株価チャート
株価
3/6
- 前日 (3/5)
- 900
- 始値
- 885
- 高値
- 923
- 安値
- 885
- 終値 +2.56%
- 923
- 出来高 -48%
- 5,200
乖離率
- 株価（5日）
移動平均値 - +3.94%
888 - 株価（25日）
移動平均値 - -6.96%
992 - 出来高（5日）
移動平均値 - -49.32%
10,260
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 | 885 | 923 | 885 | 923 | +2.56% | 5,200 | 29億1967万 | -6.96% | 15.67 | 1.85 |
| 03/05 | 893 | 920 | 889 | 900 | +6.13% | 10,000 | 28億4692万 | -9.73% | 15.28 | 1.81 |
| 03/04 | 850 | 857 | 840 | 848 | -1.97% | 13,700 | 26億8243万 | -15.62% | 14.4 | 1.7 |
| 03/03 | 906 | 909 | 865 | 865 | -4.1% | 17,100 | 27億3621万 | -14.86% | 14.69 | 1.74 |
| 03/02 | 920 | 920 | 883 | 902 | -0.33% | 5,300 | 28億5325万 | -12.09% | 15.32 | 1.81 |
| 02/27 | 904 | 916 | 903 | 905 | +0.11% | 5,800 | 28億6274万 | -12.56% | 15.37 | 1.82 |
| 02/26 | 880 | 911 | 880 | 904 | +3.31% | 9,100 | 28億5957万 | -13.41% | 15.35 | 1.81 |
| 02/25 | 883 | 888 | 868 | 875 | -2.02% | 15,600 | 27億6784万 | -17.06% | 14.86 | 1.76 |
| 02/24 | 927 | 927 | 890 | 893 | -4.39% | 15,200 | 28億2478万 | -16.31% | 15.17 | 1.79 |
| 02/20 | 906 | 935 | 905 | 934 | +2.19% | 11,800 | 29億5447万 | -13.44% | 15.86 | 1.87 |
| 02/19 | 923 | 926 | 914 | 914 | -1.19% | 9,300 | 28億9121万 | -16.07% | 15.52 | 1.83 |
| 02/18 | 959 | 959 | 920 | 925 | -0.43% | 8,700 | 29億2600万 | -15.68% | 15.71 | 1.86 |
| 02/17 | 987 | 988 | 919 | 929 | -5.78% | 47,100 | 29億3865万 | -15.85% | 15.78 | 1.86 |
| 02/16 | 988 | 988 | 900 | 986 | -11.17% | 77,200 | 31億1896万 | -11.17% | 16.74 | 1.98 |
| 02/13 | 1,153 | 1,183 | 1,110 | 1,110 | -6.72% | 13,900 | 35億1120万 | -0.27% | 18.85 | 2.23 |
| 02/12 | 1,121 | 1,200 | 1,100 | 1,190 | +7.21% | 28,300 | 37億6426万 | +7.01% | 20.21 | 2.39 |
| 02/10 | 1,120 | 1,152 | 1,100 | 1,110 | -0.8% | 19,300 | 35億1120万 | +0.18% | 18.85 | 2.23 |
| 02/09 | 1,148 | 1,148 | 1,100 | 1,119 | +1.73% | 7,100 | 35億3967万 | +1.18% | 19 | 2.24 |
| 02/06 | 1,090 | 1,152 | 1,089 | 1,100 | -2.74% | 9,600 | 34億7957万 | -0.27% | 18.68 | 2.21 |
| 02/05 | 1,129 | 1,173 | 1,106 | 1,131 | +2.91% | 12,000 | 35億7763万 | +2.63% | 19.21 | 2.27 |
| 02/04 | 1,098 | 1,109 | 1,089 | 1,099 | +2.42% | 6,100 | 34億7641万 | +0.09% | 18.66 | 2.2 |
| 02/03 | 1,065 | 1,077 | 1,058 | 1,073 | +0.75% | 2,400 | 33億9416万 | -2.1% | 18.22 | 2.15 |
| 02/02 | 1,039 | 1,071 | 1,039 | 1,065 | +2.6% | 4,600 | 33億6502万 | -2.74% | 18.09 | 2.14 |
| 01/30 | 1,051 | 1,057 | 1,038 | 1,038 | -1.24% | 3,000 | 32億7971万 | -5.03% | 17.63 | 2.08 |
| 01/29 | 1,044 | 1,063 | 1,044 | 1,051 | +0.1% | 2,500 | 33億2079万 | -3.84% | 17.85 | 2.11 |
| 01/28 | 1,116 | 1,116 | 1,015 | 1,050 | -5.91% | 13,600 | 33億1763万 | -3.93% | 17.83 | 2.11 |
| 01/27 | 1,103 | 1,116 | 1,095 | 1,116 | +0.9% | 5,500 | 35億2616万 | +2.29% | 18.95 | 2.24 |
| 01/26 | 1,103 | 1,120 | 1,103 | 1,106 | -1.6% | 4,200 | 34億9457万 | +1.65% | 18.78 | 2.22 |
| 01/23 | 1,128 | 1,148 | 1,124 | 1,124 | -0.35% | 4,200 | 35億5144万 | +3.59% | 19.09 | 2.25 |
| 01/22 | 1,140 | 1,158 | 1,100 | 1,128 | -0.97% | 5,000 | 35億6408万 | +4.35% | 19.16 | 2.26 |
| 01/21 | 1,150 | 1,150 | 1,111 | 1,139 | -1.81% | 7,300 | 35億5407万 | +5.56% | 19.34 | 2.28 |
| 01/20 | 1,210 | 1,210 | 1,160 | 1,160 | -2.44% | 9,700 | 36億1960万 | +7.71% | 19.7 | 2.33 |
| 01/19 | 1,210 | 1,211 | 1,180 | 1,189 | -0.92% | 9,200 | 37億1009万 | +10.71% | 20.19 | 2.38 |
| 01/16 | 1,199 | 1,213 | 1,165 | 1,200 | +2.21% | 17,000 | 37億4442万 | +12.04% | 20.38 | 2.41 |
| 01/15 | 1,125 | 1,174 | 1,122 | 1,174 | +4.36% | 14,900 | 36億6329万 | +9.93% | 19.94 | 2.35 |
| 01/14 | 1,081 | 1,129 | 1,080 | 1,125 | +3.21% | 15,500 | 35億1039万 | +5.53% | 19.11 | 2.26 |
| 01/13 | 1,092 | 1,093 | 1,072 | 1,090 | +1.49% | 7,300 | 34億118万 | +2.06% | 18.51 | 2.19 |
| 01/09 | 1,065 | 1,089 | 1,065 | 1,074 | +0.85% | 6,500 | 33億5125万 | +0.37% | 18.24 | 2.15 |
| 01/08 | 1,083 | 1,084 | 1,065 | 1,065 | -1.66% | 7,000 | 33億2317万 | -0.93% | 18.09 | 2.14 |
| 01/07 | 1,087 | 1,100 | 1,067 | 1,083 | -0.28% | 11,300 | 33億7933万 | -0.18% | 18.39 | 2.17 |
| 01/06 | 1,069 | 1,167 | 1,069 | 1,086 | +2.16% | 21,200 | 33億8870万 | -0.64% | 18.44 | 2.18 |
| 01/05 | 1,052 | 1,066 | 1,040 | 1,063 | +0.85% | 10,000 | 33億1693万 | -3.45% | 18.05 | 2.13 |
| 2025 | ||||||||||
| 12/30 | 1,050 | 1,070 | 1,034 | 1,054 | -1.03% | 18,100 | 32億8884万 | -5.05% | 17.9 | 2.09 |
| 12/29 | 1,029 | 1,065 | 1,028 | 1,065 | +2.7% | 7,500 | 33億2317万 | -4.83% | 18.09 | 2.11 |
| 12/26 | 1,051 | 1,059 | 1,031 | 1,037 | -1.52% | 14,400 | 32億3580万 | -8.15% | 17.61 | 2.05 |
| 12/25 | 1,033 | 1,070 | 1,033 | 1,053 | +2.03% | 12,600 | 32億8572万 | -7.63% | 17.88 | 2.08 |
| 12/24 | 1,020 | 1,046 | 1,014 | 1,032 | +0.58% | 15,900 | 32億2020万 | -10.18% | 17.53 | 2.04 |
| 12/23 | 1,030 | 1,048 | 1,025 | 1,026 | +0.2% | 11,200 | 32億147万 | -11.48% | 17.42 | 2.03 |
| 12/22 | 1,070 | 1,071 | 1,024 | 1,024 | -3.03% | 22,000 | 31億9523万 | -12.48% | 17.39 | 2.03 |
| 12/19 | 1,035 | 1,098 | 1,009 | 1,056 | +4.04% | 20,800 | 32億9508万 | -10.89% | 17.93 | 2.09 |
| 12/18 | 1,022 | 1,022 | 1,003 | 1,015 | -1.74% | 20,800 | 31億6715万 | -15.49% | 17.24 | 2.01 |
| 12/17 | 1,010 | 1,033 | 995 | 1,033 | +0.49% | 29,700 | 32億2332万 | -15.19% | 17.54 | 2.04 |
| 12/16 | 1,035 | 1,040 | 1,020 | 1,028 | -0.68% | 17,000 | 32億771万 | -16.69% | 17.46 | 2.03 |
| 12/15 | 1,051 | 1,067 | 1,028 | 1,035 | -2.73% | 39,400 | 32億2956万 | -17.2% | 17.58 | 2.05 |
| 12/12 | 1,082 | 1,094 | 1,053 | 1,064 | -1.94% | 17,100 | 33億2005万 | -15.76% | 18.07 | 2.11 |
| 12/11 | 1,127 | 1,132 | 1,075 | 1,085 | -1.36% | 15,700 | 33億8557万 | -14.84% | 18.43 | 2.15 |
| 12/10 | 1,109 | 1,115 | 1,092 | 1,100 | -0.45% | 13,200 | 34億3238万 | -14.26% | 18.68 | 2.18 |
| 12/09 | 1,126 | 1,141 | 1,102 | 1,105 | -1.34% | 34,200 | 34億4798万 | -14.47% | 18.77 | 2.19 |
| 12/08 | 1,146 | 1,151 | 1,110 | 1,120 | -1.58% | 30,800 | 34億9479万 | -13.98% | 19.02 | 2.22 |
| 12/05 | 1,154 | 1,154 | 1,103 | 1,138 | -1.98% | 27,800 | 35億5095万 | -13.2% | 19.33 | 2.25 |
| 12/04 | 1,150 | 1,174 | 1,142 | 1,161 | +0.78% | 14,900 | 36億2272万 | -12.05% | 19.72 | 2.3 |
| 12/03 | 1,201 | 1,212 | 1,130 | 1,152 | -4.08% | 42,800 | 35億9464万 | -13.38% | 19.56 | 2.28 |
| 12/02 | 1,290 | 1,290 | 1,201 | 1,201 | -7.47% | 27,300 | 37億4754万 | -10.51% | 20.4 | 2.38 |
| 12/01 | 1,309 | 1,322 | 1,293 | 1,298 | -0.31% | 17,800 | 40億5021万 | -3.78% | 22.04 | 2.57 |
| 11/28 | 1,290 | 1,321 | 1,290 | 1,302 | +0.93% | 10,200 | 40億6269万 | -3.77% | 22.11 | 2.58 |
| 11/27 | 1,275 | 1,310 | 1,275 | 1,290 | +1.42% | 14,800 | 40億2525万 | -5.08% | 21.91 | 2.55 |
| 11/26 | 1,261 | 1,293 | 1,255 | 1,272 | -1.09% | 30,600 | 39億6908万 | -6.74% | 21.6 | 2.52 |
| 11/25 | 1,319 | 1,324 | 1,284 | 1,286 | -2.06% | 26,000 | 40億1277万 | -6.06% | 21.84 | 2.54 |
| 11/21 | 1,300 | 1,328 | 1,279 | 1,313 | +0.38% | 18,100 | 40億9701万 | -4.23% | 22.3 | 2.6 |
| 11/20 | 1,285 | 1,320 | 1,285 | 1,308 | +2.35% | 7,000 | 40億8141万 | -5.01% | 22.21 | 2.59 |
| 11/19 | 1,290 | 1,305 | 1,278 | 1,278 | -1.31% | 13,000 | 39億8780万 | -7.39% | 21.7 | 2.53 |
| 11/18 | 1,324 | 1,324 | 1,276 | 1,295 | -0.46% | 32,500 | 40億4085万 | -6.36% | 21.99 | 2.56 |
| 11/17 | 1,362 | 1,364 | 1,293 | 1,301 | -5.86% | 48,100 | 40億5957万 | -6.27% | 22.09 | 2.57 |
| 11/14 | 1,423 | 1,499 | 1,371 | 1,382 | -5.15% | 64,300 | 43億1232万 | -0.72% | 23.47 | 2.73 |
| 11/13 | 1,460 | 1,464 | 1,426 | 1,457 | +1.53% | 14,800 | 45億4634万 | +4.59% | 24.74 | 2.88 |
| 11/12 | 1,434 | 1,442 | 1,413 | 1,435 | +0.07% | 9,000 | 44億7770万 | +3.16% | 24.37 | 2.84 |
| 11/11 | 1,423 | 1,448 | 1,409 | 1,434 | -1.1% | 19,400 | 44億7458万 | +3.24% | 24.35 | 2.84 |
| 11/10 | 1,433 | 1,500 | 1,424 | 1,450 | +7.97% | 64,500 | 45億2450万 | +4.54% | 24.62 | 2.87 |
| 11/07 | 1,357 | 1,365 | 1,325 | 1,343 | -0.96% | 7,100 | 41億9063万 | -2.75% | 22.81 | 2.66 |
| 11/06 | 1,312 | 1,377 | 1,312 | 1,356 | +3.51% | 8,700 | 42億3119万 | -1.88% | 23.03 | 2.68 |
| 11/05 | 1,303 | 1,313 | 1,276 | 1,310 | -0.46% | 23,400 | 40億8765万 | -5.35% | 22.25 | 2.59 |
| 11/04 | 1,350 | 1,350 | 1,315 | 1,316 | -2.52% | 10,000 | 41億638万 | -5.32% | 22.35 | 2.6 |
| 10/31 | 1,344 | 1,381 | 1,339 | 1,350 | +0.6% | 13,200 | 42億1247万 | -3.36% | 22.93 | 2.67 |
| 10/30 | 1,374 | 1,398 | 1,296 | 1,342 | -1.47% | 24,300 | 41億8750万 | -4.35% | 22.79 | 2.66 |
| 10/29 | 1,442 | 1,443 | 1,356 | 1,362 | -3.54% | 33,700 | 42億4991万 | -3.34% | 23.13 | 2.69 |
| 10/28 | 1,466 | 1,473 | 1,412 | 1,412 | -3.16% | 18,800 | 44億593万 | -0.28% | 23.98 | 2.79 |
| 10/27 | 1,408 | 1,459 | 1,408 | 1,458 | +5.58% | 46,600 | 45億4947万 | +2.1% | 24.76 | 2.88 |
| 10/24 | 1,416 | 1,416 | 1,381 | 1,381 | -1.36% | 26,600 | 43億920万 | -3.76% | 23.45 | 2.73 |
| 10/23 | 1,439 | 1,439 | 1,400 | 1,400 | -2.78% | 7,300 | 43億6849万 | -3.18% | 23.78 | 2.77 |
| 10/22 | 1,416 | 1,445 | 1,416 | 1,440 | +1.69% | 9,700 | 44億9330万 | -1.1% | 24.45 | 2.85 |
| 10/21 | 1,414 | 1,470 | 1,410 | 1,416 | +1% | 45,300 | 44億1841万 | -3.08% | 24.05 | 2.8 |
| 10/20 | 1,365 | 1,410 | 1,335 | 1,402 | +5.02% | 18,400 | 43億7473万 | -4.5% | 23.81 | 2.77 |
| 10/17 | 1,430 | 1,430 | 1,321 | 1,335 | -8.31% | 54,700 | 41億6566万 | -9.8% | 22.67 | 2.64 |
| 10/16 | 1,405 | 1,472 | 1,405 | 1,456 | +5.28% | 51,800 | 45億4322万 | -2.61% | 24.73 | 2.88 |
| 10/15 | 1,384 | 1,440 | 1,383 | 1,383 | +1.32% | 19,700 | 43億1544万 | -8.11% | 23.49 | 2.74 |
| 10/14 | 1,381 | 1,390 | 1,359 | 1,365 | -3.67% | 24,800 | 42億5927万 | -9.54% | 23.18 | 2.7 |
| 10/10 | 1,419 | 1,419 | 1,361 | 1,417 | +1.14% | 21,000 | 44億2153万 | -6.65% | 24.06 | 2.8 |
| 10/09 | 1,427 | 1,455 | 1,399 | 1,401 | -0.78% | 29,700 | 43億7161万 | -8.25% | 23.79 | 2.77 |
| 10/08 | 1,414 | 1,433 | 1,397 | 1,412 | +0.93% | 19,800 | 44億593万 | -7.77% | 23.98 | 2.79 |
| 10/07 | 1,395 | 1,412 | 1,344 | 1,399 | +0.29% | 34,200 | 43億6536万 | -8.8% | 23.76 | 2.77 |
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 9月期 | 4,060 10/25 | 1,120 3/23 | 526,100 10/25 | 107億9960万 | 32億1641万 | +36.86% 10/2 | -38.82% 3/16 |
| 2021年 9月期 | 3,355 10/16 | 900 8/13 8/12 他3件 | 4,110,100 8/25 | 96億3488万 | 27億9643万 | +75.77% 9/22 | -26.46% 11/17 |
| 2022年 9月期 | 3,900 11/1 | 990 1/28 | 869,000 10/11 | 121億1788万 | 31億9190万 | +31.33% 2/17 | -36.64% 12/2 |
| 2023年 9月期 | 2,560 3/24 | 1,167 11/21 | 3,549,300 2/2 | 84億1254万 | 37億9385万 | +49.59% 2/2 | -20.08% 5/16 |
| 2024年 9月期 | 1,527 3/19 | 639 8/6 | 2,105,100 10/3 | 50億6009万 | 21億1908万 | +29.46% 3/21 | -36.91% 8/6 |
| 2025年 9月期 | 1,769 9/3 | 613 1/21 | 310,600 9/3 | 55億1989万 | 20億3286万 | +41.68% 9/3 | -16.4% 4/7 |
| 最新 | 923 2026/3/6 | 5,200 | 29億1967万 | -6.96% 992 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- 60%（1.6倍）
- 2026/03/06 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
613円（2025/01/21） - 51%（1.51倍）
923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。
