株価チャート
株価
3/6
- 前日 (3/5)
- 1,319
- 始値
- 1,315
- 高値
- 1,325
- 安値
- 1,313
- 終値 -0.15%
- 1,317
- 出来高 -45.1%
- 2,800
乖離率
- 株価（5日）
移動平均値 - -0.83%
1,328 - 株価（25日）
移動平均値 - -3.45%
1,364 - 出来高（5日）
移動平均値 - -66.43%
8,340
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 | 1,315 | 1,325 | 1,313 | 1,317 | -0.15% | 2,800 | 85億1940万 | -3.45% | 11.86 | 1.01 |
| 03/05 | 1,319 | 1,338 | 1,302 | 1,319 | +2.17% | 5,100 | 85億3234万 | -3.51% | 11.88 | 1.01 |
| 03/04 | 1,315 | 1,315 | 1,281 | 1,291 | -4.01% | 9,300 | 83億5122万 | -5.7% | 11.63 | 0.99 |
| 03/03 | 1,375 | 1,377 | 1,309 | 1,345 | -1.68% | 16,300 | 87億53万 | -2.04% | 12.11 | 1.03 |
| 03/02 | 1,378 | 1,380 | 1,360 | 1,368 | -0.73% | 8,200 | 88億4931万 | -0.44% | 12.32 | 1.05 |
| 02/27 | 1,366 | 1,382 | 1,366 | 1,378 | +0.73% | 4,500 | 89億1400万 | +0.29% | 12.41 | 1.06 |
| 02/26 | 1,371 | 1,379 | 1,365 | 1,368 | -0.15% | 7,900 | 88億4931万 | -0.44% | 12.32 | 1.05 |
| 02/25 | 1,379 | 1,379 | 1,370 | 1,370 | -0.44% | 4,900 | 88億6225万 | -0.22% | 12.34 | 1.05 |
| 02/24 | 1,379 | 1,381 | 1,370 | 1,376 | -0.22% | 5,700 | 89億106万 | +0.22% | 12.39 | 1.06 |
| 02/20 | 1,378 | 1,383 | 1,371 | 1,379 | -0.29% | 1,800 | 89億2047万 | +0.51% | 12.42 | 1.06 |
| 02/19 | 1,361 | 1,383 | 1,361 | 1,383 | +0.58% | 1,300 | 89億4635万 | +0.8% | 12.46 | 1.06 |
| 02/18 | 1,367 | 1,381 | 1,367 | 1,375 | -0.15% | 2,500 | 88億9460万 | +0.29% | 12.38 | 1.06 |
| 02/17 | 1,376 | 1,377 | 1,375 | 1,377 | -0.07% | 3,100 | 89億753万 | +0.51% | 12.4 | 1.06 |
| 02/16 | 1,380 | 1,380 | 1,370 | 1,378 | -0.14% | 5,700 | 89億1400万 | +0.8% | 12.41 | 1.06 |
| 02/13 | 1,382 | 1,382 | 1,373 | 1,380 | +0.29% | 3,800 | 89億2694万 | +1.1% | 12.43 | 1.06 |
| 02/12 | 1,376 | 1,383 | 1,368 | 1,376 | +0.29% | 8,500 | 89億106万 | +1.03% | 12.39 | 1.06 |
| 02/10 | 1,374 | 1,377 | 1,372 | 1,372 | -0.07% | 4,200 | 88億7519万 | +0.88% | 12.36 | 1.05 |
| 02/09 | 1,377 | 1,377 | 1,372 | 1,373 | -0.15% | 2,900 | 88億8166万 | +1.1% | 12.37 | 1.05 |
| 02/06 | 1,370 | 1,375 | 1,370 | 1,375 | +0.07% | 1,800 | 88億9460万 | +1.48% | 12.38 | 1.06 |
| 02/05 | 1,377 | 1,381 | 1,374 | 1,374 | +0.29% | 2,600 | 88億8813万 | +1.63% | 12.38 | 1.05 |
| 02/04 | 1,367 | 1,381 | 1,367 | 1,370 | +0.22% | 1,800 | 88億6225万 | +1.56% | 12.34 | 1.05 |
| 02/03 | 1,367 | 1,381 | 1,365 | 1,367 | +0.22% | 1,400 | 88億4284万 | +1.56% | 12.31 | 1.05 |
| 02/02 | 1,363 | 1,367 | 1,361 | 1,364 | +0.07% | 3,300 | 88億2344万 | +1.49% | 12.29 | 1.05 |
| 01/30 | 1,361 | 1,374 | 1,361 | 1,363 | -0.66% | 1,900 | 88億1697万 | +1.64% | 12.28 | 1.05 |
| 01/29 | 1,370 | 1,387 | 1,363 | 1,372 | -0.22% | 5,500 | 88億7519万 | +2.46% | 12.36 | 1.05 |
| 01/28 | 1,372 | 1,380 | 1,360 | 1,375 | -0.51% | 8,100 | 88億9460万 | +2.92% | 12.38 | 1.06 |
| 01/27 | 1,396 | 1,396 | 1,371 | 1,382 | +0.29% | 6,000 | 89億3988万 | +3.68% | 12.45 | 1.06 |
| 01/26 | 1,370 | 1,380 | 1,367 | 1,378 | -0.07% | 2,700 | 89億1400万 | +3.61% | 12.41 | 1.06 |
| 01/23 | 1,365 | 1,505 | 1,325 | 1,379 | +1.25% | 111,900 | 89億2047万 | +3.84% | 12.42 | 1.06 |
| 01/22 | 1,385 | 1,399 | 1,362 | 1,362 | -1.59% | 10,600 | 88億1050万 | +2.79% | 12.27 | 1.05 |
| 01/21 | 1,340 | 1,461 | 1,340 | 1,384 | +2.59% | 72,400 | 89億5281万 | +4.53% | 12.47 | 1.06 |
| 01/20 | 1,343 | 1,360 | 1,340 | 1,349 | -0.3% | 2,400 | 87億2641万 | +2.12% | 12.15 | 1.04 |
| 01/19 | 1,363 | 1,369 | 1,346 | 1,353 | -0.73% | 3,700 | 87億5228万 | +2.5% | 12.19 | 1.04 |
| 01/16 | 1,351 | 1,365 | 1,351 | 1,363 | -0.15% | 9,100 | 88億1697万 | +3.34% | 12.28 | 1.05 |
| 01/15 | 1,366 | 1,503 | 1,311 | 1,365 | +0.52% | 95,000 | 88億2991万 | +3.57% | 12.29 | 1.05 |
| 01/14 | 1,346 | 1,369 | 1,345 | 1,358 | +0.67% | 9,200 | 87億8463万 | +3.19% | 12.23 | 1.04 |
| 01/13 | 1,324 | 1,349 | 1,317 | 1,349 | +1.89% | 14,400 | 87億2641万 | +2.59% | 12.15 | 1.04 |
| 01/09 | 1,315 | 1,324 | 1,315 | 1,324 | +0.53% | 5,200 | 85億6469万 | +0.84% | 11.93 | 1.02 |
| 01/08 | 1,317 | 1,317 | 1,315 | 1,317 | +0.15% | 1,100 | 85億1940万 | +0.38% | 11.86 | 1.01 |
| 01/07 | 1,315 | 1,315 | 1,303 | 1,315 | 0% | 5,000 | 85億647万 | +0.31% | 11.84 | 1.01 |
| 01/06 | 1,314 | 1,319 | 1,310 | 1,315 | +0.23% | 3,300 | 85億647万 | +0.46% | 11.84 | 1.01 |
| 01/05 | 1,312 | 1,313 | 1,302 | 1,312 | -0.08% | 5,300 | 84億8706万 | +0.38% | 11.82 | 1.01 |
| 2025 | ||||||||||
| 12/30 | 1,310 | 1,313 | 1,310 | 1,313 | +0.61% | 1,200 | 84億9353万 | +0.61% | 11.83 | 1.01 |
| 12/29 | 1,303 | 1,310 | 1,297 | 1,305 | +0.69% | 4,700 | 84億4178万 | +0.23% | 11.75 | 1 |
| 12/26 | 1,300 | 1,311 | 1,295 | 1,296 | -0.38% | 6,700 | 83億8356万 | -0.31% | 11.67 | 0.99 |
| 12/25 | 1,307 | 1,308 | 1,295 | 1,301 | +0.15% | 2,900 | 84億1590万 | +0.23% | 11.72 | 1 |
| 12/24 | 1,302 | 1,313 | 1,299 | 1,299 | -0.23% | 1,400 | 84億297万 | +0.23% | 11.7 | 1 |
| 12/23 | 1,295 | 1,314 | 1,282 | 1,302 | +0.54% | 10,500 | 84億2237万 | +0.54% | 11.73 | 1 |
| 12/22 | 1,303 | 1,306 | 1,250 | 1,295 | -0.92% | 10,800 | 83億7709万 | +0.08% | 11.66 | 0.99 |
| 12/19 | 1,303 | 1,310 | 1,303 | 1,307 | +0.31% | 1,100 | 84億5472万 | +1% | 11.77 | 1 |
| 12/18 | 1,311 | 1,311 | 1,302 | 1,303 | -0.91% | 2,200 | 84億2884万 | +0.77% | 11.74 | 1 |
| 12/17 | 1,310 | 1,315 | 1,306 | 1,315 | 0% | 2,200 | 85億647万 | +1.7% | 11.84 | 1.01 |
| 12/16 | 1,318 | 1,319 | 1,314 | 1,315 | -0.23% | 3,000 | 85億647万 | +1.78% | 11.84 | 1.01 |
| 12/15 | 1,318 | 1,321 | 1,311 | 1,318 | 0% | 2,200 | 85億2587万 | +2.09% | 11.87 | 1.01 |
| 12/12 | 1,322 | 1,322 | 1,316 | 1,318 | -0.3% | 2,100 | 85億2587万 | +2.25% | 11.87 | 1.01 |
| 12/11 | 1,322 | 1,330 | 1,322 | 1,322 | -0.23% | 2,200 | 85億5175万 | +2.64% | 11.91 | 1.01 |
| 12/10 | 1,333 | 1,333 | 1,324 | 1,325 | -0.23% | 1,400 | 85億7116万 | +3.03% | 11.93 | 1.02 |
| 12/09 | 1,331 | 1,331 | 1,325 | 1,328 | -0.3% | 2,200 | 85億9056万 | +3.35% | 11.96 | 1.02 |
| 12/08 | 1,316 | 1,332 | 1,312 | 1,332 | +0.76% | 3,300 | 86億1644万 | +3.74% | 12 | 1.02 |
| 12/05 | 1,306 | 1,322 | 1,306 | 1,322 | +0.23% | 1,600 | 85億5175万 | +3.04% | 11.91 | 1.01 |
| 12/04 | 1,317 | 1,324 | 1,305 | 1,319 | +0.23% | 4,600 | 85億3234万 | +2.89% | 11.88 | 1.01 |
| 12/03 | 1,299 | 1,316 | 1,296 | 1,316 | +1.78% | 9,100 | 85億1294万 | +2.73% | 11.85 | 1.01 |
| 12/02 | 1,295 | 1,295 | 1,286 | 1,293 | +0.47% | 6,700 | 83億6415万 | +1.02% | 11.65 | 0.99 |
| 12/01 | 1,276 | 1,287 | 1,276 | 1,287 | +0.86% | 3,700 | 83億2534万 | +0.55% | 11.59 | 0.99 |
| 11/28 | 1,257 | 1,277 | 1,257 | 1,276 | +1.51% | 5,900 | 82億5418万 | -0.39% | 11.49 | 0.98 |
| 11/27 | 1,248 | 1,257 | 1,245 | 1,257 | +0.64% | 8,000 | 81億3128万 | -1.95% | 11.32 | 0.96 |
| 11/26 | 1,246 | 1,252 | 1,239 | 1,249 | +0.24% | 14,800 | 80億7953万 | -2.65% | 11.25 | 0.96 |
| 11/25 | 1,251 | 1,266 | 1,246 | 1,246 | -0.88% | 12,800 | 80億6012万 | -2.96% | 11.22 | 0.96 |
| 11/21 | 1,250 | 1,257 | 1,200 | 1,257 | +0.32% | 35,400 | 81億3128万 | -2.26% | 11.32 | 0.96 |
| 11/20 | 1,268 | 1,268 | 1,253 | 1,253 | -0.32% | 3,600 | 81億415万 | -2.64% | 11.29 | 0.96 |
| 11/19 | 1,267 | 1,267 | 1,255 | 1,257 | -0.79% | 11,300 | 81億3002万 | -2.48% | 11.32 | 0.96 |
| 11/18 | 1,275 | 1,278 | 1,266 | 1,267 | -0.86% | 11,300 | 81億9470万 | -1.71% | 11.41 | 0.97 |
| 11/17 | 1,282 | 1,286 | 1,278 | 1,278 | -0.7% | 9,800 | 82億6584万 | -0.85% | 11.51 | 0.98 |
| 11/14 | 1,286 | 1,288 | 1,283 | 1,287 | 0% | 4,100 | 83億2405万 | -0.23% | 11.59 | 0.99 |
| 11/13 | 1,278 | 1,288 | 1,278 | 1,287 | -0.16% | 8,300 | 83億2405万 | -0.31% | 11.59 | 0.99 |
| 11/12 | 1,299 | 1,300 | 1,288 | 1,289 | -0.62% | 4,200 | 83億3699万 | -0.15% | 11.61 | 0.99 |
| 11/11 | 1,286 | 1,297 | 1,286 | 1,297 | +0.86% | 3,100 | 83億8873万 | +0.46% | 11.68 | 1 |
| 11/10 | 1,289 | 1,293 | 1,284 | 1,286 | -0.23% | 5,100 | 83億1759万 | -0.23% | 11.58 | 0.99 |
| 11/07 | 1,278 | 1,289 | 1,278 | 1,289 | +0.78% | 1,700 | 83億3699万 | +0.08% | 11.61 | 0.99 |
| 11/06 | 1,284 | 1,284 | 1,272 | 1,279 | -0.23% | 4,900 | 82億7231万 | -0.62% | 11.52 | 0.98 |
| 11/05 | 1,285 | 1,285 | 1,271 | 1,282 | -0.62% | 6,400 | 82億9171万 | -0.39% | 11.55 | 0.98 |
| 11/04 | 1,294 | 1,295 | 1,280 | 1,290 | -0.31% | 6,000 | 83億4346万 | +0.08% | 11.62 | 0.99 |
| 10/31 | 1,310 | 1,310 | 1,285 | 1,294 | -1.22% | 2,300 | 83億6933万 | +0.23% | 11.66 | 0.99 |
| 10/30 | 1,291 | 1,311 | 1,290 | 1,310 | +1.16% | 5,900 | 84億7281万 | +1.31% | 11.8 | 1.01 |
| 10/29 | 1,306 | 1,309 | 1,290 | 1,295 | -0.15% | 3,900 | 83億7580万 | 0% | 11.66 | 0.99 |
| 10/28 | 1,307 | 1,307 | 1,290 | 1,297 | -0.69% | 4,000 | 83億8873万 | 0% | 11.68 | 1 |
| 10/27 | 1,301 | 1,312 | 1,300 | 1,306 | +0.69% | 4,100 | 84億4694万 | +0.54% | 11.76 | 1 |
| 10/24 | 1,309 | 1,310 | 1,293 | 1,297 | -0.69% | 4,600 | 83億8873万 | -0.31% | 11.68 | 1 |
| 10/23 | 1,284 | 1,306 | 1,284 | 1,306 | +1.32% | 8,000 | 84億4694万 | +0.23% | 11.76 | 1 |
| 10/22 | 1,287 | 1,290 | 1,287 | 1,289 | +0.62% | 1,000 | 83億3699万 | -1.23% | 11.61 | 0.99 |
| 10/21 | 1,295 | 1,295 | 1,281 | 1,281 | -0.08% | 2,400 | 82億7654万 | -2.06% | 11.54 | 0.98 |
| 10/20 | 1,284 | 1,297 | 1,282 | 1,282 | -0.7% | 5,300 | 82億8300万 | -2.14% | 11.55 | 0.98 |
| 10/17 | 1,270 | 1,292 | 1,270 | 1,291 | +0.39% | 5,700 | 83億4115万 | -1.75% | 11.63 | 0.99 |
| 10/16 | 1,303 | 1,303 | 1,285 | 1,286 | -0.92% | 9,000 | 83億884万 | -2.28% | 11.58 | 0.99 |
| 10/15 | 1,260 | 1,298 | 1,260 | 1,298 | +3.43% | 11,600 | 83億8637万 | -1.59% | 11.69 | 0.99 |
| 10/14 | 1,260 | 1,284 | 1,255 | 1,255 | -1.8% | 15,500 | 81億855万 | -5.07% | 11.3 | 0.96 |
| 10/10 | 1,300 | 1,300 | 1,266 | 1,278 | -2.14% | 10,900 | 82億5715万 | -3.69% | 11.51 | 0.98 |
| 10/09 | 1,296 | 1,306 | 1,290 | 1,306 | +0.08% | 12,000 | 84億3806万 | -1.8% | 11.76 | 1 |
| 10/08 | 1,288 | 1,308 | 1,287 | 1,305 | +0.93% | 7,500 | 84億3160万 | -2.1% | 11.75 | 1 |
| 10/07 | 1,285 | 1,294 | 1,278 | 1,293 | +0.78% | 12,500 | 83億5407万 | -3.22% | 11.65 | 0.99 |
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 3月期 | 1,230 3/6 | 601 3/23 | 1,224,800 3/6 | 74億5195万 | 36億4115万 | +31.39% 4/20 | - |
| 2021年 3月期 | 1,220 3/29 | 512 4/6 | 325,100 5/12 | 76億5062万 | 31億195万 | +24.79% 3/22 | -16.39% 7/3 |
| 2022年 3月期 | 1,832 7/26 | 681 3/11 | 749,600 6/18 | 114億8847万 | 43億1822万 | +38.89% 6/21 | -26.45% 8/20 |
| 2023年 3月期 | 1,104 2/9 | 724 4/27 | 303,000 2/9 | 71億2190万 | 45億9088万 | +15.72% 1/19 | -6% 3/14 |
| 2024年 3月期 | 1,090 5/11 | 816 11/14 | 421,300 1/5 | 70億3159万 | 52億7217万 | +7.12% 3/15 | -10.36% 5/11 |
| 2025年 3月期 | 1,002 3/4 3/3 | 752 8/5 | 65,600 2/13 | 64億7392万 | 48億5867万 | +11.63% 3/4 | -21.2% 4/7 |
| 最新 | 1,317 2026/3/6 | 2,800 | 85億1940万 | -3.45% 1,364 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 58%（1.58倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
512円（2020/04/06） - 157%（2.57倍）
1,317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。
