株価チャート
株価
3/6
- 前日 (3/5)
- 901
- 始値
- 905
- 高値
- 905
- 安値
- 890
- 終値 -1.22%
- 890
- 出来高 -90.48%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.34%
893 - 株価（25日）
移動平均値 - +4.95%
848 - 出来高（5日）
移動平均値 - -95.17%
4,140
2025/10/02～2026/03/06
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 | 905 | 905 | 890 | 890 | -1.22% | 200 | 23億2165万 | +4.95% | 5.86 | 1.13 |
| 03/05 | 888 | 910 | 888 | 901 | +2.39% | 2,100 | 23億5034万 | +6.5% | 5.94 | 1.14 |
| 03/04 | 879 | 910 | 876 | 880 | -1.23% | 10,800 | 22億9556万 | +4.39% | 5.8 | 1.12 |
| 03/03 | 918 | 918 | 891 | 891 | -1.33% | 3,800 | 23億2426万 | +5.95% | 5.87 | 1.13 |
| 03/02 | 904 | 916 | 901 | 903 | -1.42% | 3,800 | 23億5556万 | +7.89% | 5.95 | 1.15 |
| 02/27 | 885 | 917 | 885 | 916 | +1.78% | 1,800 | 23億8947万 | +9.83% | 6.03 | 1.16 |
| 02/26 | 892 | 917 | 892 | 900 | +0.9% | 5,500 | 23億4774万 | +8.43% | 5.93 | 1.14 |
| 02/25 | 867 | 892 | 867 | 892 | +3% | 1,400 | 23億2687万 | +7.86% | 5.88 | 1.13 |
| 02/24 | 865 | 866 | 859 | 866 | +1.64% | 3,500 | 22億5904万 | +5.1% | 5.7 | 1.1 |
| 02/20 | 848 | 853 | 848 | 852 | +0.71% | 2,100 | 22億2252万 | +3.52% | 5.61 | 1.08 |
| 02/19 | 835 | 847 | 835 | 846 | +3.17% | 800 | 22億687万 | +3.05% | 5.57 | 1.07 |
| 02/18 | 820 | 830 | 820 | 820 | +0.12% | 1,400 | 21億3905万 | 0% | 5.4 | 1.04 |
| 02/17 | 820 | 820 | 819 | 819 | -0.36% | 1,400 | 21億3644万 | 0% | 5.39 | 1.04 |
| 02/16 | 821 | 824 | 820 | 822 | -0.12% | 5,400 | 21億4426万 | +0.37% | 5.41 | 1.04 |
| 02/13 | 820 | 823 | 820 | 823 | -1.2% | 400 | 21億4687万 | +0.61% | 5.42 | 1.04 |
| 02/12 | 821 | 833 | 821 | 833 | +0.6% | 200 | 21億7296万 | +1.96% | 5.49 | 1.06 |
| 02/09 | 829 | 829 | 828 | 828 | +1.22% | 1,000 | 21億5992万 | +1.47% | 5.45 | 1.05 |
| 02/06 | 832 | 839 | 818 | 818 | +0.86% | 3,000 | 21億3383万 | +0.37% | 5.39 | 1.04 |
| 02/04 | 810 | 811 | 810 | 811 | +0.5% | 300 | 21億1557万 | -0.37% | 5.34 | 1.03 |
| 02/03 | 822 | 822 | 802 | 807 | -1.47% | 2,100 | 21億514万 | -0.86% | 5.32 | 1.02 |
| 02/02 | 811 | 824 | 806 | 819 | +0.99% | 1,900 | 21億3644万 | +0.61% | 5.39 | 1.04 |
| 01/30 | 808 | 820 | 808 | 811 | +0.37% | 700 | 21億1557万 | -0.25% | 5.34 | 1.03 |
| 01/29 | 829 | 841 | 806 | 808 | -1.22% | 2,900 | 21億774万 | -0.74% | 5.32 | 1.02 |
| 01/28 | 828 | 828 | 818 | 818 | -1.21% | 1,200 | 21億3383万 | +0.49% | 5.39 | 1.04 |
| 01/27 | 830 | 830 | 828 | 828 | -0.24% | 800 | 21億5992万 | +1.72% | 5.45 | 1.05 |
| 01/26 | 833 | 833 | 829 | 830 | +0.12% | 7,000 | 21億6513万 | +2.09% | 5.47 | 1.05 |
| 01/23 | 826 | 829 | 813 | 829 | +0.48% | 1,000 | 21億6252万 | +1.97% | 5.46 | 1.05 |
| 01/22 | 816 | 825 | 816 | 825 | +1.85% | 400 | 21億5209万 | +1.48% | 5.43 | 1.05 |
| 01/21 | 807 | 810 | 805 | 810 | -0.61% | 1,100 | 21億1296万 | -0.37% | 5.34 | 1.03 |
| 01/20 | 839 | 840 | 812 | 815 | -1.09% | 2,300 | 21億2600万 | +0.25% | 5.37 | 1.03 |
| 01/19 | 820 | 830 | 815 | 824 | +0.37% | 1,700 | 21億4948万 | +1.48% | 5.43 | 1.04 |
| 01/16 | 826 | 826 | 820 | 821 | -0.73% | 900 | 21億4166万 | +1.23% | 5.41 | 1.04 |
| 01/15 | 831 | 832 | 827 | 827 | +0.61% | 3,600 | 21億5731万 | +1.97% | 5.45 | 1.05 |
| 01/14 | 814 | 825 | 814 | 822 | +1.23% | 2,300 | 21億4426万 | +1.36% | 5.41 | 1.04 |
| 01/13 | 806 | 825 | 806 | 812 | +0.25% | 6,500 | 21億1818万 | +0.12% | 5.35 | 1.03 |
| 01/09 | 802 | 815 | 800 | 810 | +1.12% | 3,700 | 21億1296万 | -0.25% | 5.34 | 1.03 |
| 01/08 | 803 | 805 | 800 | 801 | -1.35% | 2,000 | 20億8948万 | -1.35% | 5.28 | 1.02 |
| 01/07 | 798 | 812 | 795 | 812 | +0.5% | 2,900 | 21億1818万 | -0.12% | 5.35 | 1.03 |
| 01/06 | 800 | 808 | 786 | 808 | +1% | 7,300 | 21億774万 | -0.62% | 5.32 | 1.02 |
| 01/05 | 807 | 807 | 800 | 800 | +0.13% | 1,800 | 20億8688万 | -1.6% | 5.27 | 1.01 |
| 2025 | ||||||||||
| 12/30 | 792 | 811 | 792 | 799 | -0.37% | 8,400 | 20億8427万 | -1.72% | 5.26 | 1.01 |
| 12/29 | 800 | 812 | 800 | 802 | 0% | 4,200 | 20億9209万 | -1.35% | 5.28 | 1.02 |
| 12/26 | 805 | 810 | 800 | 802 | -0.5% | 11,300 | 20億9209万 | -1.23% | 5.28 | 1.02 |
| 12/25 | 804 | 810 | 801 | 806 | -0.25% | 13,100 | 21億253万 | -0.74% | 5.31 | 1.02 |
| 12/24 | 806 | 809 | 800 | 808 | +0.25% | 4,100 | 21億774万 | -0.37% | 5.32 | 1.02 |
| 12/23 | 805 | 815 | 805 | 806 | -1.59% | 11,600 | 21億253万 | -0.74% | 5.31 | 1.02 |
| 12/22 | 820 | 830 | 814 | 819 | -0.85% | 3,300 | 21億3644万 | +0.99% | 5.39 | 1.04 |
| 12/19 | 806 | 829 | 806 | 826 | +2.23% | 24,800 | 21億5470万 | +1.85% | 5.44 | 1.05 |
| 12/18 | 808 | 808 | 808 | 808 | 0% | 100 | 21億774万 | -0.25% | 5.32 | 1.02 |
| 12/17 | 809 | 819 | 806 | 808 | -1.34% | 2,700 | 21億774万 | -0.12% | 5.32 | 1.02 |
| 12/16 | 822 | 832 | 819 | 819 | -1.56% | 4,300 | 21億3644万 | +1.11% | 5.39 | 1.04 |
| 12/15 | 824 | 850 | 824 | 832 | +0.24% | 3,200 | 21億7035万 | +2.97% | 5.48 | 1.06 |
| 12/12 | 805 | 830 | 805 | 830 | +3.23% | 6,100 | 21億6513万 | +2.85% | 5.47 | 1.05 |
| 12/11 | 792 | 811 | 792 | 804 | +1.52% | 1,700 | 20億9731万 | 0% | 5.3 | 1.02 |
| 12/10 | 806 | 822 | 775 | 792 | -1.74% | 10,700 | 20億6601万 | -1.37% | 5.22 | 1 |
| 12/09 | 811 | 811 | 801 | 806 | -1.1% | 3,500 | 21億253万 | +0.37% | 5.31 | 1.02 |
| 12/08 | 813 | 815 | 800 | 815 | -0.49% | 11,700 | 21億2600万 | +1.49% | 5.37 | 1.03 |
| 12/05 | 817 | 820 | 817 | 819 | -1.56% | 13,100 | 21億3644万 | +1.87% | 5.39 | 1.04 |
| 12/04 | 824 | 832 | 823 | 832 | +0.73% | 4,400 | 21億7035万 | +3.35% | 5.48 | 1.06 |
| 12/03 | 823 | 831 | 823 | 826 | +0.36% | 4,300 | 21億5470万 | +2.48% | 5.44 | 1.05 |
| 12/02 | 825 | 831 | 823 | 823 | +0.12% | 1,500 | 21億4687万 | +1.98% | 5.42 | 1.04 |
| 12/01 | 828 | 833 | 821 | 822 | -0.36% | 600 | 21億4426万 | +1.73% | 5.41 | 1.04 |
| 11/28 | 801 | 825 | 801 | 825 | +3.13% | 400 | 21億5209万 | +2.1% | 5.43 | 1.05 |
| 11/27 | 800 | 804 | 800 | 800 | +0.63% | 600 | 20億8688万 | -0.87% | 5.27 | 1.01 |
| 11/26 | 825 | 825 | 791 | 795 | -1.61% | 4,900 | 20億7383万 | -1.49% | 5.24 | 1.01 |
| 11/25 | 785 | 808 | 771 | 808 | +3.59% | 11,900 | 21億774万 | 0% | 5.32 | 1.02 |
| 11/21 | 783 | 786 | 767 | 780 | -0.64% | 3,000 | 20億3470万 | -3.47% | 5.14 | 0.99 |
| 11/20 | 785 | 786 | 784 | 785 | -0.13% | 1,100 | 20億4618万 | -2.97% | 5.17 | 0.99 |
| 11/19 | 812 | 812 | 786 | 786 | -4.73% | 2,400 | 20億4878万 | -2.84% | 5.18 | 1 |
| 11/18 | 825 | 825 | 825 | 825 | +3.64% | 3,000 | 21億5044万 | +1.85% | 5.43 | 1.05 |
| 11/17 | 788 | 810 | 788 | 796 | -0.62% | 3,200 | 20億7485万 | -1.61% | 5.24 | 1.01 |
| 11/14 | 800 | 815 | 795 | 801 | -0.25% | 3,400 | 20億8788万 | -1.23% | 5.28 | 1.01 |
| 11/13 | 803 | 803 | 803 | 803 | 0% | 100 | 20億9309万 | -0.99% | 5.29 | 1.02 |
| 11/12 | 803 | 811 | 803 | 803 | -0.99% | 5,000 | 20億9309万 | -1.11% | 5.29 | 1.02 |
| 11/11 | 800 | 811 | 799 | 811 | +3.05% | 3,100 | 21億1395万 | 0% | 5.34 | 1.03 |
| 11/10 | 800 | 800 | 785 | 787 | -0.38% | 1,200 | 20億5139万 | -2.84% | 5.18 | 1 |
| 11/06 | 787 | 790 | 787 | 790 | +2.33% | 300 | 20億5921万 | -2.59% | 5.2 | 1 |
| 11/05 | 766 | 772 | 765 | 772 | +0.26% | 1,000 | 20億1229万 | -4.93% | 5.09 | 0.98 |
| 11/04 | 795 | 797 | 765 | 770 | -3.75% | 15,100 | 20億708万 | -5.29% | 5.07 | 0.98 |
| 10/31 | 788 | 803 | 787 | 800 | 0% | 1,800 | 20億8528万 | -1.84% | 5.27 | 1.01 |
| 10/30 | 828 | 833 | 777 | 800 | -5.1% | 9,400 | 20億8528万 | -2.08% | 5.27 | 1.01 |
| 10/29 | 855 | 855 | 843 | 843 | +0.12% | 800 | 21億9736万 | +2.8% | 5.55 | 1.07 |
| 10/28 | 844 | 844 | 842 | 842 | -1.06% | 300 | 21億9475万 | +2.68% | 5.55 | 1.07 |
| 10/27 | 866 | 866 | 842 | 851 | -0.82% | 1,900 | 22億1821万 | +3.65% | 5.61 | 1.08 |
| 10/24 | 858 | 858 | 838 | 858 | +1.3% | 3,000 | 22億3646万 | +4.13% | 5.65 | 1.09 |
| 10/23 | 820 | 847 | 820 | 847 | +3.42% | 4,400 | 22億779万 | +2.54% | 5.58 | 1.07 |
| 10/22 | 813 | 819 | 804 | 819 | +2.25% | 4,200 | 21億3480万 | -1.09% | 5.39 | 1.04 |
| 10/21 | 807 | 807 | 801 | 801 | -0.99% | 400 | 20億8788万 | -3.49% | 5.28 | 1.01 |
| 10/20 | 820 | 821 | 809 | 809 | -0.98% | 1,600 | 21億873万 | -2.88% | 5.33 | 1.03 |
| 10/17 | 801 | 817 | 785 | 817 | +0.25% | 12,500 | 21億2959万 | -2.27% | 5.38 | 1.04 |
| 10/16 | 790 | 815 | 790 | 815 | +3.03% | 1,200 | 21億2437万 | -2.86% | 5.37 | 1.03 |
| 10/15 | 779 | 791 | 779 | 791 | +0.89% | 900 | 20億6182万 | -5.95% | 5.21 | 1 |
| 10/14 | 791 | 797 | 781 | 784 | -3.92% | 14,300 | 20億4357万 | -7.22% | 5.16 | 0.99 |
| 10/10 | 809 | 816 | 808 | 816 | +0.87% | 1,300 | 21億2698万 | -4% | 5.38 | 1.03 |
| 10/09 | 828 | 838 | 802 | 809 | -2.29% | 3,300 | 21億873万 | -5.16% | 5.33 | 1.03 |
| 10/08 | 814 | 828 | 812 | 828 | +3.63% | 3,000 | 21億5826万 | -3.27% | 5.45 | 1.05 |
| 10/07 | 848 | 849 | 797 | 799 | -4.08% | 25,900 | 20億8267万 | -6.98% | 5.26 | 1.01 |
| 10/06 | 811 | 838 | 791 | 833 | +4.91% | 14,700 | 21億7129万 | -3.59% | 5.49 | 1.06 |
| 10/03 | 794 | 794 | 794 | 794 | +0.89% | 100 | 20億6964万 | -8.42% | 5.23 | 1.01 |
| 10/02 | 809 | 809 | 787 | 787 | -0.88% | 4,000 | 20億5139万 | -9.85% | 5.18 | 1 |
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 3月期 | 4,080 3/28 | 3,280 3/29 | 1,088,800 3/28 | 91億8000万 | 73億8000万 | - | -4.53% 5/9 |
| 2020年 3月期 | 3,500 4/17 | 531 3/23 | 217,900 4/1 | 78億7500万 | 12億3648万 | +30.26% 10/7 | -37.67% 3/23 |
| 2021年 3月期 | 1,260 2/26 | 451 4/6 | 125,000 5/12 | 29億3907万 | 10億5019万 | +37.84% 2/25 | -15.42% 4/28 |
| 2022年 3月期 | 1,219 8/13 | 816 12/15 | 32,600 4/30 | 28億4831万 | 19億666万 | +15.44% 7/7 | -16.71% 12/15 |
| 2023年 3月期 | 1,048 2/20 | 723 12/28 | 62,900 2/20 | 24億6552万 | 17億92万 | +24.3% 2/20 | -7.91% 6/21 |
| 2024年 3月期 | 1,125 5/9 | 845 4/7 | 74,100 5/9 | 26億4667万 | 19億8794万 | +16.44% 6/26 | -13.96% 8/17 |
| 2025年 3月期 | 1,980 8/30 | 709 3/31 | 154,800 5/16 | 46億5814万 | 16億9068万 | +26.82% 7/1 | -22.73% 8/5 |
| 最新 | 890 2026/3/6 | 200 | 23億2165万 | +4.95% 848 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- -26%（0.74倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
451円（2020/04/06） - 97%（1.97倍）
890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。
