | 1,384,200 12/15 | 640億7973万 | 223億5902万 | +30.81% 6/28 | -15.31% 5/17 |
| 2022年 10月期 | 5,210 5/31 | 1,841 6/23 | 1,850,700 6/15 | 874億4099万 | 308億9805万 | +35.12% 4/5 | -51.36% 6/20 |
| 2023年 10月期 | 4,700 6/19 | 2,204 10/24 | 1,504,100 6/16 | 789億8820万 | 370億6422万 | +43.46% 6/19 | -23.45% 9/21 |
| 2024年 12月期 | 3,465 12/29 | 990 8/5 | 2,340,800 9/18 | 582億7021万 | 166億5447万 | +30.73% 9/18 | -26.85% 6/19 |
| 2025年 12月期 | 2,400 5/20 | 1,255 12/17 | 2,100,300 8/15 | 404億3976万 | 211億4662万 | +24.78% 5/15 | -21.54% 4/7 |
| 最新 | 1,466 2026/3/6 | 125,300 | 247億195万 | +7.79% 1,360 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 140%（2.4倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -51%（0.49倍）
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
256円（2018/08/22） - 474%（5.74倍）
1,466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。
