株価チャート
株価
3/6
- 前日 (3/5)
- 1,698
- 始値
- 1,697
- 高値
- 1,700
- 安値
- 1,697
- 終値 ±0%
- 1,698
- 出来高 -4.39%
- 10,900
乖離率
- 株価（5日）
移動平均値 - 0%
1,698 - 株価（25日）
移動平均値 - 0%
1,698 - 出来高（5日）
移動平均値 - -54.12%
23,760
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 | 1,697 | 1,700 | 1,697 | 1,698 | 0% | 10,900 | 907億580万 | 0% | 30.18 | 6.48 |
| 03/05 | 1,698 | 1,701 | 1,698 | 1,698 | -0.12% | 11,400 | 907億580万 | 0% | 30.18 | 6.48 |
| 03/04 | 1,696 | 1,700 | 1,695 | 1,700 | +0.12% | 47,500 | 908億1264万 | +0.12% | 30.21 | 6.49 |
| 03/03 | 1,696 | 1,699 | 1,696 | 1,698 | +0.06% | 37,100 | 907億580万 | 0% | 30.18 | 6.48 |
| 03/02 | 1,696 | 1,698 | 1,695 | 1,697 | +0.06% | 11,900 | 906億5238万 | -0.06% | 30.16 | 6.48 |
| 02/27 | 1,699 | 1,701 | 1,695 | 1,696 | -0.18% | 37,300 | 905億9896万 | -0.18% | 30.14 | 6.48 |
| 02/26 | 1,699 | 1,702 | 1,699 | 1,699 | 0% | 10,200 | 907億5922万 | 0% | 30.2 | 6.49 |
| 02/25 | 1,698 | 1,701 | 1,698 | 1,699 | +0.06% | 11,100 | 907億5922万 | 0% | 30.2 | 6.49 |
| 02/24 | 1,699 | 1,701 | 1,698 | 1,698 | -0.06% | 64,100 | 907億580万 | -0.06% | 30.18 | 6.48 |
| 02/20 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 9,300 | 907億5922万 | 0% | 30.2 | 6.49 |
| 02/19 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 26,600 | 907億5922万 | 0% | 30.2 | 6.49 |
| 02/18 | 1,699 | 1,701 | 1,699 | 1,699 | 0% | 12,000 | 907億5922万 | 0% | 30.2 | 6.49 |
| 02/17 | 1,699 | 1,701 | 1,699 | 1,699 | 0% | 17,200 | 907億5922万 | 0% | 30.2 | 6.49 |
| 02/16 | 1,698 | 1,700 | 1,698 | 1,699 | +0.06% | 18,100 | 907億5922万 | 0% | 30.2 | 6.49 |
| 02/13 | 1,698 | 1,700 | 1,698 | 1,698 | -0.06% | 32,800 | 907億580万 | -0.06% | 30.18 | 6.48 |
| 02/12 | 1,699 | 1,700 | 1,698 | 1,699 | 0% | 49,700 | 907億5922万 | 0% | 30.2 | 6.49 |
| 02/10 | 1,697 | 1,701 | 1,697 | 1,699 | +0.06% | 64,700 | 907億5922万 | 0% | 30.2 | 6.49 |
| 02/09 | 1,699 | 1,699 | 1,697 | 1,698 | 0% | 23,600 | 907億580万 | -0.06% | 30.18 | 6.48 |
| 02/06 | 1,697 | 1,699 | 1,696 | 1,698 | 0% | 44,800 | 907億580万 | 0% | 30.18 | 6.48 |
| 02/05 | 1,698 | 1,698 | 1,696 | 1,698 | 0% | 25,800 | 907億580万 | -0.06% | 30.18 | 6.48 |
| 02/04 | 1,696 | 1,699 | 1,694 | 1,698 | +0.12% | 69,400 | 907億580万 | -0.06% | 30.18 | 6.48 |
| 02/03 | 1,696 | 1,698 | 1,696 | 1,696 | 0% | 24,500 | 905億9896万 | -0.18% | 30.14 | 6.48 |
| 02/02 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 14,300 | 905億9896万 | -0.18% | 30.14 | 6.48 |
| 01/30 | 1,699 | 1,699 | 1,693 | 1,696 | -0.18% | 43,300 | 905億9896万 | -0.18% | 30.14 | 6.48 |
| 01/29 | 1,701 | 1,705 | 1,699 | 1,699 | -0.12% | 1,577,100 | 907億5922万 | 0% | 30.2 | 6.49 |
| 01/28 | 1,700 | 1,705 | 1,700 | 1,701 | +0.06% | 70,200 | 908億6605万 | +0.12% | 30.23 | 6.5 |
| 01/27 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 37,600 | 908億1264万 | +0.06% | 30.21 | 6.49 |
| 01/26 | 1,700 | 1,702 | 1,700 | 1,700 | -0.06% | 47,900 | 908億1264万 | 0% | 30.21 | 6.49 |
| 01/23 | 1,700 | 1,704 | 1,700 | 1,701 | +0.06% | 28,200 | 908億6605万 | +0.06% | 30.23 | 6.5 |
| 01/22 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 41,500 | 908億1264万 | 0% | 30.21 | 6.49 |
| 01/21 | 1,700 | 1,701 | 1,700 | 1,700 | +0.06% | 24,200 | 908億1264万 | -0.06% | 30.21 | 6.49 |
| 01/20 | 1,702 | 1,702 | 1,699 | 1,699 | -0.12% | 70,000 | 907億5922万 | -0.12% | 30.2 | 6.49 |
| 01/19 | 1,699 | 1,703 | 1,699 | 1,701 | +0.12% | 27,000 | 908億6605万 | 0% | 30.23 | 6.5 |
| 01/16 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 14,000 | 907億5922万 | -0.12% | 30.2 | 6.49 |
| 01/15 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 19,000 | 907億5922万 | -0.18% | 30.2 | 6.49 |
| 01/14 | 1,699 | 1,702 | 1,699 | 1,699 | 0% | 85,000 | 907億5922万 | -0.18% | 30.2 | 6.49 |
| 01/13 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 104,900 | 907億5922万 | -0.18% | 30.2 | 6.49 |
| 01/09 | 1,700 | 1,702 | 1,699 | 1,699 | 0% | 66,700 | 907億5922万 | -0.18% | 30.2 | 6.49 |
| 01/08 | 1,700 | 1,702 | 1,699 | 1,699 | 0% | 28,800 | 907億5922万 | -0.23% | 30.2 | 6.49 |
| 01/07 | 1,698 | 1,700 | 1,698 | 1,699 | +0.06% | 36,900 | 907億5922万 | -0.23% | 30.2 | 6.49 |
| 01/06 | 1,697 | 1,699 | 1,696 | 1,698 | +0.3% | 42,000 | 907億580万 | -0.29% | 30.18 | 6.48 |
| 01/05 | 1,697 | 1,699 | 1,691 | 1,693 | -0.06% | 119,900 | 904億3870万 | -0.59% | 30.09 | 6.47 |
| 2025 | ||||||||||
| 12/30 | 1,695 | 1,701 | 1,694 | 1,694 | -0.41% | 21,100 | 904億9212万 | -0.59% | 30.11 | 6.41 |
| 12/29 | 1,694 | 1,701 | 1,692 | 1,701 | +0.24% | 93,800 | 908億6605万 | -0.18% | 30.23 | 6.44 |
| 12/26 | 1,705 | 1,707 | 1,693 | 1,697 | -0.29% | 62,000 | 906億5238万 | -0.47% | 30.16 | 6.43 |
| 12/25 | 1,702 | 1,706 | 1,700 | 1,702 | +0.35% | 52,400 | 909億1947万 | -0.18% | 30.25 | 6.44 |
| 12/24 | 1,700 | 1,704 | 1,696 | 1,696 | -0.24% | 50,500 | 905億9896万 | -0.53% | 30.14 | 6.42 |
| 12/23 | 1,696 | 1,706 | 1,696 | 1,700 | +0.35% | 92,800 | 908億1264万 | -0.35% | 30.21 | 6.44 |
| 12/22 | 1,708 | 1,708 | 1,694 | 1,694 | -0.82% | 113,800 | 904億9212万 | -0.7% | 30.11 | 6.41 |
| 12/19 | 1,708 | 1,709 | 1,707 | 1,708 | +0.06% | 160,500 | 912億3999万 | +0.12% | 30.36 | 6.47 |
| 12/18 | 1,708 | 1,709 | 1,707 | 1,707 | -0.12% | 315,900 | 911億8657万 | +0.06% | 30.34 | 6.46 |
| 12/17 | 1,708 | 1,709 | 1,707 | 1,709 | +0.12% | 290,900 | 912億9341万 | +0.18% | 30.37 | 6.47 |
| 12/16 | 1,707 | 1,709 | 1,707 | 1,707 | 0% | 293,600 | 911億8657万 | +0.35% | 30.34 | 6.46 |
| 12/15 | 1,707 | 1,708 | 1,707 | 1,707 | -0.06% | 156,100 | 911億8657万 | +1.31% | 30.34 | 6.46 |
| 12/12 | 1,708 | 1,710 | 1,707 | 1,708 | +0.12% | 268,700 | 912億3999万 | +2.46% | 30.36 | 6.47 |
| 12/11 | 1,708 | 1,709 | 1,706 | 1,706 | -0.06% | 254,200 | 911億3315万 | +3.39% | 30.32 | 6.46 |
| 12/10 | 1,707 | 1,708 | 1,706 | 1,707 | +0.06% | 267,100 | 911億8657万 | +4.6% | 30.34 | 6.46 |
| 12/09 | 1,705 | 1,707 | 1,705 | 1,706 | +0.06% | 329,600 | 911億3315万 | +5.7% | 30.32 | 6.46 |
| 12/08 | 1,706 | 1,707 | 1,704 | 1,705 | 0% | 1,752,300 | 910億7973万 | +6.9% | 30.3 | 6.46 |
| 12/05 | 1,706 | 1,707 | 1,705 | 1,705 | 0% | 442,000 | 910億7973万 | +8.19% | 30.3 | 6.46 |
| 12/04 | 1,706 | 1,707 | 1,705 | 1,705 | 0% | 542,000 | 910億7973万 | +9.58% | 30.3 | 6.46 |
| 12/03 | 1,705 | 1,706 | 1,705 | 1,705 | 0% | 204,200 | 910億7973万 | +10.93% | 30.3 | 6.46 |
| 12/02 | 1,705 | 1,706 | 1,705 | 1,705 | 0% | 159,100 | 910億7973万 | +12.17% | 30.3 | 6.46 |
| 12/01 | 1,705 | 1,706 | 1,705 | 1,705 | 0% | 528,800 | 910億7973万 | +13.52% | 30.3 | 6.46 |
| 11/28 | 1,705 | 1,706 | 1,705 | 1,705 | 0% | 169,300 | 910億7973万 | +14.81% | 30.3 | 6.46 |
| 11/27 | 1,707 | 1,708 | 1,705 | 1,705 | -0.12% | 276,400 | 910億7973万 | +16.22% | 30.3 | 6.46 |
| 11/26 | 1,707 | 1,708 | 1,706 | 1,707 | 0% | 311,600 | 911億8657万 | +17.89% | 30.34 | 6.46 |
| 11/25 | 1,707 | 1,708 | 1,706 | 1,707 | -0.06% | 390,300 | 911億8657万 | +19.37% | 30.34 | 6.46 |
| 11/21 | 1,707 | 1,709 | 1,706 | 1,708 | 0% | 482,200 | 912億3999万 | +21.13% | 30.36 | 6.47 |
| 11/20 | 1,706 | 1,709 | 1,705 | 1,708 | +0.06% | 432,300 | 912億3999万 | +22.7% | 30.36 | 6.47 |
| 11/19 | 1,705 | 1,707 | 1,704 | 1,707 | +0.18% | 517,200 | 911億8657万 | +24.33% | 30.34 | 6.46 |
| 11/18 | 1,705 | 1,707 | 1,704 | 1,704 | 0% | 445,600 | 910億2631万 | +25.85% | 30.28 | 6.45 |
| 11/17 | 1,704 | 1,706 | 1,704 | 1,704 | 0% | 850,700 | 910億2631万 | +27.54% | 30.28 | 6.45 |
| 11/14 | 1,705 | 1,705 | 1,704 | 1,704 | -0.06% | 447,700 | 910億2631万 | +29.29% | 30.28 | 6.45 |
| 11/13 | 1,709 | 1,710 | 1,705 | 1,705 | -0.23% | 1,500,200 | 910億7973万 | +31.05% | 30.3 | 6.46 |
| 11/12 | 1,708 | 1,713 | 1,707 | 1,709 | +7.48% | 3,186,500 | 912億9341万 | +33.2% | 30.37 | 6.47 |
| 11/11 | 1,590 | 1,590 | 1,590 | 1,590 | +23.26% | 50,100 | 849億3652万 | +25.59% | 28.26 | 6.02 |
| 11/10 | 1,283 | 1,300 | 1,280 | 1,290 | +1.18% | 151,800 | 689億1076万 | +3.04% | 22.93 | 4.88 |
| 11/07 | 1,272 | 1,287 | 1,268 | 1,275 | 0% | 56,700 | 681億948万 | +2.08% | 22.66 | 4.83 |
| 11/06 | 1,263 | 1,281 | 1,261 | 1,275 | +1.11% | 60,600 | 681億948万 | +2.16% | 22.66 | 4.83 |
| 11/05 | 1,252 | 1,262 | 1,232 | 1,261 | +0.4% | 74,500 | 673億6161万 | +1.12% | 22.41 | 4.77 |
| 11/04 | 1,245 | 1,270 | 1,222 | 1,256 | +2.03% | 153,400 | 670億9451万 | +0.64% | 22.32 | 4.76 |
| 10/31 | 1,207 | 1,231 | 1,200 | 1,231 | +1.48% | 143,300 | 657億5903万 | -1.52% | 21.88 | 4.66 |
| 10/30 | 1,223 | 1,227 | 1,204 | 1,213 | -0.82% | 181,700 | 647億9748万 | -3.19% | 21.56 | 4.59 |
| 10/29 | 1,234 | 1,234 | 1,217 | 1,223 | -0.81% | 67,200 | 653億3168万 | -2.55% | 21.74 | 4.63 |
| 10/28 | 1,266 | 1,266 | 1,230 | 1,233 | -2.61% | 60,100 | 658億6587万 | -1.99% | 21.91 | 4.67 |
| 10/27 | 1,268 | 1,275 | 1,262 | 1,266 | +0.32% | 28,800 | 676億2870万 | +0.56% | 22.5 | 4.79 |
| 10/24 | 1,267 | 1,270 | 1,257 | 1,262 | -0.39% | 41,100 | 674億1503万 | +0.16% | 22.43 | 4.78 |
| 10/23 | 1,256 | 1,282 | 1,250 | 1,267 | +0.72% | 79,100 | 676億8212万 | +0.48% | 22.52 | 4.8 |
| 10/22 | 1,244 | 1,258 | 1,239 | 1,258 | +1.13% | 166,100 | 672億135万 | -0.32% | 22.36 | 4.76 |
| 10/21 | 1,243 | 1,246 | 1,237 | 1,244 | +0.08% | 52,100 | 664億5348万 | -1.58% | 22.11 | 4.71 |
| 10/20 | 1,249 | 1,249 | 1,235 | 1,243 | +1.47% | 29,500 | 664億6万 | -1.89% | 22.09 | 4.71 |
| 10/17 | 1,235 | 1,235 | 1,221 | 1,225 | -1.29% | 70,700 | 654億3852万 | -3.62% | 21.77 | 4.64 |
| 10/16 | 1,242 | 1,254 | 1,236 | 1,241 | -0.32% | 41,000 | 662億9322万 | -2.67% | 22.06 | 4.7 |
| 10/15 | 1,250 | 1,255 | 1,245 | 1,245 | +0.65% | 35,500 | 665億690万 | -2.58% | 22.13 | 4.71 |
| 10/14 | 1,224 | 1,246 | 1,223 | 1,237 | -0.4% | 80,700 | 660億7955万 | -3.51% | 21.98 | 4.68 |
| 10/10 | 1,251 | 1,254 | 1,237 | 1,242 | -1.51% | 72,600 | 663億4664万 | -3.42% | 22.07 | 4.7 |
| 10/09 | 1,262 | 1,271 | 1,256 | 1,261 | -0.47% | 60,100 | 673億6161万 | -2.25% | 22.41 | 4.77 |
| 10/08 | 1,275 | 1,291 | 1,266 | 1,267 | -0.39% | 56,200 | 676億8212万 | -2.01% | 22.52 | 4.8 |
| 10/07 | 1,274 | 1,280 | 1,263 | 1,272 | +0.08% | 54,600 | 679億4922万 | -1.85% | 22.61 | 4.82 |
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 | 524 1,048 3/9 | 292 583 3/23 | 6,808,000 3,404,000 3/9 | 279億582万 | 155億2394万 | +22.99% 4/20 | - |
| 2021年 3月期 | 578 1,155 3/12 | 290 580 4/6 | 2,311,200 1,155,600 4/28 | 308億4958万 | 154億4406万 | +26.86% 6/3 | -14.59% 7/2 |
| 2022年 3月期 | 552 1,104 4/13 | 398 795 3/8 | 735,400 367,700 4/28 | 294億8739万 | 212億3413万 | +6.71% 9/17 | -15.47% 5/14 |
| 2023年 3月期 | 499 997 8/22 997 8/18 他2件 | 401 802 4/19 | 673,000 336,500 5/13 | 266億2947万 | 214億2109万 | +13.34% 5/13 | -8.65% 11/4 |
| 2024年 3月期 | 1,040 3/13 | 410 820 4/6 | 1,436,200 718,100 5/15 | 555億5596万 | 219億187万 | +27.63% 5/22 | -8.53% 4/5 |
| 2025年 3月期 | 1,122 3/5 | 794 8/5 | 579,100 5/16 | 599億3634万 | 424億1484万 | +16.86% 7/12 | -17.26% 4/7 |
| 最新 | 1,698 2026/3/6 | 10,900 | 907億580万 | 0% 1,698 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 97%（1.97倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
290円（2020/04/06） - 486%（5.86倍）
1,698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。
