株価チャート
株価
3/6
- 前日 (3/5)
- 740
- 始値
- 733
- 高値
- 758
- 安値
- 730
- 終値 +2.03%
- 755
- 出来高 -16.02%
- 62,900
乖離率
- 株価（5日）
移動平均値 - +3.71%
728 - 株価（25日）
移動平均値 - -7.02%
812 - 出来高（5日）
移動平均値 - -22.54%
81,200
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 | 733 | 758 | 730 | 755 | +2.03% | 62,900 | 75億2797万 | -7.02% | 19.42 | 4.36 |
| 03/05 | 732 | 746 | 728 | 740 | +5.41% | 74,900 | 73億7841万 | -9.54% | 19.04 | 4.27 |
| 03/04 | 722 | 732 | 688 | 702 | -2.23% | 101,800 | 69億9951万 | -15.01% | 18.06 | 4.05 |
| 03/03 | 728 | 742 | 718 | 718 | -0.97% | 83,100 | 71億5905万 | -14.22% | 18.47 | 4.14 |
| 03/02 | 731 | 738 | 714 | 725 | -0.82% | 83,300 | 72億2884万 | -14.4% | 18.65 | 4.18 |
| 02/27 | 737 | 743 | 718 | 731 | -0.81% | 342,300 | 72億8867万 | -14.7% | 18.81 | 4.22 |
| 02/26 | 739 | 747 | 724 | 737 | +0.68% | 70,700 | 73億4849万 | -14.9% | 18.96 | 4.25 |
| 02/25 | 731 | 740 | 722 | 732 | +1.67% | 56,900 | 72億9864万 | -16.44% | 18.83 | 4.22 |
| 02/24 | 740 | 740 | 702 | 720 | -2.96% | 133,600 | 71億7899万 | -18.74% | 18.52 | 4.15 |
| 02/20 | 749 | 749 | 727 | 742 | -0.54% | 111,300 | 73億9835万 | -17.37% | 19.09 | 4.28 |
| 02/19 | 777 | 777 | 738 | 746 | -3.49% | 88,800 | 74億3823万 | -17.93% | 19.19 | 4.3 |
| 02/18 | 757 | 784 | 737 | 773 | +3.62% | 226,700 | 77億744万 | -15.8% | 19.89 | 4.46 |
| 02/17 | 754 | 757 | 725 | 746 | -1.06% | 130,700 | 74億3823万 | -19.44% | 19.19 | 4.3 |
| 02/16 | 735 | 773 | 733 | 754 | -11.81% | 558,500 | 75億1800万 | -19.36% | 19.4 | 4.35 |
| 02/13 | 906 | 910 | 852 | 855 | -5.73% | 322,700 | 85億2505万 | -9.52% | 22 | 4.93 |
| 02/12 | 918 | 922 | 901 | 907 | -1.73% | 38,600 | 90億4353万 | -4.43% | 23.33 | 5.23 |
| 02/10 | 893 | 927 | 893 | 923 | +3.59% | 33,900 | 92億307万 | -3.05% | 23.74 | 5.33 |
| 02/09 | 895 | 899 | 879 | 891 | +1.02% | 40,500 | 88億8400万 | -6.51% | 22.92 | 5.14 |
| 02/06 | 907 | 907 | 872 | 882 | -3.08% | 83,200 | 87億9426万 | -7.45% | 22.69 | 5.09 |
| 02/05 | 888 | 911 | 880 | 910 | +2.02% | 58,900 | 90億7345万 | -4.71% | 23.41 | 5.25 |
| 02/04 | 912 | 912 | 886 | 892 | -2.83% | 101,400 | 88億9397万 | -6.69% | 22.95 | 5.15 |
| 02/03 | 913 | 925 | 911 | 918 | +0.44% | 35,700 | 91億5321万 | -4.08% | 23.62 | 5.3 |
| 02/02 | 931 | 937 | 908 | 914 | -2.56% | 30,600 | 91億1333万 | -4.39% | 23.51 | 5.27 |
| 01/30 | 933 | 938 | 920 | 938 | 0% | 22,800 | 93億5263万 | -1.88% | 24.13 | 5.41 |
| 01/29 | 934 | 945 | 903 | 938 | +1.74% | 62,600 | 93億5263万 | -1.78% | 24.13 | 5.41 |
| 01/28 | 941 | 942 | 914 | 922 | -2.43% | 56,700 | 91億9310万 | -3.35% | 23.72 | 5.32 |
| 01/27 | 962 | 962 | 941 | 945 | -1.77% | 26,800 | 94億2243万 | -0.94% | 24.31 | 5.45 |
| 01/26 | 973 | 973 | 952 | 962 | -1.64% | 58,000 | 95億9193万 | +0.94% | 24.75 | 5.55 |
| 01/23 | 982 | 995 | 968 | 978 | +1.03% | 35,200 | 97億5146万 | +2.84% | 25.16 | 5.64 |
| 01/22 | 973 | 983 | 964 | 968 | +1.04% | 37,200 | 96億5175万 | +2% | 24.9 | 5.59 |
| 01/21 | 955 | 968 | 944 | 958 | -2.54% | 70,100 | 95億5205万 | +1.38% | 24.65 | 5.53 |
| 01/20 | 990 | 997 | 971 | 983 | -0.71% | 53,900 | 98億132万 | +4.24% | 25.29 | 5.67 |
| 01/19 | 1,002 | 1,006 | 989 | 990 | -1.49% | 73,900 | 98億7111万 | +5.32% | 25.47 | 5.71 |
| 01/16 | 1,013 | 1,018 | 981 | 1,005 | -1.18% | 65,800 | 100億2068万 | +7.26% | 25.85 | 5.8 |
| 01/15 | 984 | 1,029 | 975 | 1,017 | +4.52% | 100,400 | 101億4033万 | +8.89% | 26.16 | 5.87 |
| 01/14 | 975 | 984 | 966 | 973 | +0.31% | 44,700 | 97億161万 | +4.62% | 25.03 | 5.61 |
| 01/13 | 1,013 | 1,015 | 964 | 970 | -2.32% | 90,600 | 96億7170万 | +4.64% | 24.95 | 5.6 |
| 01/09 | 988 | 1,025 | 985 | 993 | +0.51% | 119,900 | 99億103万 | +7.47% | 25.55 | 5.73 |
| 01/08 | 978 | 1,001 | 968 | 988 | +2.6% | 73,800 | 98億5117万 | +7.16% | 25.42 | 5.7 |
| 01/07 | 967 | 976 | 946 | 963 | -0.41% | 66,900 | 96億190万 | +4.79% | 24.77 | 5.56 |
| 01/06 | 960 | 981 | 951 | 967 | +2% | 83,400 | 96億4178万 | +5.11% | 24.88 | 5.58 |
| 01/05 | 921 | 956 | 914 | 948 | +4.64% | 123,600 | 94億5234万 | +3.04% | 24.39 | 5.47 |
| 2025 | ||||||||||
| 12/30 | 924 | 938 | 906 | 906 | -1.95% | 70,900 | 90億3356万 | -1.63% | 19.01 | 5.3 |
| 12/29 | 950 | 952 | 923 | 924 | -1.18% | 57,400 | 92億1304万 | +0.22% | 19.39 | 5.4 |
| 12/26 | 933 | 940 | 924 | 935 | +0.75% | 95,700 | 93億2272万 | +0.97% | 19.62 | 5.47 |
| 12/25 | 913 | 930 | 901 | 928 | +3.23% | 82,000 | 92億5292万 | 0% | 19.47 | 5.43 |
| 12/24 | 902 | 910 | 893 | 899 | -0.88% | 62,000 | 89億6377万 | -3.44% | 18.87 | 5.26 |
| 12/23 | 913 | 928 | 900 | 907 | -0.98% | 92,100 | 90億4353万 | -3.3% | 19.03 | 5.3 |
| 12/22 | 920 | 922 | 899 | 916 | 0% | 61,200 | 91億3327万 | -3.38% | 19.22 | 5.36 |
| 12/19 | 905 | 916 | 896 | 916 | +1.44% | 70,900 | 91億3327万 | -4.78% | 19.22 | 5.36 |
| 12/18 | 912 | 913 | 902 | 903 | -1.95% | 47,200 | 90億365万 | -7.48% | 18.95 | 5.28 |
| 12/17 | 921 | 926 | 908 | 921 | 0% | 69,100 | 91億8313万 | -7.25% | 19.33 | 5.39 |
| 12/16 | 934 | 953 | 921 | 921 | -1.29% | 115,100 | 91億8313万 | -8.54% | 19.33 | 5.39 |
| 12/15 | 871 | 941 | 871 | 933 | +7% | 160,000 | 93億278万 | -8.62% | 19.58 | 5.46 |
| 12/12 | 900 | 904 | 864 | 872 | -2.24% | 328,700 | 86億9456万 | -15.59% | 18.3 | 5.1 |
| 12/11 | 910 | 912 | 886 | 892 | -2.51% | 213,500 | 88億9397万 | -14.8% | 18.72 | 5.22 |
| 12/10 | 921 | 922 | 905 | 915 | -0.33% | 78,300 | 91億2330万 | -13.68% | 19.2 | 5.35 |
| 12/09 | 926 | 933 | 909 | 918 | -1.29% | 98,400 | 91億5321万 | -14.37% | 19.26 | 5.37 |
| 12/08 | 900 | 933 | 900 | 930 | +2.99% | 82,500 | 92億7286万 | -14.36% | 19.52 | 5.44 |
| 12/05 | 904 | 923 | 901 | 903 | -0.11% | 55,200 | 90億365万 | -17.83% | 18.95 | 5.28 |
| 12/04 | 904 | 917 | 898 | 904 | -0.11% | 74,200 | 90億1362万 | -18.85% | 18.97 | 5.29 |
| 12/03 | 919 | 928 | 899 | 905 | -2.48% | 118,400 | 90億2359万 | -19.91% | 18.99 | 5.29 |
| 12/02 | 924 | 945 | 919 | 928 | +0.22% | 167,900 | 92億5292万 | -19.16% | 19.47 | 5.43 |
| 12/01 | 971 | 973 | 916 | 926 | -4.63% | 180,500 | 92億3298万 | -20.52% | 19.43 | 5.41 |
| 11/28 | 961 | 979 | 957 | 971 | 0% | 100,600 | 96億8167万 | -17.85% | 20.38 | 5.68 |
| 11/27 | 1,006 | 1,015 | 959 | 971 | -0.51% | 346,900 | 96億8167万 | -18.88% | 20.38 | 5.68 |
| 11/26 | 948 | 981 | 948 | 976 | +2.95% | 111,900 | 97億3152万 | -19.54% | 20.48 | 5.71 |
| 11/25 | 1,003 | 1,006 | 936 | 948 | -5.58% | 393,400 | 94億5234万 | -22.8% | 19.89 | 5.54 |
| 11/21 | 995 | 1,014 | 983 | 1,004 | -0.1% | 131,500 | 100億1070万 | -19.29% | 21.07 | 5.87 |
| 11/20 | 1,031 | 1,037 | 991 | 1,005 | +0.4% | 126,900 | 100億2068万 | -20.17% | 21.09 | 5.88 |
| 11/19 | 1,088 | 1,088 | 990 | 1,001 | -6.45% | 350,200 | 99億8079万 | -21.43% | 21.01 | 5.85 |
| 11/18 | 1,126 | 1,141 | 1,046 | 1,070 | -7.44% | 305,700 | 106億6878万 | -16.93% | 22.45 | 6.26 |
| 11/17 | 1,168 | 1,197 | 1,051 | 1,156 | -8.11% | 442,300 | 115億2627万 | -11.08% | 24.26 | 6.76 |
| 11/14 | 1,240 | 1,258 | 1,232 | 1,258 | -0.63% | 93,400 | 125億4329万 | -3.97% | 26.4 | 7.36 |
| 11/13 | 1,314 | 1,320 | 1,251 | 1,266 | -5.17% | 131,800 | 126億2306万 | -3.8% | 26.57 | 7.4 |
| 11/12 | 1,263 | 1,335 | 1,263 | 1,335 | +5.7% | 90,600 | 133億1105万 | +0.91% | 28.02 | 7.81 |
| 11/11 | 1,292 | 1,292 | 1,254 | 1,263 | -1.33% | 57,700 | 125億9315万 | -4.82% | 26.5 | 7.38 |
| 11/10 | 1,231 | 1,292 | 1,227 | 1,280 | +5% | 129,800 | 127億6265万 | -4.26% | 26.86 | 7.48 |
| 11/07 | 1,221 | 1,230 | 1,208 | 1,219 | -0.49% | 28,000 | 121億5443万 | -9.23% | 25.58 | 7.13 |
| 11/06 | 1,230 | 1,237 | 1,209 | 1,225 | +0.25% | 43,000 | 122億1426万 | -9.53% | 25.71 | 7.16 |
| 11/05 | 1,222 | 1,229 | 1,178 | 1,222 | -0.49% | 111,000 | 121億8434万 | -10.8% | 25.64 | 7.14 |
| 11/04 | 1,275 | 1,290 | 1,220 | 1,228 | -3.15% | 112,900 | 122億4417万 | -11.34% | 25.77 | 7.18 |
| 10/31 | 1,253 | 1,278 | 1,245 | 1,268 | +1.2% | 57,600 | 126億4300万 | -9.23% | 26.61 | 7.41 |
| 10/30 | 1,256 | 1,278 | 1,246 | 1,253 | -1.03% | 73,200 | 124億9344万 | -10.95% | 26.29 | 7.33 |
| 10/29 | 1,309 | 1,316 | 1,258 | 1,266 | -3.8% | 91,300 | 126億2306万 | -10.66% | 26.57 | 7.4 |
| 10/28 | 1,333 | 1,339 | 1,309 | 1,316 | -2.66% | 71,200 | 131億2160万 | -8.1% | 27.62 | 7.69 |
| 10/27 | 1,345 | 1,371 | 1,337 | 1,352 | +0.52% | 34,800 | 134億8055万 | -6.31% | 28.37 | 7.91 |
| 10/24 | 1,357 | 1,359 | 1,329 | 1,345 | +0.15% | 50,900 | 134億1076万 | -7.43% | 28.22 | 7.86 |
| 10/23 | 1,355 | 1,370 | 1,341 | 1,343 | -1.47% | 40,900 | 133億9081万 | -8.14% | 28.18 | 7.85 |
| 10/22 | 1,385 | 1,400 | 1,360 | 1,363 | -0.22% | 67,000 | 135億9023万 | -7.4% | 28.6 | 7.97 |
| 10/21 | 1,360 | 1,383 | 1,332 | 1,366 | +0.52% | 48,500 | 136億2014万 | -7.64% | 28.67 | 7.99 |
| 10/20 | 1,350 | 1,372 | 1,332 | 1,359 | +1.27% | 64,100 | 135億5035万 | -8.55% | 28.52 | 7.95 |
| 10/17 | 1,375 | 1,380 | 1,329 | 1,342 | -3.17% | 87,500 | 133億8084万 | -10.11% | 28.16 | 7.85 |
| 10/16 | 1,390 | 1,404 | 1,370 | 1,386 | +1.02% | 65,000 | 138億1956万 | -7.78% | 29.09 | 8.1 |
| 10/15 | 1,344 | 1,395 | 1,344 | 1,372 | +2.08% | 64,300 | 136億7997万 | -9.2% | 28.79 | 8.02 |
| 10/14 | 1,363 | 1,381 | 1,325 | 1,344 | -2.68% | 137,300 | 134億79万 | -11.58% | 28.2 | 7.86 |
| 10/10 | 1,408 | 1,426 | 1,373 | 1,381 | -0.93% | 60,900 | 137億6971万 | -9.62% | 28.98 | 8.07 |
| 10/09 | 1,392 | 1,413 | 1,361 | 1,394 | -1.41% | 98,100 | 138億9933万 | -9.24% | 29.25 | 8.15 |
| 10/08 | 1,410 | 1,437 | 1,393 | 1,414 | -1.12% | 61,200 | 140億9874万 | -8.6% | 29.67 | 8.27 |
| 10/07 | 1,443 | 1,451 | 1,400 | 1,430 | -0.83% | 97,100 | 142億5828万 | -8.16% | 30.01 | 8.36 |
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 12月期 | 2,315 4,630 10/14 | 496 992 3/13 | 11,165,200 5,582,600 2/12 | 277億6316万 | 55億9623万 | +63.73% 8/24 | -38.87% 3/19 |
| 2021年 12月期 | 2,650 5,300 11/16 | 867 1,733 8/16 | 1,063,800 531,900 8/17 | 317億8073万 | 103億9170万 | +47.12% 8/27 | -23.27% 1/27 |
| 2022年 12月期 | 1,723 3,445 1/4 | 635 1,269 6/20 | 2,932,400 1,466,200 8/19 | 206億5747万 | 76億938万 | +44.15% 8/25 | -21.24% 5/19 |
| 2023年 12月期 | 1,063 2,126 6/19 | 718 1,436 12/25 | 601,600 300,800 1/24 | 127億4827万 | 86億1078万 | +14.86% 6/20 | -10.39% 12/14 |
| 2024年 12月期 | 830 1,659 2/28 | 526 1,051 8/5 | 459,200 229,600 2/27 | 82億7080万 | 52億3966万 | +12.04% 1/7 | -24.83% 8/5 |
| 2025年 12月期 | 1,740 8/29 | 570 1,140 4/7 | 1,185,200 8/15 | 173億4923万 | 56億8337万 | +39.01% 8/21 | -22.83% 11/25 |
| 最新 | 755 2026/3/6 | 62,900 | 75億2797万 | -7.02% 812 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/03/06 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
496円（2020/03/13） - 52%（1.52倍）
755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。
