株価チャート
株価
3/6
- 前日 (3/5)
- 1,384
- 始値
- 1,380
- 高値
- 1,415
- 安値
- 1,362
- 終値 +2.17%
- 1,414
- 出来高 -18.07%
- 97,000
乖離率
- 株価（5日）
移動平均値 - +1.87%
1,388 - 株価（25日）
移動平均値 - -2.42%
1,449 - 出来高（5日）
移動平均値 - -43.29%
171,040
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 | 1,380 | 1,415 | 1,362 | 1,414 | +2.17% | 97,000 | 207億2114万 | -2.42% | 7.88 | 1.5 |
| 03/05 | 1,371 | 1,403 | 1,368 | 1,384 | +3.75% | 118,400 | 202億8151万 | -4.62% | 7.71 | 1.47 |
| 03/04 | 1,360 | 1,365 | 1,270 | 1,334 | -3.05% | 347,200 | 195億4879万 | -8.38% | 7.43 | 1.41 |
| 03/03 | 1,428 | 1,430 | 1,376 | 1,376 | -3.91% | 192,100 | 201億6427万 | -6.01% | 7.67 | 1.46 |
| 03/02 | 1,440 | 1,451 | 1,423 | 1,432 | -1.92% | 100,500 | 209億8491万 | -2.65% | 7.98 | 1.52 |
| 02/27 | 1,460 | 1,482 | 1,452 | 1,460 | +0.07% | 100,500 | 213億9523万 | -1.08% | 8.14 | 1.55 |
| 02/26 | 1,429 | 1,468 | 1,429 | 1,459 | +2.24% | 139,400 | 213億8058万 | -1.42% | 8.13 | 1.55 |
| 02/25 | 1,426 | 1,462 | 1,426 | 1,427 | +0.07% | 82,100 | 209億1164万 | -3.91% | 7.95 | 1.51 |
| 02/24 | 1,450 | 1,450 | 1,412 | 1,426 | -2.4% | 126,000 | 208億9699万 | -4.36% | 7.95 | 1.51 |
| 02/20 | 1,464 | 1,467 | 1,441 | 1,461 | -0.2% | 97,800 | 214億989万 | -2.47% | 8.14 | 1.55 |
| 02/19 | 1,480 | 1,480 | 1,451 | 1,464 | -0.2% | 66,900 | 214億5385万 | -2.59% | 8.16 | 1.55 |
| 02/18 | 1,471 | 1,479 | 1,455 | 1,467 | -0.2% | 90,200 | 214億9781万 | -2.65% | 8.18 | 1.55 |
| 02/17 | 1,470 | 1,494 | 1,455 | 1,470 | +1.59% | 110,900 | 215億4177万 | -2.71% | 8.19 | 1.56 |
| 02/16 | 1,442 | 1,457 | 1,437 | 1,447 | +0.84% | 99,100 | 212億473万 | -4.55% | 8.06 | 1.53 |
| 02/13 | 1,477 | 1,478 | 1,426 | 1,435 | -2.25% | 190,600 | 210億2888万 | -5.65% | 8 | 1.52 |
| 02/12 | 1,496 | 1,496 | 1,451 | 1,468 | -3.04% | 124,600 | 215億1247万 | -3.8% | 8.18 | 1.56 |
| 02/10 | 1,465 | 1,517 | 1,465 | 1,514 | +2.99% | 129,700 | 221億8656万 | -0.98% | 8.44 | 1.6 |
| 02/09 | 1,465 | 1,499 | 1,456 | 1,470 | +0.68% | 138,900 | 215億4177万 | -3.86% | 8.19 | 1.56 |
| 02/06 | 1,471 | 1,474 | 1,434 | 1,460 | -1.88% | 110,100 | 213億9523万 | -4.58% | 8.14 | 1.55 |
| 02/05 | 1,485 | 1,508 | 1,466 | 1,488 | +1.57% | 106,600 | 218億555万 | -2.94% | 8.29 | 1.58 |
| 02/04 | 1,480 | 1,480 | 1,453 | 1,465 | -1.08% | 71,900 | 214億6850万 | -4.56% | 8.16 | 1.55 |
| 02/03 | 1,490 | 1,492 | 1,472 | 1,481 | 0% | 58,600 | 217億297万 | -3.64% | 8.25 | 1.57 |
| 02/02 | 1,465 | 1,504 | 1,463 | 1,481 | +0.82% | 119,800 | 217億297万 | -3.64% | 8.25 | 1.57 |
| 01/30 | 1,466 | 1,483 | 1,457 | 1,469 | +0.34% | 91,500 | 215億2712万 | -4.42% | 8.19 | 1.56 |
| 01/29 | 1,465 | 1,474 | 1,430 | 1,464 | -0.14% | 239,000 | 214億5385万 | -4.75% | 8.16 | 1.55 |
| 01/28 | 1,505 | 1,520 | 1,466 | 1,466 | -3.55% | 199,800 | 214億8316万 | -4.81% | 8.17 | 1.55 |
| 01/27 | 1,520 | 1,535 | 1,490 | 1,520 | -0.2% | 112,100 | 222億7449万 | -1.49% | 8.47 | 1.61 |
| 01/26 | 1,556 | 1,556 | 1,514 | 1,523 | -2.12% | 147,300 | 223億1845万 | -1.3% | 8.49 | 1.61 |
| 01/23 | 1,551 | 1,580 | 1,540 | 1,556 | +0.52% | 93,700 | 228億204万 | +0.97% | 8.67 | 1.65 |
| 01/22 | 1,563 | 1,580 | 1,543 | 1,548 | -0.96% | 87,400 | 226億8481万 | +0.58% | 8.63 | 1.64 |
| 01/21 | 1,550 | 1,577 | 1,535 | 1,563 | -1.08% | 110,500 | 229億462万 | +1.76% | 8.71 | 1.66 |
| 01/20 | 1,613 | 1,623 | 1,577 | 1,580 | -1% | 79,900 | 231億5374万 | +2.2% | 8.81 | 1.67 |
| 01/19 | 1,598 | 1,602 | 1,550 | 1,596 | +0.88% | 104,600 | 233億8821万 | +2.7% | 8.9 | 1.69 |
| 01/16 | 1,599 | 1,610 | 1,582 | 1,582 | -0.88% | 83,900 | 231億8305万 | +1.35% | 8.82 | 1.68 |
| 01/15 | 1,551 | 1,601 | 1,550 | 1,596 | +2.11% | 110,500 | 233億8821万 | +1.72% | 8.9 | 1.69 |
| 01/14 | 1,575 | 1,596 | 1,554 | 1,563 | +0.19% | 72,100 | 229億462万 | -0.76% | 8.71 | 1.66 |
| 01/13 | 1,601 | 1,604 | 1,546 | 1,560 | -2.5% | 145,000 | 228億6066万 | -1.45% | 8.69 | 1.65 |
| 01/09 | 1,571 | 1,600 | 1,571 | 1,600 | +1.85% | 105,600 | 234億4683万 | +0.69% | 8.92 | 1.7 |
| 01/08 | 1,580 | 1,581 | 1,556 | 1,571 | +0.9% | 85,400 | 230億2186万 | -1.44% | 8.76 | 1.66 |
| 01/07 | 1,547 | 1,581 | 1,528 | 1,557 | +0.39% | 105,300 | 228億1670万 | -2.75% | 8.68 | 1.65 |
| 01/06 | 1,508 | 1,567 | 1,507 | 1,551 | +3.13% | 157,300 | 227億2877万 | -3.6% | 8.64 | 1.64 |
| 01/05 | 1,511 | 1,526 | 1,495 | 1,504 | -0.33% | 143,700 | 220億4002万 | -6.99% | 8.38 | 1.59 |
| 2025 | ||||||||||
| 12/30 | 1,526 | 1,548 | 1,503 | 1,509 | -1.05% | 213,600 | 221億1329万 | -7.25% | 8.41 | 1.6 |
| 12/29 | 1,553 | 1,553 | 1,496 | 1,525 | -1.93% | 284,800 | 223億4776万 | -6.78% | 8.5 | 1.62 |
| 12/26 | 1,525 | 1,567 | 1,509 | 1,555 | +2.84% | 372,300 | 227億8739万 | -5.59% | 8.67 | 1.65 |
| 12/25 | 1,463 | 1,520 | 1,461 | 1,512 | +2.65% | 418,700 | 221億5725万 | -8.64% | 8.43 | 1.6 |
| 12/24 | 1,461 | 1,503 | 1,460 | 1,473 | 0% | 263,400 | 215億8574万 | -11.53% | 8.21 | 1.56 |
| 12/23 | 1,462 | 1,481 | 1,455 | 1,473 | -0.41% | 300,500 | 215億8574万 | -12.16% | 8.21 | 1.56 |
| 12/22 | 1,560 | 1,561 | 1,478 | 1,479 | -4.27% | 281,200 | 216億7366万 | -12.54% | 8.24 | 1.57 |
| 12/19 | 1,550 | 1,569 | 1,522 | 1,545 | +0.39% | 213,300 | 226億4085万 | -9.33% | 8.61 | 1.64 |
| 12/18 | 1,533 | 1,594 | 1,515 | 1,539 | +2.33% | 614,400 | 225億5292万 | -10.31% | 8.58 | 1.63 |
| 12/17 | 1,475 | 1,520 | 1,464 | 1,504 | +1.97% | 313,900 | 220億4002万 | -13.06% | 8.38 | 1.59 |
| 12/16 | 1,469 | 1,504 | 1,461 | 1,475 | -1.99% | 481,100 | 216億1505万 | -15.42% | 8.22 | 1.56 |
| 12/15 | 1,494 | 1,516 | 1,472 | 1,505 | +0.8% | 381,100 | 220億5467万 | -14.44% | 8.39 | 1.59 |
| 12/12 | 1,492 | 1,562 | 1,481 | 1,493 | -17.24% | 1,264,500 | 218億7882万 | -15.7% | 8.32 | 1.58 |
| 12/11 | 1,801 | 1,827 | 1,788 | 1,804 | +0.73% | 308,700 | 264億3630万 | +1.12% | 10.05 | 1.91 |
| 12/10 | 1,805 | 1,810 | 1,775 | 1,791 | +1.36% | 181,300 | 262億4580万 | +0.28% | 9.98 | 1.9 |
| 12/09 | 1,799 | 1,819 | 1,763 | 1,767 | -0.23% | 119,500 | 258億9409万 | -1.34% | 9.85 | 1.87 |
| 12/08 | 1,754 | 1,777 | 1,734 | 1,771 | +0.85% | 152,200 | 259億5271万 | -1.45% | 9.87 | 1.88 |
| 12/05 | 1,751 | 1,770 | 1,735 | 1,756 | -0.4% | 136,600 | 257億3290万 | -2.5% | 9.79 | 1.86 |
| 12/04 | 1,700 | 1,764 | 1,700 | 1,763 | +3.95% | 184,800 | 258億3548万 | -2.33% | 9.83 | 1.87 |
| 12/03 | 1,735 | 1,748 | 1,695 | 1,696 | -2.19% | 212,800 | 248億5364万 | -6.5% | 9.45 | 1.8 |
| 12/02 | 1,746 | 1,765 | 1,729 | 1,734 | -0.74% | 140,500 | 254億1050万 | -5.09% | 9.66 | 1.84 |
| 12/01 | 1,746 | 1,779 | 1,741 | 1,747 | +0.17% | 184,500 | 256億101万 | -5% | 9.74 | 1.85 |
| 11/28 | 1,774 | 1,778 | 1,744 | 1,744 | -0.63% | 123,600 | 255億5705万 | -5.83% | 9.72 | 1.85 |
| 11/27 | 1,751 | 1,780 | 1,751 | 1,755 | -0.06% | 98,700 | 257億1824万 | -5.95% | 9.78 | 1.86 |
| 11/26 | 1,750 | 1,769 | 1,742 | 1,756 | +0.86% | 88,300 | 257億3290万 | -6.55% | 9.79 | 1.86 |
| 11/25 | 1,805 | 1,811 | 1,741 | 1,741 | -3.39% | 109,500 | 255億1308万 | -7.93% | 9.7 | 1.84 |
| 11/21 | 1,731 | 1,811 | 1,731 | 1,802 | +2.5% | 152,300 | 264億699万 | -5.31% | 10.04 | 1.91 |
| 11/20 | 1,780 | 1,805 | 1,752 | 1,758 | -0.45% | 93,900 | 257億6221万 | -8.2% | 9.8 | 1.86 |
| 11/19 | 1,760 | 1,779 | 1,742 | 1,766 | +0.17% | 85,900 | 258億7944万 | -8.45% | 9.84 | 1.87 |
| 11/18 | 1,805 | 1,805 | 1,757 | 1,763 | -2.54% | 133,100 | 258億3548万 | -9.17% | 9.83 | 1.87 |
| 11/17 | 1,802 | 1,820 | 1,755 | 1,809 | -0.22% | 264,100 | 265億957万 | -7.47% | 10.08 | 1.92 |
| 11/14 | 1,832 | 1,857 | 1,811 | 1,813 | -1.84% | 73,700 | 265億6819万 | -7.88% | 10.1 | 1.92 |
| 11/13 | 1,920 | 1,921 | 1,847 | 1,847 | -2.64% | 123,100 | 270億6644万 | -6.76% | 10.29 | 1.96 |
| 11/12 | 1,837 | 1,931 | 1,837 | 1,897 | +2.21% | 157,800 | 277億9915万 | -4.82% | 10.57 | 2.01 |
| 11/11 | 1,855 | 1,863 | 1,827 | 1,856 | +1.14% | 133,200 | 271億9832万 | -7.34% | 10.34 | 1.97 |
| 11/10 | 1,821 | 1,841 | 1,818 | 1,835 | +0.82% | 105,200 | 268億9058万 | -8.89% | 10.23 | 1.94 |
| 11/07 | 1,791 | 1,823 | 1,781 | 1,820 | +0.28% | 129,300 | 266億7077万 | -10.17% | 10.14 | 1.93 |
| 11/06 | 1,854 | 1,890 | 1,815 | 1,815 | -1.68% | 124,800 | 265億9750万 | -11.07% | 10.12 | 1.92 |
| 11/05 | 1,889 | 1,891 | 1,813 | 1,846 | -3.55% | 214,100 | 270億5178万 | -10.48% | 10.29 | 1.96 |
| 11/04 | 1,915 | 1,937 | 1,893 | 1,914 | -0.05% | 113,100 | 280億4827万 | -7.98% | 10.67 | 2.03 |
| 10/31 | 1,901 | 1,979 | 1,891 | 1,915 | +1.43% | 189,700 | 280億6293万 | -8.59% | 10.67 | 2.03 |
| 10/30 | 1,873 | 1,921 | 1,867 | 1,888 | +1.94% | 196,400 | 276億6726万 | -10.39% | 10.52 | 2 |
| 10/29 | 1,972 | 1,972 | 1,836 | 1,852 | -6.09% | 367,300 | 271億3971万 | -12.64% | 10.32 | 1.96 |
| 10/28 | 2,028 | 2,028 | 1,970 | 1,972 | -2.95% | 304,300 | 288億9822万 | -7.63% | 10.99 | 2.09 |
| 10/27 | 2,035 | 2,061 | 2,031 | 2,032 | +0.05% | 85,500 | 297億7748万 | -5.18% | 11.33 | 2.15 |
| 10/24 | 2,094 | 2,094 | 2,026 | 2,031 | -2.03% | 166,900 | 297億6282万 | -5.49% | 11.32 | 2.15 |
| 10/23 | 2,072 | 2,102 | 2,067 | 2,073 | -1.05% | 66,500 | 303億7830万 | -3.58% | 11.55 | 2.2 |
| 10/22 | 2,077 | 2,100 | 2,077 | 2,095 | +0.87% | 45,800 | 307億69万 | -2.47% | 11.68 | 2.22 |
| 10/21 | 2,061 | 2,100 | 2,061 | 2,077 | +0.78% | 58,400 | 304億3692万 | -3.17% | 11.58 | 2.2 |
| 10/20 | 2,084 | 2,089 | 2,053 | 2,061 | +1.33% | 95,000 | 302億245万 | -4.72% | 11.49 | 2.18 |
| 10/17 | 2,075 | 2,080 | 2,034 | 2,034 | -3.37% | 127,500 | 298億678万 | -6.74% | 11.34 | 2.16 |
| 10/16 | 2,107 | 2,210 | 2,090 | 2,105 | -0.61% | 120,200 | 308億4724万 | -4.36% | 11.73 | 2.23 |
| 10/15 | 2,089 | 2,121 | 2,073 | 2,118 | +3.27% | 87,800 | 310億3774万 | -4.42% | 11.8 | 2.24 |
| 10/14 | 2,085 | 2,087 | 2,041 | 2,051 | -3.57% | 134,500 | 300億5591万 | -8.03% | 11.43 | 2.17 |
| 10/10 | 2,106 | 2,129 | 2,080 | 2,127 | +0.24% | 82,000 | 311億6963万 | -5.3% | 11.85 | 2.25 |
| 10/09 | 2,160 | 2,190 | 2,107 | 2,122 | -1.07% | 89,500 | 310億9636万 | -6.06% | 11.83 | 2.25 |
| 10/08 | 2,141 | 2,167 | 2,131 | 2,145 | +0.23% | 94,200 | 314億3341万 | -5.67% | 11.95 | 2.27 |
| 10/07 | 2,188 | 2,189 | 2,140 | 2,140 | -0.7% | 108,400 | 313億6014万 | -6.55% | 11.93 | 2.27 |
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 4月期 | 826 3,305 4/21 | 404 1,615 4/2 | 10,636,000 2,659,000 3/31 | 99億4805万 | 48億6115万 | +36.63% 6/8 | -6.01% 5/15 |
| 2021年 4月期 | 1,913 7,650 4/7 | 505 2,020 5/15 | 3,841,600 960,400 9/14 | 244億2186万 | 62億5775万 | +61.33% 6/18 | -20.66% 7/31 |
| 2022年 4月期 | 3,325 13,300 11/15 | 1,079 4,315 1/28 | 3,997,600 999,400 6/16 | 426億5842万 | 139億8232万 | +38.5% 6/16 | -39.72% 12/20 |
| 2023年 4月期 | 5,170 20,680 4/3 | 1,283 5,130 5/12 | 1,678,400 419,600 9/15 | 672億106万 | 166億2325万 | +39.71% 3/23 | -13.07% 4/28 |
| 2024年 4月期 | 5,863 23,450 7/11 | 2,978 11,910 4/19 | 3,194,800 798,700 3/15 | 839億569万 | 436億3309万 | +28.08% 12/20 | -20.97% 10/19 |
| 2025年 4月期 | 3,770 6/4 | 2,161 8/5 | 2,090,500 6/14 | 552億4660万 | 316億6788万 | +15.71% 6/3 | -29.78% 8/5 |
| 最新 | 1,414 2026/3/6 | 97,000 | 207億2114万 | -2.42% 1,449 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- 60%（1.6倍）
- 2023/12/29 vs 2022/12/30
- 81%（1.81倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- -47%（0.53倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
404円（2020/04/02） - 250%（3.5倍）
1,414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。
