株価チャート
株価
3/6
- 前日 (3/5)
- 1,626
- 始値
- 1,586
- 高値
- 1,646
- 安値
- 1,586
- 終値 +1.17%
- 1,645
- 出来高 -62.87%
- 13,700
乖離率
- 株価（5日）
移動平均値 - +4.05%
1,581 - 株価（25日）
移動平均値 - +7.8%
1,526 - 出来高（5日）
移動平均値 - -48.65%
26,680
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 | 1,586 | 1,646 | 1,586 | 1,645 | +1.17% | 13,700 | 151億9651万 | +7.8% | 13.19 | 1.61 |
| 03/05 | 1,524 | 1,628 | 1,524 | 1,626 | +8.4% | 36,900 | 150億2098万 | +7.19% | 13.04 | 1.59 |
| 03/04 | 1,511 | 1,520 | 1,488 | 1,500 | -2.72% | 46,500 | 138億5700万 | -0.79% | 12.03 | 1.47 |
| 03/03 | 1,591 | 1,591 | 1,542 | 1,542 | -3.08% | 20,000 | 142億4499万 | +2.05% | 12.36 | 1.51 |
| 03/02 | 1,587 | 1,600 | 1,563 | 1,591 | -0.93% | 16,300 | 146億9765万 | +5.43% | 12.76 | 1.56 |
| 02/27 | 1,597 | 1,607 | 1,563 | 1,606 | +4.29% | 25,200 | 148億3622万 | +6.78% | 12.88 | 1.58 |
| 02/26 | 1,516 | 1,560 | 1,513 | 1,540 | +1.85% | 23,800 | 142億2652万 | +2.46% | 12.35 | 1.51 |
| 02/25 | 1,543 | 1,543 | 1,511 | 1,512 | -0.59% | 8,100 | 139億6785万 | +0.73% | 12.12 | 1.48 |
| 02/24 | 1,518 | 1,537 | 1,509 | 1,521 | +0.2% | 12,200 | 140億5099万 | +1.4% | 12.2 | 1.49 |
| 02/20 | 1,530 | 1,559 | 1,514 | 1,518 | -0.59% | 8,300 | 140億2328万 | +1.2% | 12.17 | 1.49 |
| 02/19 | 1,557 | 1,557 | 1,523 | 1,527 | -1.93% | 13,200 | 141億642万 | +1.87% | 12.24 | 1.5 |
| 02/18 | 1,547 | 1,569 | 1,543 | 1,557 | +1.96% | 17,900 | 143億8356万 | +3.94% | 12.48 | 1.53 |
| 02/17 | 1,547 | 1,547 | 1,513 | 1,527 | +0.46% | 20,500 | 141億642万 | +2.07% | 12.24 | 1.5 |
| 02/16 | 1,569 | 1,569 | 1,509 | 1,520 | -2% | 23,400 | 140億4176万 | +1.6% | 12.19 | 1.49 |
| 02/13 | 1,569 | 1,605 | 1,532 | 1,551 | -1.21% | 52,900 | 143億2813万 | +3.75% | 12.44 | 1.52 |
| 02/12 | 1,529 | 1,575 | 1,529 | 1,570 | +2.68% | 15,700 | 145億366万 | +5.16% | 12.59 | 1.54 |
| 02/10 | 1,500 | 1,550 | 1,500 | 1,529 | +1.73% | 33,500 | 141億2490万 | +2.62% | 12.26 | 1.5 |
| 02/09 | 1,511 | 1,531 | 1,500 | 1,503 | +1.49% | 25,500 | 138億8471万 | +1.01% | 12.05 | 1.47 |
| 02/06 | 1,489 | 1,535 | 1,480 | 1,481 | -0.54% | 16,700 | 136億8147万 | -0.54% | 11.87 | 1.45 |
| 02/05 | 1,472 | 1,510 | 1,472 | 1,489 | -0.93% | 31,400 | 137億5538万 | +0.07% | 11.94 | 1.46 |
| 02/04 | 1,474 | 1,540 | 1,474 | 1,503 | +2.11% | 21,900 | 138億8471万 | +1.08% | 12.05 | 1.47 |
| 02/03 | 1,464 | 1,481 | 1,437 | 1,472 | +2.65% | 19,400 | 135億9833万 | -0.88% | 11.8 | 1.44 |
| 02/02 | 1,448 | 1,474 | 1,432 | 1,434 | +0.35% | 22,500 | 132億4729万 | -3.3% | 11.5 | 1.41 |
| 02/01 | 株式分割 1→2 | |||||||||
| 01/30 | 1,441 | 1,449 | 1,412 | 1,429 | -1.31% | 17,700 | 132億110万 | -3.71% | 11.46 | 1.4 |
| 01/29 | 1,450 | 1,459 | 1,355 | 1,448 | +0.56% | 14,900 | 133億7662万 | -2.43% | 11.61 | 1.42 |
| 01/28 | 1,481 | 1,481 | 1,416 | 1,440 | -2.9% | 32,600 | 133億272万 | -2.96% | 11.55 | 1.41 |
| 01/27 | 1,485 | 1,498 | 1,470 | 1,483 | +0.1% | 16,600 | 136億9995万 | +0.07% | 11.89 | 1.45 |
| 01/26 | 1,499 | 1,500 | 1,477 | 1,482 | -0.37% | 22,200 | 136億8609万 | +0.17% | 11.88 | 1.45 |
| 01/23 | 1,480 | 1,499 | 1,480 | 1,487 | +0.68% | 7,800 | 137億3690万 | +0.81% | 11.92 | 1.46 |
| 01/22 | 1,565 | 1,578 | 1,462 | 1,477 | -5.62% | 73,400 | 136億4452万 | +0.89% | 11.84 | 1.45 |
| 01/21 | 1,489 | 1,588 | 1,480 | 1,565 | +4.89% | 110,200 | 144億5747万 | +7.71% | 12.55 | 1.53 |
| 01/20 | 1,508 | 1,508 | 1,490 | 1,492 | -0.86% | 8,600 | 137億8309万 | +3.76% | 11.96 | 1.46 |
| 01/19 | 1,500 | 1,508 | 1,493 | 1,505 | +0.33% | 10,800 | 139億319万 | +5.54% | 12.07 | 1.48 |
| 01/16 | 1,515 | 1,515 | 1,497 | 1,500 | +0.03% | 5,800 | 138億5700万 | +6.16% | 12.03 | 1.47 |
| 01/15 | 1,503 | 1,523 | 1,498 | 1,500 | -0.2% | 19,000 | 138億5238万 | +7.03% | 12.02 | 1.47 |
| 01/14 | 1,533 | 1,533 | 1,492 | 1,503 | -0.99% | 18,800 | 138億8009万 | +8.09% | 12.05 | 1.47 |
| 01/13 | 1,540 | 1,540 | 1,503 | 1,518 | 0% | 20,200 | 140億1866万 | +10.12% | 12.17 | 1.49 |
| 01/09 | 1,490 | 1,533 | 1,473 | 1,518 | +1.88% | 19,800 | 140億1866万 | +11.17% | 12.17 | 1.49 |
| 01/08 | 1,498 | 1,498 | 1,477 | 1,490 | -0.87% | 18,200 | 137億6000万 | +10.17% | 11.94 | 1.46 |
| 01/07 | 1,496 | 1,540 | 1,489 | 1,503 | +0.17% | 18,200 | 138億8009万 | +11.96% | 12.05 | 1.47 |
| 01/06 | 1,496 | 1,500 | 1,483 | 1,500 | +0.54% | 21,000 | 138億5700万 | +12.7% | 12.03 | 1.47 |
| 01/05 | 1,525 | 1,540 | 1,491 | 1,492 | -2% | 42,400 | 137億8309万 | +13.2% | 11.96 | 1.46 |
| 2025 | ||||||||||
| 12/30 | 1,460 | 1,535 | 1,460 | 1,523 | +4.82% | 262,000 | 140億6485万 | +16.67% | 12.21 | 1.49 |
| 12/29 | 1,467 | 1,469 | 1,451 | 1,453 | +0.1% | 256,600 | 134億1819万 | +12.6% | 11.65 | 1.42 |
| 12/26 | 1,461 | 1,466 | 1,451 | 1,451 | -0.62% | 14,200 | 134億433万 | +13.45% | 11.63 | 1.42 |
| 12/25 | 1,427 | 1,460 | 1,425 | 1,460 | +2.03% | 11,200 | 134億8748万 | +15.14% | 11.71 | 1.43 |
| 12/24 | 1,435 | 1,467 | 1,431 | 1,431 | -1.24% | 11,000 | 132億1957万 | +13.84% | 11.47 | 1.4 |
| 12/23 | 1,430 | 1,468 | 1,399 | 1,449 | +1.19% | 42,000 | 133億8586万 | +16.39% | 11.62 | 1.42 |
| 12/22 | 1,470 | 1,470 | 1,418 | 1,432 | -1.21% | 32,800 | 132億2881万 | +16.14% | 11.48 | 1.4 |
| 12/19 | 1,396 | 1,459 | 1,396 | 1,450 | +3.83% | 40,600 | 133億9048万 | +18.81% | 11.62 | 1.42 |
| 12/18 | 1,400 | 1,410 | 1,381 | 1,396 | -0.29% | 16,000 | 128億9624万 | +15.56% | 11.19 | 1.37 |
| 12/17 | 1,422 | 1,424 | 1,360 | 1,400 | +1.93% | 66,400 | 129億3320万 | +16.86% | 11.22 | 1.37 |
| 12/16 | 1,390 | 1,390 | 1,317 | 1,374 | +13.09% | 177,200 | 126億8839万 | +15.61% | 11.01 | 1.35 |
| 12/15 | 1,200 | 1,225 | 1,191 | 1,215 | +1.21% | 27,600 | 112億1955万 | +3.1% | 9.74 | 1.19 |
| 12/12 | 1,187 | 1,200 | 1,187 | 1,200 | +0.54% | 10,200 | 110億8560万 | +2.21% | 9.62 | 1.18 |
| 12/11 | 1,199 | 1,199 | 1,180 | 1,194 | -0.25% | 3,800 | 110億2555万 | +1.92% | 9.57 | 1.17 |
| 12/10 | 1,197 | 1,200 | 1,185 | 1,197 | +0.63% | 7,200 | 110億5326万 | +2.44% | 9.59 | 1.17 |
| 12/09 | 1,196 | 1,200 | 1,183 | 1,189 | -0.92% | 11,800 | 109億8398万 | +2.06% | 9.53 | 1.17 |
| 12/08 | 1,223 | 1,223 | 1,193 | 1,200 | -1.4% | 11,400 | 110億8560万 | +3.18% | 9.62 | 1.18 |
| 12/05 | 1,178 | 1,220 | 1,163 | 1,217 | +2.18% | 17,400 | 112億4264万 | +5% | 9.76 | 1.19 |
| 12/04 | 1,214 | 1,214 | 1,166 | 1,191 | -0.42% | 15,600 | 110億245万 | +3.12% | 9.55 | 1.17 |
| 12/03 | 1,210 | 1,210 | 1,196 | 1,196 | -1.16% | 5,200 | 110億4864万 | +3.73% | 9.59 | 1.17 |
| 12/02 | 1,234 | 1,234 | 1,209 | 1,210 | -1.06% | 3,600 | 111億7798万 | +5.13% | 9.7 | 1.19 |
| 12/01 | 1,243 | 1,243 | 1,197 | 1,223 | -0.29% | 13,200 | 112億9807万 | +6.44% | 9.81 | 1.2 |
| 11/28 | 1,185 | 1,234 | 1,185 | 1,227 | +3.94% | 15,600 | 113億3040万 | +7.12% | 9.83 | 1.2 |
| 11/27 | 1,181 | 1,185 | 1,160 | 1,180 | +1.77% | 15,200 | 109億84万 | +3.33% | 9.46 | 1.16 |
| 11/26 | 1,165 | 1,183 | 1,155 | 1,160 | -0.47% | 14,000 | 107億1146万 | +1.71% | 9.3 | 1.14 |
| 11/25 | 1,176 | 1,180 | 1,165 | 1,165 | +0.04% | 8,800 | 107億6227万 | +2.37% | 9.34 | 1.14 |
| 11/21 | 1,151 | 1,174 | 1,150 | 1,165 | -0.98% | 16,200 | 107億5765万 | +2.42% | 9.34 | 1.14 |
| 11/20 | 1,195 | 1,195 | 1,166 | 1,176 | -0.68% | 6,200 | 108億6388万 | +3.52% | 9.43 | 1.15 |
| 11/19 | 1,147 | 1,184 | 1,129 | 1,184 | +3.63% | 45,000 | 109億3779万 | +4.41% | 9.49 | 1.16 |
| 11/18 | 1,136 | 1,143 | 1,120 | 1,143 | +0.4% | 29,000 | 105億5441万 | +1.02% | 9.16 | 1.12 |
| 11/17 | 1,126 | 1,146 | 1,123 | 1,138 | +1.34% | 14,200 | 105億1284万 | +0.71% | 9.12 | 1.12 |
| 11/14 | 1,130 | 1,133 | 1,123 | 1,123 | -0.84% | 5,600 | 103億7427万 | -0.62% | 9 | 1.1 |
| 11/13 | 1,135 | 1,141 | 1,133 | 1,133 | -0.83% | 4,000 | 104億6203万 | +0.13% | 9.08 | 1.11 |
| 11/12 | 1,136 | 1,149 | 1,136 | 1,142 | -0.95% | 3,200 | 105億4979万 | +0.97% | 9.16 | 1.12 |
| 11/11 | 1,140 | 1,153 | 1,136 | 1,153 | +1.14% | 9,200 | 106億5141万 | +1.86% | 9.24 | 1.13 |
| 11/10 | 1,110 | 1,150 | 1,110 | 1,140 | +2.7% | 22,200 | 105億3132万 | +0.8% | 9.14 | 1.12 |
| 11/07 | 1,113 | 1,122 | 1,110 | 1,110 | -1.33% | 3,200 | 102億5418万 | -1.86% | 8.9 | 1.09 |
| 11/06 | 1,138 | 1,138 | 1,121 | 1,125 | +0.81% | 2,200 | 103億9275万 | -0.62% | 9.02 | 1.1 |
| 11/05 | 1,116 | 1,125 | 1,100 | 1,116 | 0% | 4,800 | 103億960万 | -1.59% | 8.95 | 1.09 |
| 11/04 | 1,128 | 1,132 | 1,102 | 1,116 | -1.59% | 5,200 | 103億960万 | -1.76% | 8.95 | 1.09 |
| 10/31 | 1,122 | 1,156 | 1,122 | 1,134 | +1.34% | 4,200 | 104億7589万 | -0.35% | 9.09 | 1.11 |
| 10/30 | 1,095 | 1,130 | 1,092 | 1,119 | -0.09% | 8,000 | 103億3732万 | -1.67% | 8.97 | 1.1 |
| 10/29 | 1,131 | 1,142 | 1,119 | 1,120 | -0.8% | 12,400 | 103億4656万 | -1.75% | 8.98 | 1.1 |
| 10/28 | 1,140 | 1,150 | 1,129 | 1,129 | -1.61% | 9,600 | 104億2970万 | -1.05% | 9.05 | 1.11 |
| 10/27 | 1,159 | 1,159 | 1,144 | 1,148 | -0.95% | 8,600 | 106億60万 | +0.39% | 9.2 | 1.13 |
| 10/24 | 1,122 | 1,159 | 1,122 | 1,159 | +2.07% | 7,600 | 107億222万 | +1.27% | 9.29 | 1.14 |
| 10/23 | 1,126 | 1,138 | 1,119 | 1,135 | -0.22% | 4,200 | 104億8513万 | -0.79% | 9.1 | 1.11 |
| 10/22 | 1,127 | 1,146 | 1,117 | 1,138 | +0.98% | 6,800 | 105億822万 | -0.74% | 9.12 | 1.12 |
| 10/21 | 1,129 | 1,161 | 1,125 | 1,127 | -0.09% | 8,800 | 104億660万 | -1.96% | 9.03 | 1.1 |
| 10/20 | 1,127 | 1,137 | 1,127 | 1,128 | +0.22% | 2,600 | 104億1584万 | -2.3% | 9.04 | 1.11 |
| 10/17 | 1,133 | 1,135 | 1,122 | 1,125 | -0.79% | 5,200 | 103億9275万 | -2.85% | 9.02 | 1.1 |
| 10/16 | 1,133 | 1,144 | 1,130 | 1,134 | +0.13% | 6,400 | 104億7589万 | -2.49% | 9.09 | 1.11 |
| 10/15 | 1,110 | 1,142 | 1,110 | 1,133 | +2.72% | 7,200 | 104億6203万 | -2.96% | 9.08 | 1.11 |
| 10/14 | 1,101 | 1,116 | 1,090 | 1,103 | -1.91% | 24,800 | 101億8489万 | -5.85% | 8.84 | 1.08 |
| 10/10 | 1,136 | 1,136 | 1,124 | 1,124 | -1.06% | 7,400 | 103億8351万 | -4.34% | 9.01 | 1.1 |
| 10/09 | 1,144 | 1,149 | 1,136 | 1,136 | -0.96% | 1,800 | 104億9436万 | -3.65% | 9.11 | 1.11 |
| 10/08 | 1,150 | 1,153 | 1,142 | 1,147 | -0.22% | 4,400 | 105億9598万 | -2.96% | 9.2 | 1.12 |
| 10/07 | 1,155 | 1,155 | 1,143 | 1,150 | +0.35% | 4,800 | 106億1908万 | -2.83% | 9.22 | 1.13 |
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 | |
| 2019年 4月期 | 2,015 4,030 3/4 | 1,140 2,280 4/4 | 4,930,400 2,465,200 2/28 | 175億4259万 | 99億2484万 | +6.17% 6/7 | -18.87% 5/16 |
| 2020年 4月期 | 1,970 3,940 1/10 | 490 980 3/23 | 1,093,600 546,800 12/16 | 171億5082万 | 43億5629万 | +33.25% 12/16 | -47.19% 3/19 |
| 2021年 4月期 | 1,211 2,422 3/1 | 550 1,099 8/3 | 412,000 206,000 4/13 | 110億2736万 | 50億374万 | +21.81% 9/8 | -20.59% 7/31 |
| 2022年 4月期 | 1,818 3,635 3/30 | 699 1,398 8/10 | 4,147,200 2,073,600 9/16 | 167億9006万 | 64億5736万 | +69.18% 9/16 | -19.58% 1/27 |
| 2023年 4月期 | 2,535 5,070 8/26 | 979 1,958 1/6 | 1,102,200 551,100 9/15 | 234億1833万 | 90億4400万 | +35.41% 7/27 | -33% 9/22 |
| 2024年 4月期 | 1,182 2,364 2/28 | 783 1,566 11/1 | 442,800 221,400 3/18 | 109億1931万 | 72億3335万 | +16.93% 12/20 | -17.91% 3/18 |
| 2025年 4月期 | 1,085 2,170 4/2 | 685 1,370 8/6 | 205,800 102,900 4/28 | 100億2323万 | 63億2803万 | +16.39% 3/28 | -14.54% 8/5 |
| 最新 | 1,645 2026/3/6 | 13,700 | 151億9651万 | +7.8% 1,526 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 88%（1.88倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
490円（2020/03/23） - 236%（3.36倍）
1,645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。
