株価チャート
株価
3/6
- 前日 (3/5)
- 1,632
- 始値
- 1,643
- 高値
- 1,675
- 安値
- 1,643
- 終値 +1.96%
- 1,664
- 出来高 -21.42%
- 91,000
乖離率
- 株価（5日）
移動平均値 - +2.34%
1,626 - 株価（25日）
移動平均値 - -0.72%
1,676 - 出来高（5日）
移動平均値 - -41.75%
156,220
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 | 1,643 | 1,675 | 1,643 | 1,664 | +1.96% | 91,000 | 165億4149万 | -0.72% | 13.55 | 3.04 |
| 03/05 | 1,600 | 1,650 | 1,600 | 1,632 | +4.35% | 115,800 | 162億2338万 | -2.68% | 13.28 | 2.98 |
| 03/04 | 1,566 | 1,615 | 1,546 | 1,564 | -0.82% | 173,600 | 155億4741万 | -6.96% | 12.73 | 2.86 |
| 03/03 | 1,682 | 1,682 | 1,577 | 1,577 | -6.96% | 277,800 | 156億7664万 | -6.58% | 12.84 | 2.88 |
| 03/02 | 1,680 | 1,700 | 1,664 | 1,695 | -1.45% | 122,900 | 168億4965万 | -0.06% | 13.8 | 3.1 |
| 02/27 | 1,711 | 1,746 | 1,694 | 1,720 | +0.06% | 112,200 | 170億9817万 | +1.3% | 14 | 3.15 |
| 02/26 | 1,700 | 1,737 | 1,693 | 1,719 | +3.55% | 112,600 | 170億8823万 | +1.12% | 13.99 | 3.14 |
| 02/25 | 1,730 | 1,756 | 1,660 | 1,660 | -3.32% | 165,400 | 165億172万 | -2.58% | 13.51 | 3.04 |
| 02/24 | 1,738 | 1,765 | 1,712 | 1,717 | -0.81% | 103,100 | 170億6835万 | +0.35% | 13.98 | 3.14 |
| 02/20 | 1,736 | 1,744 | 1,704 | 1,731 | -1.03% | 143,200 | 172億752万 | +0.99% | 14.09 | 3.17 |
| 02/19 | 1,726 | 1,760 | 1,697 | 1,749 | +1.33% | 86,900 | 173億8645万 | +1.8% | 14.24 | 3.2 |
| 02/18 | 1,750 | 1,750 | 1,682 | 1,726 | +0.35% | 95,500 | 171億5782万 | +0.47% | 14.05 | 3.16 |
| 02/17 | 1,705 | 1,758 | 1,701 | 1,720 | +0.88% | 113,800 | 170億9817万 | +0.06% | 14 | 3.15 |
| 02/16 | 1,677 | 1,767 | 1,674 | 1,705 | +3.15% | 251,700 | 169億4906万 | -0.87% | 13.88 | 3.12 |
| 02/13 | 1,645 | 1,695 | 1,638 | 1,653 | +0.18% | 169,900 | 164億3214万 | -3.78% | 13.46 | 3.02 |
| 02/12 | 1,670 | 1,788 | 1,611 | 1,650 | -3.51% | 516,100 | 164億232万 | -3.96% | 13.43 | 3.02 |
| 02/10 | 1,654 | 1,714 | 1,650 | 1,710 | +3.39% | 138,400 | 169億9876万 | -0.47% | 13.92 | 3.13 |
| 02/09 | 1,668 | 1,668 | 1,640 | 1,654 | +0.43% | 83,200 | 164億4208万 | -3.56% | 13.46 | 3.02 |
| 02/06 | 1,680 | 1,680 | 1,619 | 1,647 | -2.66% | 135,100 | 163億7249万 | -3.97% | 13.41 | 3.01 |
| 02/05 | 1,631 | 1,702 | 1,631 | 1,692 | +3.61% | 132,400 | 168億1983万 | -1.34% | 13.77 | 3.09 |
| 02/04 | 1,653 | 1,657 | 1,630 | 1,633 | -2.1% | 128,700 | 162億3332万 | -4.78% | 13.29 | 2.99 |
| 02/03 | 1,670 | 1,680 | 1,644 | 1,668 | +0.36% | 114,100 | 165億8125万 | -3.02% | 13.58 | 3.05 |
| 02/02 | 1,682 | 1,704 | 1,655 | 1,662 | -1.71% | 56,000 | 165億2160万 | -3.48% | 13.53 | 3.04 |
| 01/30 | 1,668 | 1,699 | 1,657 | 1,691 | +1.44% | 58,500 | 168億989万 | -1.91% | 13.77 | 3.09 |
| 01/29 | 1,682 | 1,682 | 1,654 | 1,667 | -0.89% | 73,400 | 165億7131万 | -3.42% | 13.57 | 3.05 |
| 01/28 | 1,717 | 1,723 | 1,681 | 1,682 | -2.83% | 106,300 | 167億2042万 | -2.55% | 13.69 | 3.08 |
| 01/27 | 1,725 | 1,750 | 1,717 | 1,731 | -0.17% | 63,300 | 172億752万 | +0.41% | 14.09 | 3.17 |
| 01/26 | 1,771 | 1,789 | 1,734 | 1,734 | -2.31% | 99,700 | 172億3734万 | +0.81% | 14.12 | 3.17 |
| 01/23 | 1,781 | 1,800 | 1,770 | 1,775 | +0.57% | 64,600 | 176億4492万 | +3.56% | 14.45 | 3.25 |
| 01/22 | 1,781 | 1,783 | 1,760 | 1,765 | -0.28% | 57,900 | 175億4551万 | +3.34% | 14.37 | 3.23 |
| 01/21 | 1,786 | 1,794 | 1,755 | 1,770 | -2.21% | 88,900 | 175億9521万 | +4.06% | 14.41 | 3.24 |
| 01/20 | 1,851 | 1,853 | 1,809 | 1,810 | -1.9% | 102,000 | 179億9284万 | +6.91% | 14.73 | 3.31 |
| 01/19 | 1,792 | 1,849 | 1,783 | 1,845 | +2.96% | 121,200 | 183億4077万 | +9.63% | 15.02 | 3.37 |
| 01/16 | 1,805 | 1,814 | 1,768 | 1,792 | -1.1% | 110,600 | 178億1391万 | +7.18% | 14.59 | 3.28 |
| 01/15 | 1,755 | 1,812 | 1,755 | 1,812 | +3.25% | 142,500 | 180億1272万 | +8.89% | 14.75 | 3.31 |
| 01/14 | 1,739 | 1,787 | 1,730 | 1,755 | +0.06% | 119,600 | 174億4610万 | +6.04% | 14.29 | 3.21 |
| 01/13 | 1,777 | 1,782 | 1,720 | 1,754 | +0.52% | 168,200 | 174億3616万 | +6.37% | 14.28 | 3.21 |
| 01/09 | 1,798 | 1,800 | 1,730 | 1,745 | +5.44% | 305,500 | 173億4669万 | +6.27% | 14.2 | 3.19 |
| 01/08 | 1,651 | 1,665 | 1,639 | 1,655 | -0.3% | 103,100 | 164億5202万 | +1.16% | 13.47 | 3.03 |
| 01/07 | 1,639 | 1,660 | 1,616 | 1,660 | +1.28% | 95,800 | 165億172万 | +1.53% | 13.51 | 3.04 |
| 01/06 | 1,623 | 1,656 | 1,622 | 1,639 | +0.86% | 129,200 | 162億9297万 | +0.12% | 13.34 | 3 |
| 01/05 | 1,655 | 1,664 | 1,618 | 1,625 | -1.75% | 163,800 | 161億5380万 | -0.79% | 13.23 | 2.97 |
| 2025 | ||||||||||
| 12/30 | 1,684 | 1,688 | 1,652 | 1,654 | 0% | 135,300 | 164億4208万 | +0.92% | 13.46 | 3.02 |
| 12/29 | 1,696 | 1,698 | 1,648 | 1,654 | -2.25% | 142,300 | 164億4208万 | +1.04% | 13.46 | 3.02 |
| 12/26 | 1,697 | 1,708 | 1,636 | 1,692 | -3.97% | 583,900 | 168億1983万 | +3.36% | 13.77 | 3.09 |
| 12/25 | 1,720 | 1,775 | 1,719 | 1,762 | +2.86% | 158,200 | 175億1568万 | +7.77% | 14.34 | 3.22 |
| 12/24 | 1,730 | 1,730 | 1,702 | 1,713 | -0.7% | 98,700 | 170億2859万 | +4.9% | 13.94 | 3.13 |
| 12/23 | 1,690 | 1,725 | 1,680 | 1,725 | -0.29% | 162,700 | 171億4788万 | +5.76% | 14.04 | 3.15 |
| 12/22 | 1,691 | 1,739 | 1,688 | 1,730 | +3.41% | 225,500 | 171億9758万 | +6.27% | 14.08 | 3.16 |
| 12/19 | 1,626 | 1,680 | 1,626 | 1,673 | +3.02% | 133,000 | 166億3095万 | +2.76% | 13.62 | 3.06 |
| 12/18 | 1,605 | 1,632 | 1,605 | 1,624 | -0.31% | 79,700 | 161億4385万 | -0.37% | 13.22 | 2.97 |
| 12/17 | 1,615 | 1,630 | 1,604 | 1,629 | +1.62% | 100,400 | 161億9356万 | -0.55% | 13.26 | 2.98 |
| 12/16 | 1,618 | 1,620 | 1,590 | 1,603 | -1.17% | 119,000 | 159億3510万 | -2.61% | 13.05 | 2.93 |
| 12/15 | 1,565 | 1,633 | 1,564 | 1,622 | +2.85% | 137,100 | 161億2397万 | -2.82% | 13.2 | 2.97 |
| 12/12 | 1,570 | 1,585 | 1,564 | 1,577 | +0.45% | 94,300 | 156億7664万 | -6.74% | 12.84 | 2.88 |
| 12/11 | 1,557 | 1,575 | 1,545 | 1,570 | +0.58% | 178,600 | 156億705万 | -8.4% | 12.78 | 2.87 |
| 12/10 | 1,578 | 1,586 | 1,555 | 1,561 | -1.08% | 133,000 | 155億1758万 | -10.18% | 12.71 | 2.85 |
| 12/09 | 1,594 | 1,596 | 1,565 | 1,578 | -1.31% | 156,400 | 156億8658万 | -10.49% | 12.85 | 2.89 |
| 12/08 | 1,580 | 1,599 | 1,575 | 1,599 | +1.52% | 85,800 | 158億9533万 | -10.52% | 13.02 | 2.92 |
| 12/05 | 1,601 | 1,615 | 1,575 | 1,575 | -2.17% | 115,100 | 156億5676万 | -12.98% | 12.82 | 2.88 |
| 12/04 | 1,580 | 1,629 | 1,580 | 1,610 | +2.55% | 163,700 | 160億468万 | -12.17% | 13.11 | 2.94 |
| 12/03 | 1,580 | 1,603 | 1,570 | 1,570 | -1.32% | 177,700 | 156億705万 | -15.55% | 12.78 | 2.87 |
| 12/02 | 1,646 | 1,653 | 1,581 | 1,591 | -3.22% | 233,000 | 158億1581万 | -15.69% | 12.95 | 2.91 |
| 12/01 | 1,702 | 1,703 | 1,642 | 1,644 | -3.41% | 168,400 | 163億4267万 | -13.75% | 13.38 | 3.01 |
| 11/28 | 1,670 | 1,718 | 1,670 | 1,702 | +2.53% | 115,200 | 169億1924万 | -11.54% | 13.85 | 3.11 |
| 11/27 | 1,635 | 1,670 | 1,623 | 1,660 | +0.73% | 143,900 | 165億172万 | -14.57% | 13.51 | 3.04 |
| 11/26 | 1,633 | 1,651 | 1,624 | 1,648 | +1.98% | 139,600 | 163億8243万 | -16% | 13.42 | 3.01 |
| 11/25 | 1,652 | 1,655 | 1,601 | 1,616 | -1.7% | 229,900 | 160億6433万 | -18.47% | 13.15 | 2.96 |
| 11/21 | 1,637 | 1,684 | 1,630 | 1,644 | -0.48% | 243,600 | 163億4267万 | -17.72% | 13.38 | 3.01 |
| 11/20 | 1,700 | 1,720 | 1,634 | 1,652 | -3.39% | 235,700 | 164億2220万 | -17.97% | 13.45 | 3.02 |
| 11/19 | 1,670 | 1,729 | 1,657 | 1,710 | +3.64% | 177,100 | 169億9876万 | -15.76% | 13.92 | 3.13 |
| 11/18 | 1,662 | 1,699 | 1,632 | 1,650 | -0.96% | 341,000 | 164億232万 | -19.16% | 13.43 | 3.02 |
| 11/17 | 1,692 | 1,706 | 1,619 | 1,666 | -3.14% | 725,300 | 165億6137万 | -19.09% | 13.56 | 3.05 |
| 11/14 | 1,703 | 1,750 | 1,693 | 1,720 | -0.75% | 303,000 | 170億9817万 | -17.27% | 14 | 3.15 |
| 11/13 | 1,797 | 1,797 | 1,723 | 1,733 | -4.15% | 499,600 | 172億2740万 | -17.28% | 14.11 | 3.17 |
| 11/12 | 1,836 | 1,837 | 1,762 | 1,808 | -1.53% | 814,700 | 179億7296万 | -14.31% | 14.72 | 3.31 |
| 11/11 | 2,238 | 2,243 | 1,803 | 1,836 | -16.36% | 1,633,400 | 182億5130万 | -13.4% | 14.95 | 3.36 |
| 11/10 | 2,154 | 2,220 | 2,152 | 2,195 | +2.14% | 118,600 | 218億2005万 | +3.05% | 17.87 | 4.01 |
| 11/07 | 2,149 | 2,179 | 2,113 | 2,149 | -0.28% | 81,800 | 213億6277万 | +1.18% | 17.49 | 3.93 |
| 11/06 | 2,169 | 2,185 | 2,138 | 2,155 | -0.65% | 63,700 | 214億2242万 | +1.6% | 17.54 | 3.94 |
| 11/05 | 2,167 | 2,170 | 2,087 | 2,169 | -0.64% | 121,000 | 215億6159万 | +2.17% | 17.66 | 3.97 |
| 11/04 | 2,201 | 2,215 | 2,161 | 2,183 | -0.77% | 92,500 | 217億76万 | +2.58% | 17.77 | 3.99 |
| 10/31 | 2,200 | 2,250 | 2,179 | 2,200 | +1.1% | 105,500 | 218億6976万 | +3.14% | 17.91 | 4.02 |
| 10/30 | 2,130 | 2,195 | 2,130 | 2,176 | +1.82% | 104,000 | 216億3118万 | +1.73% | 17.71 | 3.98 |
| 10/29 | 2,263 | 2,264 | 2,120 | 2,137 | -5.69% | 177,800 | 212億4348万 | -0.23% | 17.4 | 3.91 |
| 10/28 | 2,255 | 2,280 | 2,201 | 2,266 | +0.22% | 134,600 | 225億2585万 | +5.54% | 18.45 | 4.14 |
| 10/27 | 2,210 | 2,287 | 2,206 | 2,261 | +9.39% | 305,200 | 224億7614万 | +5.65% | 18.41 | 4.13 |
| 10/24 | 2,129 | 2,129 | 2,047 | 2,067 | -1.81% | 77,700 | 205億4763万 | -2.96% | 16.83 | 3.78 |
| 10/23 | 2,158 | 2,158 | 2,105 | 2,105 | -2.77% | 72,500 | 209億2538万 | -0.99% | 17.14 | 3.85 |
| 10/22 | 2,129 | 2,170 | 2,102 | 2,165 | +1.79% | 62,900 | 215億2183万 | +2.12% | 17.62 | 3.96 |
| 10/21 | 2,160 | 2,175 | 2,118 | 2,127 | -1.07% | 117,900 | 211億4408万 | +0.81% | 17.31 | 3.89 |
| 10/20 | 2,069 | 2,153 | 2,050 | 2,150 | +5.91% | 165,700 | 213億7272万 | +2.33% | 17.5 | 3.93 |
| 10/17 | 2,023 | 2,044 | 1,989 | 2,030 | -0.2% | 113,700 | 201億7982万 | -3.01% | 16.52 | 3.71 |
| 10/16 | 2,076 | 2,089 | 2,024 | 2,034 | -1.21% | 133,100 | 202億1958万 | -2.73% | 16.56 | 3.72 |
| 10/15 | 1,991 | 2,061 | 1,986 | 2,059 | +3.83% | 118,300 | 204億6810万 | -1.25% | 16.76 | 3.77 |
| 10/14 | 2,043 | 2,074 | 1,968 | 1,983 | -5.26% | 273,300 | 197億1260万 | -4.57% | 16.14 | 3.63 |
| 10/10 | 2,174 | 2,178 | 2,077 | 2,093 | -3.73% | 135,800 | 208億609万 | +1.01% | 17.04 | 3.83 |
| 10/09 | 2,074 | 2,194 | 2,069 | 2,174 | +2.35% | 417,900 | 216億1129万 | +5.43% | 17.7 | 3.98 |
| 10/08 | 2,099 | 2,135 | 2,068 | 2,124 | +1.43% | 111,200 | 211億1425万 | +3.61% | 17.29 | 3.88 |
| 10/07 | 2,100 | 2,150 | 2,077 | 2,094 | +1.55% | 148,100 | 208億1603万 | +2.55% | 17.05 | 3.83 |
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 | 846 2,537 3/31 | 527 1,580 3/30 | 4,635,000 1,545,000 3/30 | 78億1142万 | 48億6482万 | +45.43% 5/7 | - |
| 2021年 3月期 | 4,200 12,600 8/26 | 747 2,240 4/2 | 5,079,900 1,693,300 4/20 | 387億9540万 | 68億9696万 | +55.47% 5/20 | -20.24% 12/10 |
| 2022年 3月期 | 5,300 11/25 | 1,967 2/24 | 725,500 11/12 | 510億8034万 | 191億4284万 | +32.59% 4/5 | -31.33% 1/28 |
| 2023年 3月期 | 4,950 2/8 | 2,501 5/12 | 520,700 5/17 | 485億4762万 | 244億2526万 | +23.45% 5/23 | -17.77% 4/6 |
| 2024年 3月期 | 3,290 4/18 | 980 11/29 | 988,000 5/16 | 322億6700万 | 96億3026万 | +19.27% 1/9 | -22.72% 11/17 |
| 2025年 3月期 | 1,958 8/22 | 1,089 8/5 | 2,644,400 7/22 | 194億6408万 | 108億2553万 | +35.26% 5/20 | -17.73% 8/5 |
| 最新 | 1,664 2026/3/6 | 91,000 | 165億4149万 | -0.72% 1,676 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 82%（1.82倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -73%（0.27倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
527円（2020/03/30） - 216%（3.16倍）
1,664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。
