株価チャート
株価
3/6
- 前日 (3/5)
- 1,196
- 始値
- 1,216
- 高値
- 1,299
- 安値
- 1,202
- 終値 +5.43%
- 1,261
- 出来高 +350%
- 6,300
乖離率
- 株価（5日）
移動平均値 - +1.69%
1,240 - 株価（25日）
移動平均値 - +0.64%
1,253 - 出来高（5日）
移動平均値 - +86.39%
3,380
2025/09/30～2026/03/06
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 | 1,216 | 1,299 | 1,202 | 1,261 | +5.43% | 6,300 | 34億3103万 | +0.64% | 126.92 | 2.38 |
| 03/05 | 1,191 | 1,239 | 1,178 | 1,196 | +3.01% | 1,400 | 32億5417万 | -4.47% | 120.37 | 2.26 |
| 03/04 | 1,223 | 1,230 | 1,160 | 1,161 | -9.51% | 3,200 | 31億5894万 | -7.42% | 116.85 | 2.19 |
| 03/03 | 1,305 | 1,335 | 1,261 | 1,283 | -1.31% | 4,400 | 34億9089万 | +2.15% | 129.13 | 2.42 |
| 03/02 | 1,335 | 1,337 | 1,300 | 1,300 | -2.62% | 1,600 | 35億3714万 | +3.75% | 130.84 | 2.45 |
| 02/27 | 1,300 | 1,335 | 1,294 | 1,335 | +0.38% | 1,500 | 36億3237万 | +6.89% | 134.36 | 2.52 |
| 02/26 | 1,330 | 1,330 | 1,330 | 1,330 | +0.3% | 100 | 36億1877万 | +6.91% | 133.86 | 2.51 |
| 02/25 | 1,285 | 1,326 | 1,278 | 1,326 | +0.91% | 9,300 | 36億788万 | +6.85% | 133.46 | 2.5 |
| 02/24 | 1,307 | 1,341 | 1,281 | 1,314 | +2.9% | 5,800 | 35億7523万 | +6.22% | 132.25 | 2.48 |
| 02/20 | 1,275 | 1,288 | 1,250 | 1,277 | +0.24% | 4,400 | 34億7456万 | +3.32% | 128.53 | 2.41 |
| 02/19 | 1,284 | 1,284 | 1,274 | 1,274 | -0.93% | 400 | 34億6640万 | +2.99% | 128.23 | 2.4 |
| 02/18 | 1,227 | 1,286 | 1,227 | 1,286 | +5.41% | 2,800 | 34億9905万 | +3.63% | 129.43 | 2.42 |
| 02/17 | 1,251 | 1,300 | 1,220 | 1,220 | -4.61% | 6,200 | 33億1947万 | -2.01% | 122.79 | 2.3 |
| 02/16 | 1,228 | 1,283 | 1,228 | 1,279 | +2.32% | 7,700 | 34億8000万 | +2.16% | 128.73 | 2.41 |
| 02/13 | 1,246 | 1,251 | 1,246 | 1,250 | +0.32% | 400 | 34億110万 | -0.32% | 125.81 | 2.36 |
| 02/12 | 1,224 | 1,249 | 1,224 | 1,246 | +0.97% | 1,200 | 33億9021万 | -0.88% | 125.41 | 2.35 |
| 02/10 | 1,248 | 1,248 | 1,234 | 1,234 | +0.65% | 1,100 | 33億5756万 | -1.99% | 124.2 | 2.33 |
| 02/09 | 1,224 | 1,247 | 1,224 | 1,226 | +0.16% | 1,600 | 33億3580万 | -2.85% | 123.39 | 2.31 |
| 02/06 | 1,211 | 1,224 | 1,208 | 1,224 | +0.41% | 1,200 | 33億3035万 | -2.93% | 123.19 | 2.31 |
| 02/05 | 1,216 | 1,219 | 1,216 | 1,219 | +1.08% | 800 | 33億1675万 | -3.33% | 122.69 | 2.3 |
| 02/04 | 1,204 | 1,206 | 1,204 | 1,206 | +0.08% | 300 | 32億8138万 | -4.44% | 121.38 | 2.27 |
| 02/03 | 1,220 | 1,230 | 1,205 | 1,205 | -0.41% | 700 | 32億7866万 | -4.67% | 121.28 | 2.27 |
| 02/02 | 1,238 | 1,296 | 1,210 | 1,210 | -2.26% | 3,400 | 32億9226万 | -4.65% | 121.78 | 2.28 |
| 01/30 | 1,202 | 1,238 | 1,202 | 1,238 | +1.06% | 700 | 33億6845万 | -2.52% | 124.6 | 2.33 |
| 01/29 | 1,229 | 1,229 | 1,201 | 1,225 | -0.33% | 1,100 | 33億3308万 | -3.31% | 123.29 | 2.31 |
| 01/28 | 1,260 | 1,260 | 1,210 | 1,229 | -2.46% | 700 | 33億4396万 | -2.92% | 123.7 | 2.32 |
| 01/27 | 1,261 | 1,295 | 1,247 | 1,260 | +4.91% | 3,600 | 34億2831万 | -0.24% | 126.82 | 2.38 |
| 01/26 | 1,216 | 1,216 | 1,201 | 1,201 | -1.23% | 200 | 32億6777万 | -4.53% | 120.88 | 2.26 |
| 01/23 | 1,212 | 1,225 | 1,200 | 1,216 | +1.25% | 2,000 | 33億859万 | -3.18% | 122.39 | 2.29 |
| 01/22 | 1,214 | 1,223 | 1,201 | 1,201 | -0.83% | 600 | 32億6777万 | -4.23% | 120.88 | 2.26 |
| 01/21 | 1,206 | 1,248 | 1,202 | 1,211 | -2.02% | 1,200 | 32億9498万 | -3.51% | 121.88 | 2.28 |
| 01/19 | 1,247 | 1,270 | 1,226 | 1,236 | -0.88% | 1,400 | 33億6301万 | -1.36% | 124.4 | 2.33 |
| 01/16 | 1,244 | 1,264 | 1,222 | 1,247 | -2.12% | 2,100 | 33億9293万 | -0.16% | 125.51 | 2.35 |
| 01/15 | 1,311 | 1,311 | 1,230 | 1,274 | -2.82% | 5,600 | 34億6640万 | +2.41% | 128.23 | 2.4 |
| 01/14 | 1,368 | 1,368 | 1,300 | 1,311 | -4.03% | 4,700 | 35億6707万 | +5.81% | 131.95 | 2.47 |
| 01/13 | 1,400 | 1,400 | 1,344 | 1,366 | -1.66% | 2,500 | 37億1672万 | +10.88% | 137.48 | 2.58 |
| 01/09 | 1,416 | 1,416 | 1,369 | 1,389 | -0.71% | 2,800 | 37億7930万 | +13.57% | 139.8 | 2.62 |
| 01/08 | 1,350 | 1,500 | 1,350 | 1,399 | +5.11% | 20,900 | 38億651万 | +15.43% | 140.81 | 2.64 |
| 01/07 | 1,310 | 1,335 | 1,310 | 1,331 | +1.37% | 6,300 | 36億2149万 | +10.64% | 133.96 | 2.51 |
| 01/06 | 1,313 | 1,326 | 1,302 | 1,313 | 0% | 5,700 | 35億7251万 | +9.78% | 132.15 | 2.48 |
| 01/05 | 1,294 | 1,337 | 1,282 | 1,313 | +1.55% | 10,200 | 35億7251万 | +10.34% | 132.15 | 2.48 |
| 2025 | ||||||||||
| 12/30 | 1,194 | 1,340 | 1,194 | 1,293 | +6.68% | 26,400 | 35億1810万 | +9.11% | 130.14 | 2.44 |
| 12/26 | 1,210 | 1,215 | 1,200 | 1,212 | +0.17% | 1,100 | 32億9770万 | +2.89% | 121.98 | 2.29 |
| 12/25 | 1,220 | 1,242 | 1,177 | 1,210 | -3.2% | 4,000 | 32億9226万 | +2.98% | 121.78 | 2.28 |
| 12/24 | 1,274 | 1,274 | 1,250 | 1,250 | -1.42% | 3,500 | 34億110万 | +6.66% | 125.81 | 2.36 |
| 12/23 | 1,306 | 1,306 | 1,268 | 1,268 | -3.21% | 3,500 | 34億5007万 | +8.75% | 127.62 | 2.39 |
| 12/22 | 1,245 | 1,321 | 1,245 | 1,310 | +6.07% | 7,000 | 35億6435万 | +13.03% | 131.85 | 2.47 |
| 12/19 | 1,180 | 1,242 | 1,180 | 1,235 | +4.84% | 6,700 | 33億6028万 | +7.39% | 124.3 | 2.33 |
| 12/18 | 1,199 | 1,208 | 1,178 | 1,178 | -1.17% | 4,300 | 32億519万 | +3.06% | 118.56 | 2.22 |
| 12/17 | 1,150 | 1,209 | 1,134 | 1,192 | +3.83% | 6,700 | 32億4329万 | +4.75% | 119.97 | 2.25 |
| 12/16 | 1,132 | 1,150 | 1,129 | 1,148 | +0.97% | 1,000 | 31億2357万 | +1.32% | 115.54 | 2.16 |
| 12/15 | 1,175 | 1,175 | 1,137 | 1,137 | -1.22% | 1,400 | 30億9364万 | +0.53% | 114.44 | 2.14 |
| 12/12 | 1,155 | 1,193 | 1,133 | 1,151 | -2.87% | 1,700 | 31億3173万 | +2.04% | 115.85 | 2.17 |
| 12/11 | 1,158 | 1,210 | 1,128 | 1,185 | -2.71% | 12,000 | 32億2424万 | +5.52% | 119.27 | 2.23 |
| 12/10 | 1,157 | 1,218 | 1,157 | 1,218 | +5.82% | 11,500 | 33億1403万 | +8.94% | 122.59 | 2.3 |
| 12/09 | 1,120 | 1,151 | 1,120 | 1,151 | +0.26% | 4,100 | 31億3173万 | +3.51% | 115.85 | 2.17 |
| 12/08 | 1,143 | 1,148 | 1,115 | 1,148 | +1.86% | 1,400 | 31億2357万 | +3.7% | 115.54 | 2.16 |
| 12/05 | 1,121 | 1,127 | 1,121 | 1,127 | -1.14% | 1,200 | 30億6643万 | +2.08% | 113.43 | 2.12 |
| 12/04 | 1,140 | 1,140 | 1,135 | 1,140 | -0.7% | 800 | 31億180万 | +3.54% | 114.74 | 2.15 |
| 12/03 | 1,124 | 1,148 | 1,124 | 1,148 | +2.14% | 200 | 31億2357万 | +4.65% | 115.54 | 2.16 |
| 12/02 | 1,124 | 1,124 | 1,124 | 1,124 | 0% | 400 | 30億5827万 | +2.74% | 113.13 | 2.12 |
| 12/01 | 1,149 | 1,149 | 1,114 | 1,124 | -3.77% | 1,100 | 30億5827万 | +2.93% | 113.13 | 2.12 |
| 11/28 | 1,160 | 1,170 | 1,160 | 1,168 | +0.26% | 700 | 31億7799万 | +6.96% | 117.56 | 2.2 |
| 11/27 | 1,160 | 1,179 | 1,155 | 1,165 | +0.43% | 800 | 31億6982万 | +7.27% | 117.25 | 2.2 |
| 11/26 | 1,185 | 1,185 | 1,160 | 1,160 | -1.78% | 800 | 31億5622万 | +7.31% | 116.75 | 2.19 |
| 11/25 | 1,118 | 1,181 | 1,118 | 1,181 | +5.73% | 1,500 | 32億1336万 | +9.86% | 118.86 | 2.23 |
| 11/21 | 1,054 | 1,124 | 1,054 | 1,117 | -1.67% | 3,400 | 30億3922万 | +4.3% | 112.42 | 2.11 |
| 11/20 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 400 | 30億9092万 | +6.37% | 114.34 | 2.14 |
| 11/19 | 1,090 | 1,136 | 1,090 | 1,136 | +2.25% | 2,300 | 30億9092万 | +6.67% | 114.34 | 2.14 |
| 11/18 | 1,122 | 1,122 | 1,085 | 1,111 | +1.55% | 2,600 | 30億2289万 | +4.52% | 111.82 | 2.09 |
| 11/17 | 1,094 | 1,094 | 1,080 | 1,094 | +2.24% | 700 | 29億7664万 | +2.82% | 110.11 | 2.06 |
| 11/14 | 1,041 | 1,070 | 1,037 | 1,070 | +0.66% | 1,000 | 29億1134万 | +0.47% | 107.69 | 2.02 |
| 11/13 | 1,061 | 1,077 | 1,061 | 1,063 | +0.19% | 1,000 | 28億9229万 | -0.47% | 106.99 | 2 |
| 11/12 | 1,061 | 1,061 | 1,061 | 1,061 | -0.38% | 200 | 28億8685万 | -0.84% | 106.79 | 2 |
| 11/11 | 1,105 | 1,105 | 1,065 | 1,065 | -3.71% | 300 | 28億9773万 | -0.84% | 107.19 | 2.01 |
| 11/10 | 1,061 | 1,106 | 1,060 | 1,106 | +5.13% | 1,100 | 30億929万 | +2.41% | 111.32 | 2.09 |
| 11/07 | 1,013 | 1,053 | 1,013 | 1,052 | +1.84% | 1,400 | 28億6236万 | -3.04% | 105.88 | 1.98 |
| 11/05 | 1,033 | 1,033 | 1,033 | 1,033 | -2.82% | 1,000 | 28億1067万 | -5.4% | 103.97 | 1.95 |
| 11/04 | 1,020 | 1,063 | 1,020 | 1,063 | +1.24% | 2,600 | 28億9229万 | -3.36% | 106.99 | 2 |
| 10/31 | 1,034 | 1,050 | 1,034 | 1,050 | +0.48% | 500 | 28億5692万 | -5.15% | 105.68 | 1.98 |
| 10/30 | 1,080 | 1,080 | 1,045 | 1,045 | -0.95% | 400 | 28億4332万 | -6.19% | 105.18 | 1.97 |
| 10/29 | 1,035 | 1,055 | 1,035 | 1,055 | +0.67% | 500 | 28億7053万 | -6.06% | 106.18 | 1.99 |
| 10/28 | 1,035 | 1,060 | 1,035 | 1,048 | +0.29% | 1,000 | 28億5148万 | -7.42% | 105.48 | 1.98 |
| 10/27 | 1,026 | 1,060 | 1,022 | 1,045 | -3.42% | 6,600 | 28億4332万 | -8.49% | 105.18 | 1.97 |
| 10/24 | 1,043 | 1,088 | 1,043 | 1,082 | +1.22% | 700 | 29億4399万 | -6.08% | 108.9 | 2.04 |
| 10/23 | 1,091 | 1,091 | 1,069 | 1,069 | -4.64% | 2,200 | 29億862万 | -7.84% | 107.59 | 2.02 |
| 10/22 | 1,055 | 1,122 | 1,055 | 1,121 | +8.62% | 1,200 | 30億5010万 | -4.19% | 112.83 | 2.12 |
| 10/21 | 1,035 | 1,050 | 1,030 | 1,032 | +1.08% | 1,900 | 28億795万 | -12.69% | 103.87 | 1.95 |
| 10/20 | 1,030 | 1,051 | 1,021 | 1,021 | -0.87% | 1,000 | 27億7802万 | -14.85% | 102.76 | 1.93 |
| 10/17 | 1,088 | 1,099 | 1,029 | 1,030 | -2.74% | 1,500 | 28億250万 | -15.16% | 103.67 | 1.94 |
| 10/16 | 1,045 | 1,059 | 1,020 | 1,059 | +1.34% | 1,000 | 28億8141万 | -13.69% | 106.59 | 2 |
| 10/15 | 1,053 | 1,053 | 1,031 | 1,045 | -2.34% | 1,300 | 28億4332万 | -15.52% | 105.18 | 1.97 |
| 10/14 | 1,057 | 1,100 | 1,057 | 1,070 | -1.56% | 1,600 | 29億1134万 | -14.13% | 107.69 | 2.02 |
| 10/10 | 1,111 | 1,111 | 1,055 | 1,087 | -3.98% | 3,000 | 29億5759万 | -13.39% | 109.4 | 2.05 |
| 10/07 | 1,122 | 1,144 | 1,114 | 1,132 | +0.71% | 600 | 30億8003万 | -10.3% | 113.93 | 2.14 |
| 10/06 | 1,105 | 1,124 | 1,105 | 1,124 | -0.53% | 1,000 | 30億5827万 | -11.29% | 113.13 | 2.12 |
| 10/03 | 1,125 | 1,185 | 1,125 | 1,130 | +0.62% | 2,900 | 30億7459万 | -11.16% | 113.73 | 2.13 |
| 10/02 | 1,169 | 1,169 | 1,123 | 1,123 | -3.93% | 1,100 | 30億5555万 | -12.06% | 113.03 | 2.12 |
| 10/01 | 1,179 | 1,179 | 1,169 | 1,169 | -3.31% | 500 | 31億8071万 | -8.81% | 117.66 | 2.21 |
| 09/30 | 1,207 | 1,225 | 1,177 | 1,209 | -1.71% | 1,700 | 32億8954万 | -5.99% | 121.68 | 2.28 |
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 | |
| 2020年 1月期 | 2,490 4,980 5/31 4,980 5/30 | 1,014 2,028 1/30 | 1,269,000 634,500 4/25 | 63億1165万 | 25億7130万 | +16.04% 11/18 | -23.93% 6/24 |
| 2021年 1月期 | 1,374 2,747 6/9 | 459 917 3/23 917 3/19 | 210,200 105,100 6/9 | 34億8292万 | 11億6266万 | +33% 4/9 | -48.05% 3/19 |
| 2022年 1月期 | 1,247 2,494 9/13 | 853 1,705 2/4 | 235,400 117,700 9/9 | 32億2823万 | 22億251万 | +23.68% 9/9 | -12.3% 12/17 |
| 2023年 1月期 | 2,895 5,790 10/20 | 811 1,621 2/28 | 2,765,000 1,382,500 9/12 | 77億8812万 | 21億697万 | +89.86% 9/12 | -21.86% 12/13 |
| 2024年 1月期 | 2,465 4,930 3/7 | 1,290 2,580 1/18 | 329,800 164,900 6/8 | 66億8754万 | 35億725万 | +16.66% 3/6 | -22.8% 3/20 |
| 2025年 1月期 | 1,610 3,220 3/4 | 1,000 2,000 8/7 2,000 8/6 | 380,600 190,300 3/7 | 43億8613万 | 27億2431万 | +12.09% 9/2 | -25.07% 8/5 |
| 最新 | 1,261 2026/3/6 | 6,300 | 34億3103万 | +0.64% 1,253 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 78%（1.78倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
459円（2020/03/23） - 175%（2.75倍）
1,261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。
