株価チャート
株価
3/6
- 前日 (3/5)
- 846
- 始値
- 845
- 高値
- 864
- 安値
- 837
- 終値 +2.13%
- 864
- 出来高 +6.79%
- 59,800
乖離率
- 株価（5日）
移動平均値 - +1.17%
854 - 株価（25日）
移動平均値 - -10.28%
963 - 出来高（5日）
移動平均値 - -32.84%
89,040
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 | 845 | 864 | 837 | 864 | +2.13% | 59,800 | 72億8187万 | -10.28% | 12.13 | 1.98 |
| 03/05 | 844 | 860 | 841 | 846 | +2.05% | 56,000 | 71億3017万 | -12.78% | 11.88 | 1.94 |
| 03/04 | 839 | 842 | 819 | 829 | -1.89% | 136,900 | 69億8689万 | -15.15% | 11.64 | 1.9 |
| 03/03 | 884 | 884 | 845 | 845 | -4.41% | 120,800 | 71億2174万 | -14.3% | 11.87 | 1.94 |
| 03/02 | 896 | 898 | 876 | 884 | -2.32% | 71,700 | 74億5044万 | -11.16% | 12.42 | 2.03 |
| 02/27 | 892 | 911 | 891 | 905 | +1.57% | 91,400 | 76億2743万 | -9.86% | 12.71 | 2.07 |
| 02/26 | 874 | 910 | 874 | 891 | +1.71% | 71,400 | 75億943万 | -11.87% | 12.51 | 2.04 |
| 02/25 | 888 | 888 | 874 | 876 | -1.79% | 61,600 | 73億8301万 | -14.03% | 12.3 | 2.01 |
| 02/24 | 901 | 911 | 879 | 892 | -2.3% | 114,400 | 75億1786万 | -13.23% | 12.53 | 2.04 |
| 02/20 | 940 | 940 | 912 | 913 | -2.87% | 68,900 | 76億9485万 | -12.04% | 12.82 | 2.09 |
| 02/19 | 993 | 999 | 937 | 940 | -5.34% | 179,800 | 79億2241万 | -10.31% | 13.2 | 2.15 |
| 02/18 | 979 | 1,021 | 972 | 993 | -0.1% | 147,000 | 83億6910万 | -5.79% | 13.95 | 2.28 |
| 02/17 | 949 | 999 | 944 | 994 | +6.42% | 132,600 | 83億7753万 | -6.05% | 13.96 | 2.28 |
| 02/16 | 940 | 949 | 890 | 934 | -10.62% | 356,100 | 78億7184万 | -12.14% | 13.12 | 2.14 |
| 02/13 | 1,075 | 1,081 | 1,030 | 1,045 | -2.79% | 57,500 | 88億736万 | -2.34% | 14.68 | 2.39 |
| 02/12 | 1,075 | 1,094 | 1,070 | 1,075 | +0.09% | 29,700 | 90億6020万 | +0.09% | 15.1 | 2.46 |
| 02/10 | 1,061 | 1,083 | 1,061 | 1,074 | +0.56% | 48,400 | 90億5177万 | -0.28% | 15.08 | 2.46 |
| 02/09 | 1,072 | 1,074 | 1,049 | 1,068 | +2.3% | 36,000 | 90億121万 | -0.93% | 15 | 2.45 |
| 02/06 | 1,044 | 1,045 | 1,025 | 1,044 | 0% | 23,200 | 87億9893万 | -3.33% | 14.66 | 2.39 |
| 02/05 | 1,010 | 1,045 | 1,010 | 1,044 | +3.06% | 58,200 | 87億9893万 | -3.51% | 14.66 | 2.39 |
| 02/04 | 1,025 | 1,026 | 1,012 | 1,013 | -1.75% | 45,200 | 85億3766万 | -6.55% | 14.23 | 2.32 |
| 02/03 | 1,020 | 1,031 | 1,011 | 1,031 | +1.08% | 32,500 | 86億8937万 | -5.15% | 14.48 | 2.36 |
| 02/02 | 1,034 | 1,037 | 1,013 | 1,020 | -1.16% | 53,100 | 85億9666万 | -6.34% | 14.33 | 2.34 |
| 01/30 | 1,015 | 1,033 | 1,015 | 1,032 | +1.18% | 26,800 | 86億9779万 | -5.41% | 14.49 | 2.36 |
| 01/29 | 1,034 | 1,034 | 1,013 | 1,020 | -1.26% | 36,200 | 85億9666万 | -6.59% | 14.33 | 2.34 |
| 01/28 | 1,035 | 1,048 | 1,015 | 1,033 | -0.67% | 48,600 | 87億622万 | -5.58% | 14.51 | 2.37 |
| 01/27 | 1,043 | 1,044 | 1,032 | 1,040 | -0.19% | 24,900 | 87億6522万 | -5.2% | 14.61 | 2.38 |
| 01/26 | 1,073 | 1,077 | 1,041 | 1,042 | -3.61% | 101,400 | 87億8208万 | -5.36% | 14.63 | 2.39 |
| 01/23 | 1,100 | 1,105 | 1,078 | 1,081 | -1.73% | 29,400 | 91億1077万 | -2.26% | 15.18 | 2.48 |
| 01/22 | 1,086 | 1,102 | 1,079 | 1,100 | +2.14% | 23,700 | 92億7091万 | -0.99% | 15.45 | 2.52 |
| 01/21 | 1,085 | 1,087 | 1,064 | 1,077 | -1.19% | 64,400 | 90億7706万 | -3.32% | 15.13 | 2.47 |
| 01/20 | 1,102 | 1,108 | 1,081 | 1,090 | -1.36% | 47,400 | 91億8662万 | -2.68% | 15.31 | 2.5 |
| 01/19 | 1,142 | 1,142 | 1,101 | 1,105 | -3.07% | 39,900 | 93億1305万 | -1.87% | 15.52 | 2.53 |
| 01/16 | 1,157 | 1,157 | 1,121 | 1,140 | -2.4% | 36,100 | 96億803万 | +0.97% | 16.01 | 2.61 |
| 01/15 | 1,081 | 1,183 | 1,081 | 1,168 | +7.65% | 95,600 | 98億4402万 | +3.27% | 16.4 | 2.68 |
| 01/14 | 1,092 | 1,105 | 1,084 | 1,085 | -0.64% | 30,200 | 91億4448万 | -4.41% | 15.24 | 2.49 |
| 01/13 | 1,142 | 1,142 | 1,089 | 1,092 | -3.02% | 55,900 | 92億348万 | -4.38% | 15.34 | 2.5 |
| 01/09 | 1,113 | 1,130 | 1,104 | 1,126 | +1.17% | 32,300 | 94億9004万 | -1.92% | 15.81 | 2.58 |
| 01/08 | 1,130 | 1,138 | 1,112 | 1,113 | -2.11% | 24,200 | 93億8047万 | -3.47% | 15.63 | 2.55 |
| 01/07 | 1,136 | 1,144 | 1,124 | 1,137 | -0.44% | 21,600 | 95億8274万 | -1.98% | 15.97 | 2.61 |
| 01/06 | 1,105 | 1,142 | 1,105 | 1,142 | +3.16% | 39,600 | 96億2489万 | -2.06% | 16.04 | 2.62 |
| 01/05 | 1,121 | 1,125 | 1,091 | 1,107 | -1.16% | 48,200 | 93億2990万 | -5.63% | 15.55 | 2.54 |
| 2025 | ||||||||||
| 12/30 | 1,104 | 1,120 | 1,088 | 1,120 | +2.47% | 20,800 | 94億3947万 | -5.17% | 33.95 | 2.57 |
| 12/29 | 1,089 | 1,135 | 1,083 | 1,093 | +0.18% | 38,100 | 92億1191万 | -8.07% | 33.13 | 2.5 |
| 12/26 | 1,100 | 1,118 | 1,080 | 1,091 | -0.82% | 109,300 | 91億9505万 | -8.93% | 33.07 | 2.5 |
| 12/25 | 1,078 | 1,103 | 1,070 | 1,100 | +3.38% | 94,200 | 92億7091万 | -8.79% | 33.34 | 2.52 |
| 12/24 | 1,067 | 1,070 | 1,061 | 1,064 | -0.19% | 108,000 | 89億6749万 | -12.36% | 32.25 | 2.44 |
| 12/23 | 1,068 | 1,098 | 1,062 | 1,066 | +0.38% | 100,900 | 89億8435万 | -12.98% | 32.31 | 2.44 |
| 12/22 | 1,080 | 1,089 | 1,045 | 1,062 | -2.12% | 143,400 | 89億5064万 | -14.15% | 32.19 | 2.43 |
| 12/19 | 1,109 | 1,122 | 1,085 | 1,085 | -2.08% | 68,800 | 91億4448万 | -13.2% | 32.89 | 2.49 |
| 12/18 | 1,124 | 1,124 | 1,105 | 1,108 | -3.06% | 57,600 | 93億3833万 | -12.13% | 33.59 | 2.54 |
| 12/17 | 1,164 | 1,165 | 1,133 | 1,143 | -1.64% | 63,700 | 96億3331万 | -10.14% | 34.65 | 2.62 |
| 12/16 | 1,193 | 1,193 | 1,153 | 1,162 | -2.68% | 50,400 | 97億9345万 | -9.15% | 35.22 | 2.66 |
| 12/15 | 1,183 | 1,194 | 1,177 | 1,194 | +0.25% | 36,800 | 100億6315万 | -7.15% | 36.19 | 2.74 |
| 12/12 | 1,200 | 1,202 | 1,180 | 1,191 | -2.22% | 45,800 | 100億3786万 | -7.67% | 36.1 | 2.73 |
| 12/11 | 1,237 | 1,237 | 1,185 | 1,218 | -1.62% | 76,100 | 102億6542万 | -6.09% | 36.92 | 2.79 |
| 12/10 | 1,200 | 1,247 | 1,188 | 1,238 | +5.45% | 102,500 | 104億3398万 | -4.84% | 37.53 | 2.84 |
| 12/09 | 1,202 | 1,208 | 1,150 | 1,174 | -2.65% | 102,000 | 98億9458万 | -10.11% | 35.59 | 2.69 |
| 12/08 | 1,275 | 1,275 | 1,198 | 1,206 | -3.75% | 97,900 | 101億6428万 | -8.15% | 36.56 | 2.76 |
| 12/05 | 1,268 | 1,280 | 1,253 | 1,253 | -0.95% | 13,200 | 105億6040万 | -4.86% | 37.98 | 2.87 |
| 12/04 | 1,252 | 1,272 | 1,252 | 1,265 | +1.28% | 28,700 | 106億6154万 | -4.17% | 38.34 | 2.9 |
| 12/03 | 1,264 | 1,272 | 1,246 | 1,249 | -0.48% | 24,300 | 105億2669万 | -5.74% | 37.86 | 2.86 |
| 12/02 | 1,270 | 1,296 | 1,255 | 1,255 | -1.57% | 31,200 | 105億7726万 | -5.64% | 38.04 | 2.88 |
| 12/01 | 1,301 | 1,305 | 1,267 | 1,275 | -2% | 50,100 | 107億4582万 | -4.49% | 38.65 | 2.92 |
| 11/28 | 1,304 | 1,331 | 1,297 | 1,301 | -0.23% | 34,400 | 109億6495万 | -2.91% | 39.44 | 2.98 |
| 11/27 | 1,309 | 1,330 | 1,304 | 1,304 | -0.99% | 15,200 | 109億9024万 | -2.9% | 39.53 | 2.99 |
| 11/26 | 1,308 | 1,317 | 1,300 | 1,317 | +0.38% | 24,600 | 110億9980万 | -2.15% | 39.92 | 3.02 |
| 11/25 | 1,301 | 1,329 | 1,301 | 1,312 | 0% | 22,200 | 110億5766万 | -2.74% | 39.77 | 3.01 |
| 11/21 | 1,300 | 1,314 | 1,300 | 1,312 | +0.69% | 10,200 | 110億5766万 | -2.81% | 39.77 | 3.01 |
| 11/20 | 1,330 | 1,330 | 1,300 | 1,303 | 0% | 20,400 | 109億8181万 | -3.7% | 39.5 | 2.99 |
| 11/19 | 1,335 | 1,338 | 1,303 | 1,303 | -2.69% | 24,600 | 109億8181万 | -3.84% | 39.5 | 2.99 |
| 11/18 | 1,359 | 1,359 | 1,320 | 1,339 | -1.03% | 24,600 | 112億8522万 | -1.18% | 40.59 | 3.07 |
| 11/17 | 1,418 | 1,420 | 1,335 | 1,353 | -2.52% | 60,700 | 114億321万 | -0.29% | 41.01 | 3.1 |
| 11/14 | 1,336 | 1,399 | 1,330 | 1,388 | +2.28% | 53,800 | 116億9820万 | +2.13% | 42.07 | 3.18 |
| 11/13 | 1,385 | 1,388 | 1,356 | 1,357 | -2.02% | 22,100 | 114億3693万 | -0.37% | 41.13 | 3.11 |
| 11/12 | 1,335 | 1,385 | 1,335 | 1,385 | +4.29% | 36,000 | 116億7291万 | +1.24% | 41.98 | 3.17 |
| 11/11 | 1,320 | 1,330 | 1,296 | 1,328 | +0.53% | 36,600 | 111億9251万 | -3.07% | 40.25 | 3.04 |
| 11/10 | 1,310 | 1,324 | 1,283 | 1,321 | +0.69% | 49,800 | 111億3352万 | -3.51% | 40.04 | 3.03 |
| 11/07 | 1,337 | 1,350 | 1,300 | 1,312 | -3.17% | 34,100 | 110億5766万 | -4.09% | 39.77 | 3.01 |
| 11/06 | 1,337 | 1,360 | 1,319 | 1,355 | +1.73% | 25,700 | 114億2007万 | -0.88% | 41.07 | 3.1 |
| 11/05 | 1,337 | 1,339 | 1,303 | 1,332 | -1.7% | 22,500 | 112億2622万 | -2.42% | 40.37 | 3.05 |
| 11/04 | 1,342 | 1,362 | 1,315 | 1,355 | +0.15% | 37,900 | 114億2007万 | -0.66% | 41.07 | 3.1 |
| 10/31 | 1,306 | 1,368 | 1,294 | 1,353 | +3.6% | 39,300 | 114億321万 | -0.81% | 41.01 | 3.1 |
| 10/30 | 1,314 | 1,325 | 1,300 | 1,306 | -1.8% | 47,100 | 110億709万 | -4.18% | 39.59 | 2.99 |
| 10/29 | 1,370 | 1,370 | 1,317 | 1,330 | -2.92% | 48,300 | 112億937万 | -2.49% | 40.31 | 3.05 |
| 10/28 | 1,367 | 1,388 | 1,362 | 1,370 | -0.72% | 20,500 | 115億4649万 | +0.51% | 41.53 | 3.14 |
| 10/27 | 1,400 | 1,417 | 1,380 | 1,380 | -0.07% | 26,500 | 116億3077万 | +1.47% | 41.83 | 3.16 |
| 10/24 | 1,404 | 1,404 | 1,375 | 1,381 | -2.2% | 35,400 | 116億3920万 | +1.69% | 41.86 | 3.16 |
| 10/23 | 1,439 | 1,488 | 1,396 | 1,412 | +2.39% | 92,400 | 119億47万 | +4.21% | 42.8 | 3.24 |
| 10/22 | 1,374 | 1,402 | 1,360 | 1,379 | +1.77% | 59,900 | 116億2234万 | +1.92% | 41.8 | 3.16 |
| 10/21 | 1,400 | 1,400 | 1,347 | 1,355 | -3.21% | 31,000 | 114億2007万 | +0.3% | 41.07 | 3.1 |
| 10/20 | 1,381 | 1,400 | 1,337 | 1,400 | +4.48% | 50,000 | 117億9934万 | +3.78% | 42.44 | 3.21 |
| 10/17 | 1,368 | 1,376 | 1,320 | 1,340 | -4.15% | 31,500 | 112億9365万 | -0.37% | 40.62 | 3.07 |
| 10/16 | 1,370 | 1,410 | 1,360 | 1,398 | +4.33% | 72,100 | 117億8248万 | +4.02% | 42.38 | 3.2 |
| 10/15 | 1,309 | 1,350 | 1,309 | 1,340 | +2.21% | 72,100 | 112億9365万 | -0.07% | 40.62 | 3.07 |
| 10/14 | 1,352 | 1,353 | 1,295 | 1,311 | -5.68% | 125,900 | 110億4923万 | -2.09% | 39.74 | 3 |
| 10/10 | 1,379 | 1,400 | 1,377 | 1,390 | -0.93% | 47,700 | 117億1505万 | +3.81% | 42.13 | 3.19 |
| 10/09 | 1,478 | 1,478 | 1,397 | 1,403 | -4.49% | 69,600 | 118億2462万 | +5.01% | 42.53 | 3.21 |
| 10/08 | 1,515 | 1,515 | 1,433 | 1,469 | -2.13% | 103,700 | 123億8087万 | +10.2% | 44.53 | 3.37 |
| 10/07 | 1,524 | 1,578 | 1,450 | 1,501 | +4.67% | 270,100 | 126億5057万 | +13.11% | 45.5 | 3.44 |
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 12月期 | 3,380 5/22 | 1,466 3/28 | 4,538,600 4/4 | 251億6072万 | 109億1290万 | +36.61% 5/10 | -23.69% 6/25 |
| 2020年 12月期 | 2,810 2/4 | 1,162 3/19 | 313,800 2/14 | 214億3187万 | 89億1835万 | +21.01% 9/17 | -33.17% 2/28 |
| 2021年 12月期 | 2,796 3/26 | 1,581 8/18 | 202,400 5/17 | 221億5270万 | 125億6420万 | +21.42% 3/17 | -20.12% 1/27 |
| 2022年 12月期 | 2,750 11/28 | 1,280 6/17 | 153,500 5/17 | 221億450万 | 102億6304万 | +27.94% 8/26 | -18.75% 5/17 |
| 2023年 12月期 | 3,830 4/14 | 1,883 12/14 | 485,800 6/19 | 307億8554万 | 151億3555万 | +31.44% 2/14 | -15.43% 12/13 |
| 2024年 12月期 | 2,570 2/5 1/23 | 960 8/5 | 1,115,400 3/1 | 207億1677万 | 79億185万 | +11.43% 9/24 | -32.35% 8/5 |
| 2025年 12月期 | 1,733 3/19 | 1,001 7/17 | 1,221,300 5/13 | 143億2515万 | 84億3652万 | +20.05% 2/14 | -26.86% 5/14 |
| 最新 | 864 2026/3/6 | 59,800 | 72億8187万 | -10.28% 963 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/12/30 vs 2024/12/30
- -19%（0.81倍）
- 2026/03/06 vs 2025/12/30
- -23%（0.77倍）
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。
