株価チャート
株価
3/6
- 前日 (3/5)
- 203
- 始値
- 201
- 高値
- 215
- 安値
- 201
- 終値 +5.91%
- 215
- 出来高 -71.79%
- 4,400
乖離率
- 株価（5日）
移動平均値 - +4.88%
205 - 株価（25日）
移動平均値 - -1.38%
218 - 出来高（5日）
移動平均値 - -73.81%
16,800
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 | 201 | 215 | 201 | 215 | +5.91% | 4,400 | 18億2453万 | -1.38% | 260.64 | 21.97 |
| 03/05 | 206 | 208 | 203 | 203 | +2.01% | 15,600 | 17億2269万 | -6.88% | 246.1 | 20.74 |
| 03/04 | 200 | 203 | 196 | 199 | -1.97% | 40,600 | 16億8875万 | -9.13% | 241.25 | 20.33 |
| 03/03 | 206 | 211 | 203 | 203 | -1.93% | 14,300 | 17億2269万 | -7.73% | 246.1 | 20.74 |
| 03/02 | 214 | 214 | 207 | 207 | -2.82% | 9,100 | 17億5664万 | -6.33% | 250.95 | 21.15 |
| 02/27 | 214 | 216 | 213 | 213 | -0.93% | 9,700 | 18億756万 | -3.62% | 258.22 | 21.76 |
| 02/26 | 215 | 216 | 212 | 215 | +0.47% | 15,400 | 18億2453万 | -2.71% | 260.64 | 21.97 |
| 02/25 | 216 | 216 | 211 | 214 | +0.47% | 10,300 | 18億1604万 | -3.6% | 259.43 | 21.87 |
| 02/24 | 213 | 216 | 213 | 213 | -0.93% | 9,800 | 18億756万 | -4.48% | 258.22 | 21.76 |
| 02/20 | 223 | 223 | 208 | 215 | -1.38% | 40,900 | 18億2453万 | -3.59% | 260.64 | 21.97 |
| 02/19 | 213 | 239 | 210 | 218 | +5.31% | 274,600 | 18億4999万 | -2.68% | 264.28 | 22.27 |
| 02/18 | 217 | 219 | 204 | 207 | -4.17% | 46,100 | 17億5664万 | -7.59% | 250.95 | 21.15 |
| 02/17 | 219 | 223 | 215 | 216 | -1.37% | 22,000 | 18億3301万 | -4% | 261.86 | 22.07 |
| 02/16 | 219 | 221 | 217 | 219 | -0.45% | 8,200 | 18億5847万 | -3.1% | 265.49 | 22.38 |
| 02/13 | 223 | 223 | 218 | 220 | -1.35% | 13,900 | 18億6696万 | -3.08% | 266.71 | 22.48 |
| 02/12 | 222 | 225 | 222 | 223 | -0.89% | 4,800 | 18億9242万 | -1.33% | 270.34 | 22.79 |
| 02/10 | 225 | 228 | 224 | 225 | +1.35% | 9,800 | 19億939万 | -0.44% | 272.77 | 22.99 |
| 02/09 | 215 | 237 | 211 | 222 | +2.3% | 69,100 | 18億8393万 | -1.33% | 269.13 | 22.68 |
| 02/06 | 227 | 229 | 216 | 217 | -4.41% | 31,700 | 18億4150万 | -3.13% | 263.07 | 22.17 |
| 02/05 | 226 | 230 | 225 | 227 | +0.44% | 7,500 | 19億2636万 | +1.34% | 275.19 | 23.19 |
| 02/04 | 234 | 240 | 217 | 226 | -0.88% | 58,300 | 19億1788万 | +1.35% | 273.98 | 23.09 |
| 02/03 | 227 | 232 | 227 | 228 | 0% | 3,200 | 19億3485万 | +3.17% | 276.4 | 23.3 |
| 02/02 | 233 | 236 | 228 | 228 | -2.15% | 16,500 | 19億3485万 | +3.64% | 276.4 | 23.3 |
| 01/30 | 230 | 234 | 228 | 233 | 0% | 11,500 | 19億7728万 | +5.91% | 282.47 | 23.81 |
| 01/29 | 223 | 235 | 222 | 233 | +4.48% | 75,700 | 19億7728万 | +6.39% | 282.47 | 23.81 |
| 01/28 | 226 | 226 | 220 | 223 | 0% | 17,300 | 18億9242万 | +2.29% | 270.34 | 22.79 |
| 01/27 | 225 | 227 | 221 | 223 | -0.89% | 18,300 | 18億9242万 | +2.29% | 270.34 | 22.79 |
| 01/26 | 225 | 229 | 221 | 225 | 0% | 20,000 | 19億939万 | +3.21% | 272.77 | 22.99 |
| 01/23 | 220 | 225 | 218 | 225 | +3.21% | 35,300 | 19億939万 | +3.21% | 272.77 | 22.99 |
| 01/22 | 227 | 227 | 218 | 218 | -2.24% | 34,000 | 18億4999万 | 0% | 264.28 | 22.27 |
| 01/21 | 225 | 225 | 220 | 223 | -2.62% | 28,400 | 18億9242万 | +1.83% | 270.34 | 22.79 |
| 01/20 | 231 | 231 | 225 | 229 | 0% | 19,800 | 19億4333万 | +4.57% | 277.62 | 23.4 |
| 01/19 | 229 | 231 | 228 | 229 | 0% | 15,800 | 19億4333万 | +4.09% | 277.62 | 23.4 |
| 01/16 | 233 | 234 | 229 | 229 | -1.72% | 16,200 | 19億4333万 | +4.09% | 277.62 | 23.4 |
| 01/15 | 222 | 240 | 219 | 233 | +1.75% | 110,500 | 19億7728万 | +5.43% | 282.47 | 23.81 |
| 01/14 | 232 | 232 | 223 | 229 | +0.88% | 46,500 | 19億4333万 | +3.62% | 277.62 | 23.4 |
| 01/13 | 235 | 237 | 223 | 227 | -2.99% | 122,100 | 19億2636万 | +2.71% | 275.19 | 23.19 |
| 01/09 | 234 | 238 | 223 | 234 | -3.31% | 227,300 | 19億8577万 | +5.41% | 283.68 | 23.91 |
| 01/08 | 208 | 283 | 208 | 242 | +18.05% | 1,609,200 | 20億5366万 | +9.01% | 293.38 | 24.73 |
| 01/07 | 211 | 214 | 205 | 205 | -2.38% | 28,300 | 17億3967万 | -7.66% | 248.52 | 20.95 |
| 01/06 | 208 | 227 | 208 | 210 | +0.48% | 79,200 | 17億8210万 | -6.25% | 254.58 | 21.46 |
| 01/05 | 204 | 210 | 204 | 209 | +2.96% | 16,100 | 17億7361万 | -7.11% | 253.37 | 21.35 |
| 2025 | ||||||||||
| 12/30 | 200 | 206 | 198 | 203 | -0.49% | 40,300 | 17億2269万 | -10.57% | 246.1 | 20.74 |
| 12/29 | 197 | 209 | 197 | 204 | +4.08% | 65,500 | 17億3118万 | -10.92% | 247.31 | 20.84 |
| 12/26 | 200 | 207 | 195 | 196 | -0.51% | 50,700 | 16億6329万 | -14.78% | 237.61 | 20.03 |
| 12/25 | 195 | 198 | 195 | 197 | -0.51% | 42,800 | 16億7178万 | -15.09% | 238.82 | 20.13 |
| 12/24 | 196 | 208 | 193 | 198 | -6.6% | 208,100 | 16億8026万 | -15.38% | 240.04 | 20.23 |
| 12/23 | 215 | 215 | 210 | 212 | -1.85% | 20,900 | 17億9907万 | -10.17% | 257.01 | 21.66 |
| 12/22 | 219 | 219 | 208 | 216 | -1.37% | 38,500 | 18億3301万 | -8.86% | 261.86 | 22.07 |
| 12/19 | 215 | 219 | 213 | 219 | +3.3% | 7,400 | 18億5847万 | -8.37% | 265.49 | 22.38 |
| 12/18 | 227 | 227 | 210 | 212 | -4.93% | 28,100 | 17億9907万 | -11.67% | 257.01 | 21.66 |
| 12/17 | 225 | 232 | 222 | 223 | +0.45% | 11,900 | 18億9242万 | -7.85% | 270.34 | 22.79 |
| 12/16 | 232 | 233 | 219 | 222 | -2.63% | 27,300 | 18億8393万 | -8.26% | 269.13 | 22.68 |
| 12/15 | 234 | 236 | 228 | 228 | -3.39% | 13,100 | 19億3485万 | -6.56% | 276.4 | 23.3 |
| 12/12 | 239 | 244 | 234 | 236 | -1.26% | 10,200 | 20億274万 | -3.28% | 286.1 | 24.11 |
| 12/11 | 237 | 244 | 235 | 239 | +0.42% | 26,000 | 20億2820万 | -2.45% | 289.74 | 24.42 |
| 12/10 | 240 | 241 | 237 | 238 | 0% | 4,100 | 20億1971万 | -3.25% | 288.53 | 24.32 |
| 12/09 | 244 | 244 | 237 | 238 | -2.86% | 16,200 | 20億1971万 | -3.25% | 288.53 | 24.32 |
| 12/08 | 240 | 245 | 238 | 245 | +2.08% | 13,600 | 20億7911万 | -0.81% | 297.01 | 25.03 |
| 12/05 | 240 | 243 | 240 | 240 | 0% | 7,500 | 20億3668万 | -3.23% | 290.95 | 24.52 |
| 12/04 | 243 | 243 | 240 | 240 | -1.23% | 15,800 | 20億3668万 | -3.23% | 290.95 | 24.52 |
| 12/03 | 242 | 243 | 240 | 243 | +0.83% | 10,200 | 20億6214万 | -2.41% | 294.59 | 24.83 |
| 12/02 | 242 | 245 | 241 | 241 | -0.82% | 9,400 | 20億4517万 | -3.6% | 292.16 | 24.62 |
| 12/01 | 242 | 244 | 240 | 243 | -1.62% | 11,300 | 20億6214万 | -2.8% | 294.59 | 24.83 |
| 11/28 | 245 | 247 | 243 | 247 | +0.82% | 8,800 | 20億9609万 | -1.59% | - | 25.24 |
| 11/27 | 243 | 247 | 239 | 245 | -2% | 21,000 | 20億7911万 | -2.39% | - | 25.03 |
| 11/26 | 240 | 250 | 240 | 250 | +3.31% | 33,400 | 21億2155万 | -0.79% | - | 25.54 |
| 11/25 | 243 | 250 | 241 | 242 | -0.41% | 29,800 | 20億5366万 | -3.97% | - | 24.73 |
| 11/21 | 240 | 250 | 240 | 243 | -1.62% | 16,700 | 20億6214万 | -3.95% | - | 24.83 |
| 11/20 | 250 | 253 | 241 | 247 | +1.23% | 15,600 | 20億9609万 | -2.76% | - | 25.24 |
| 11/19 | 247 | 247 | 242 | 244 | -1.61% | 12,100 | 20億7063万 | -3.94% | - | 24.93 |
| 11/18 | 245 | 248 | 244 | 248 | +1.64% | 4,500 | 21億457万 | -2.75% | - | 25.34 |
| 11/17 | 247 | 247 | 240 | 244 | -0.81% | 8,300 | 20億7063万 | -4.31% | - | 24.93 |
| 11/14 | 252 | 252 | 240 | 246 | -3.53% | 28,500 | 20億8760万 | -3.91% | - | 25.14 |
| 11/13 | 255 | 255 | 253 | 255 | +0.79% | 4,900 | 21億6398万 | -1.16% | - | 26.06 |
| 11/12 | 246 | 255 | 242 | 253 | +3.69% | 26,000 | 21億4700万 | -1.94% | - | 25.85 |
| 11/11 | 247 | 247 | 241 | 244 | -2.4% | 15,800 | 20億7063万 | -6.15% | - | 24.93 |
| 11/10 | 252 | 253 | 234 | 250 | -0.4% | 35,100 | 21億2155万 | -4.21% | - | 25.54 |
| 11/07 | 254 | 254 | 246 | 251 | 0% | 15,000 | 21億3003万 | -4.2% | - | 25.65 |
| 11/06 | 256 | 257 | 249 | 251 | -1.57% | 13,700 | 21億3003万 | -4.56% | - | 25.65 |
| 11/05 | 254 | 258 | 251 | 255 | +0.39% | 11,600 | 21億6398万 | -3.41% | - | 26.06 |
| 11/04 | 258 | 258 | 250 | 254 | -1.17% | 12,000 | 21億5549万 | -4.51% | - | 25.95 |
| 10/31 | 267 | 267 | 255 | 257 | -3.38% | 18,600 | 21億8095万 | -4.1% | - | 26.26 |
| 10/30 | 264 | 267 | 253 | 266 | +5.98% | 31,000 | 22億5732万 | -1.12% | - | 27.18 |
| 10/29 | 254 | 255 | 248 | 251 | -0.4% | 12,700 | 21億3003万 | -7.04% | - | 25.65 |
| 10/28 | 255 | 260 | 251 | 252 | -2.7% | 27,000 | 21億3852万 | -7.01% | - | 25.75 |
| 10/27 | 257 | 260 | 255 | 259 | 0% | 9,700 | 21億9792万 | -4.78% | - | 26.46 |
| 10/24 | 258 | 261 | 257 | 259 | 0% | 6,300 | 21億9792万 | -4.78% | - | 26.46 |
| 10/23 | 259 | 259 | 254 | 259 | +1.97% | 7,500 | 21億9792万 | -4.78% | - | 26.46 |
| 10/22 | 262 | 262 | 254 | 254 | -3.05% | 10,500 | 21億5549万 | -6.96% | - | 25.95 |
| 10/21 | 262 | 264 | 259 | 262 | +0.38% | 2,600 | 22億2338万 | -4.38% | - | 26.77 |
| 10/20 | 262 | 265 | 256 | 261 | -1.51% | 26,700 | 22億1489万 | -5.09% | - | 26.67 |
| 10/17 | 260 | 267 | 260 | 265 | +1.92% | 4,100 | 22億4884万 | -3.99% | - | 27.08 |
| 10/16 | 259 | 263 | 251 | 260 | -0.38% | 24,800 | 22億641万 | -5.8% | - | 26.57 |
| 10/15 | 266 | 266 | 256 | 261 | +3.16% | 17,400 | 22億1489万 | -5.78% | - | 26.67 |
| 10/14 | 262 | 266 | 249 | 253 | -4.53% | 67,700 | 21億4700万 | -8.99% | - | 25.85 |
| 10/10 | 270 | 273 | 265 | 265 | -1.49% | 12,700 | 22億4884万 | -5.02% | - | 27.08 |
| 10/09 | 276 | 280 | 269 | 269 | -1.82% | 18,200 | 22億8278万 | -3.93% | - | 27.49 |
| 10/08 | 273 | 277 | 273 | 274 | -1.08% | 8,500 | 23億2521万 | -2.14% | - | 28 |
| 10/07 | 287 | 287 | 277 | 277 | -3.15% | 8,200 | 23億5067万 | -1.42% | - | 28.3 |
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 11月期 | 5,410 11/27 | 3,735 11/21 | 2,890,500 11/21 | 243億4500万 | 168億750万 | - | -37.28% 12/30 |
| 2020年 11月期 | 6,090 12/4 | 610 3/17 | 1,252,000 12/3 | 274億500万 | 27億4500万 | +56.78% 5/27 | -45.49% 3/16 |
| 2021年 11月期 | 1,448 2/24 | 692 12/28 | 406,800 2/24 | 65億4611万 | 31億1400万 | +38.19% 1/20 | -17.53% 11/29 |
| 2022年 11月期 | 1,048 12/9 | 377 11/24 | 188,200 7/19 | 47億4073万 | 17億1610万 | +10.78% 3/23 | -27.12% 7/20 |
| 2023年 11月期 | 600 5/24 | 216 11/24 11/16 | 6,795,100 5/24 | 27億3144万 | 11億4454万 | +58.95% 5/23 | -21.04% 10/24 |
| 2024年 11月期 | 425 3/15 | 164 11/5 10/31 | 6,117,600 12/1 | 24億4919万 | 10億20万 | +76.2% 1/6 | -39.16% 8/5 |
| 2025年 11月期 | 452 2/19 | 195 12/6 | 5,379,500 12/30 | 38億3540万 | 16億5309万 | +40.4% 1/10 | -32.15% 4/7 |
| 最新 | 215 2026/3/6 | 4,400 | 18億2453万 | -1.38% 218 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -72%（0.28倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -64%（0.36倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- -37%（0.63倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
164円（2024/11/05） - 31%（1.31倍）
215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。
