株価チャート
株価
3/6
- 前日 (3/5)
- 1,502
- 始値
- 1,503
- 高値
- 1,529
- 安値
- 1,503
- 終値 +0.67%
- 1,512
- 出来高 +250%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -0.46%
1,519 - 株価（25日）
移動平均値 - -1.05%
1,528 - 出来高（5日）
移動平均値 - -40.34%
3,520
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 | 1,503 | 1,529 | 1,503 | 1,512 | +0.67% | 2,100 | 52億9614万 | -1.05% | 9.57 | 1.92 |
| 03/05 | 1,503 | 1,503 | 1,501 | 1,502 | -0.07% | 600 | 52億6112万 | -1.77% | 9.51 | 1.91 |
| 03/04 | 1,518 | 1,526 | 1,492 | 1,503 | -1.76% | 5,600 | 52億6462万 | -1.76% | 9.52 | 1.91 |
| 03/03 | 1,546 | 1,556 | 1,515 | 1,530 | -1.29% | 4,800 | 53億5919万 | -0.07% | 9.69 | 1.95 |
| 03/02 | 1,563 | 1,563 | 1,544 | 1,550 | -1.02% | 4,500 | 54億2925万 | +1.17% | 9.81 | 1.97 |
| 02/27 | 1,554 | 1,566 | 1,554 | 1,566 | +0.77% | 3,000 | 54億8529万 | +2.29% | 9.92 | 1.99 |
| 02/26 | 1,550 | 1,557 | 1,550 | 1,554 | +0.52% | 1,500 | 54億4326万 | +1.57% | 9.84 | 1.98 |
| 02/25 | 1,550 | 1,550 | 1,544 | 1,546 | +0.06% | 1,600 | 54億1524万 | +1.05% | 9.79 | 1.97 |
| 02/24 | 1,540 | 1,551 | 1,538 | 1,545 | -0.45% | 2,200 | 54億1173万 | +0.98% | 9.78 | 1.97 |
| 02/20 | 1,558 | 1,558 | 1,543 | 1,552 | +0.26% | 2,400 | 54億3625万 | +1.5% | 9.83 | 1.98 |
| 02/19 | 1,547 | 1,557 | 1,544 | 1,548 | +0.06% | 4,900 | 54億2224万 | +1.31% | 9.8 | 1.97 |
| 02/18 | 1,537 | 1,547 | 1,528 | 1,547 | +0.65% | 3,200 | 54億1874万 | +1.38% | 9.8 | 1.97 |
| 02/17 | 1,520 | 1,537 | 1,508 | 1,537 | +1.18% | 5,400 | 53億8371万 | +0.92% | 9.73 | 1.96 |
| 02/16 | 1,520 | 1,520 | 1,504 | 1,519 | -0.07% | 2,100 | 53億2066万 | -0.07% | 9.62 | 1.93 |
| 02/13 | 1,522 | 1,522 | 1,506 | 1,520 | +0.86% | 4,500 | 53億2417万 | +0.13% | 9.62 | 1.94 |
| 02/12 | 1,502 | 1,517 | 1,499 | 1,507 | +0.33% | 4,300 | 52億7863万 | -0.53% | 9.54 | 1.92 |
| 02/10 | 1,500 | 1,517 | 1,500 | 1,502 | -0.07% | 2,000 | 52億6112万 | -0.73% | 9.51 | 1.91 |
| 02/09 | 1,522 | 1,522 | 1,503 | 1,503 | -0.2% | 3,800 | 52億6462万 | -0.6% | 9.52 | 1.91 |
| 02/06 | 1,509 | 1,523 | 1,504 | 1,506 | -0.79% | 3,200 | 52億7513万 | -0.33% | 9.54 | 1.92 |
| 02/05 | 1,525 | 1,528 | 1,515 | 1,518 | -0.72% | 1,900 | 53億1716万 | +0.66% | 9.61 | 1.93 |
| 02/04 | 1,514 | 1,529 | 1,510 | 1,529 | +0.2% | 2,800 | 53億5569万 | +1.53% | 9.68 | 1.95 |
| 02/03 | 1,533 | 1,533 | 1,521 | 1,526 | +0.53% | 1,000 | 53億4518万 | +1.67% | 9.66 | 1.94 |
| 02/02 | 1,510 | 1,533 | 1,509 | 1,518 | -0.33% | 1,700 | 53億1716万 | +1.47% | 9.61 | 1.93 |
| 01/30 | 1,518 | 1,528 | 1,509 | 1,523 | -0.39% | 3,200 | 53億3467万 | +2.15% | 9.64 | 1.94 |
| 01/29 | 1,528 | 1,530 | 1,505 | 1,529 | -0.33% | 4,000 | 53億5569万 | +2.89% | 9.68 | 1.95 |
| 01/28 | 1,536 | 1,549 | 1,534 | 1,534 | -0.07% | 3,600 | 53億7320万 | +3.65% | 9.71 | 1.95 |
| 01/27 | 1,540 | 1,540 | 1,529 | 1,535 | -0.32% | 2,000 | 53億7671万 | +4.14% | 9.72 | 1.95 |
| 01/26 | 1,528 | 1,549 | 1,528 | 1,540 | 0% | 3,500 | 53億9422万 | +4.9% | 9.75 | 1.96 |
| 01/23 | 1,540 | 1,541 | 1,523 | 1,540 | 0% | 5,000 | 53億9422万 | +5.48% | 9.75 | 1.96 |
| 01/22 | 1,540 | 1,542 | 1,532 | 1,540 | -0.06% | 2,500 | 53億9422万 | +5.99% | 9.75 | 1.96 |
| 01/21 | 1,569 | 1,570 | 1,540 | 1,541 | -0.9% | 8,900 | 53億9772万 | +6.57% | 9.76 | 1.96 |
| 01/20 | 1,555 | 1,555 | 1,532 | 1,555 | +0.97% | 8,200 | 54億4676万 | +8.06% | 9.85 | 1.98 |
| 01/19 | 1,523 | 1,545 | 1,512 | 1,540 | +1.12% | 6,100 | 53億9422万 | +7.62% | 9.75 | 1.96 |
| 01/16 | 1,517 | 1,525 | 1,511 | 1,523 | +0.4% | 3,600 | 53億3467万 | +6.95% | 9.64 | 1.94 |
| 01/15 | 1,488 | 1,517 | 1,488 | 1,517 | +1.81% | 5,900 | 53億1366万 | +6.98% | 9.61 | 1.93 |
| 01/14 | 1,478 | 1,490 | 1,478 | 1,490 | +1.02% | 2,200 | 52億1908万 | +5.6% | 9.43 | 1.9 |
| 01/13 | 1,470 | 1,476 | 1,470 | 1,475 | +0.34% | 3,800 | 51億6654万 | +4.91% | 9.34 | 1.88 |
| 01/09 | 1,474 | 1,474 | 1,470 | 1,470 | +0.27% | 200 | 51億4903万 | +4.93% | 9.31 | 1.87 |
| 01/08 | 1,469 | 1,475 | 1,466 | 1,466 | +0.41% | 800 | 51億3502万 | +5.01% | 9.28 | 1.87 |
| 01/07 | 1,460 | 1,460 | 1,456 | 1,460 | +0.34% | 2,400 | 51億1400万 | +4.96% | 9.24 | 1.86 |
| 01/06 | 1,476 | 1,483 | 1,455 | 1,455 | -0.68% | 4,500 | 50億9649万 | +4.98% | 9.21 | 1.85 |
| 01/05 | 1,470 | 1,477 | 1,462 | 1,465 | -0.27% | 3,400 | 51億3151万 | +6.08% | 9.28 | 1.87 |
| 2025 | ||||||||||
| 12/30 | 1,447 | 1,469 | 1,440 | 1,469 | +1.17% | 2,600 | 51億4553万 | +6.84% | 9.3 | 1.87 |
| 12/29 | 1,465 | 1,465 | 1,435 | 1,452 | +0.14% | 10,200 | 50億8598万 | +5.99% | 9.19 | 1.85 |
| 12/26 | 1,402 | 1,450 | 1,400 | 1,450 | +3.13% | 8,000 | 50億7897万 | +6.23% | 9.18 | 1.85 |
| 12/25 | 1,398 | 1,406 | 1,398 | 1,406 | +0.57% | 4,700 | 49億2485万 | +3.38% | 8.9 | 1.79 |
| 12/24 | 1,399 | 1,399 | 1,395 | 1,398 | 0% | 5,600 | 48億9683万 | +3.02% | 8.85 | 1.78 |
| 12/23 | 1,396 | 1,399 | 1,395 | 1,398 | +0.14% | 2,600 | 48億9683万 | +3.17% | 8.85 | 1.78 |
| 12/22 | 1,391 | 1,401 | 1,391 | 1,396 | +0.58% | 3,900 | 48億8983万 | +3.1% | 8.84 | 1.78 |
| 12/19 | 1,389 | 1,390 | 1,384 | 1,388 | +0.58% | 2,900 | 48億6180万 | +2.59% | 8.79 | 1.77 |
| 12/18 | 1,379 | 1,387 | 1,372 | 1,380 | +0.15% | 2,000 | 48億3378万 | +2% | 8.74 | 1.76 |
| 12/17 | 1,365 | 1,378 | 1,363 | 1,378 | +1.32% | 3,900 | 48億2678万 | +1.85% | 8.73 | 1.75 |
| 12/16 | 1,360 | 1,360 | 1,352 | 1,360 | 0% | 4,400 | 47億6373万 | +0.52% | 8.61 | 1.73 |
| 12/15 | 1,365 | 1,365 | 1,358 | 1,360 | -0.37% | 6,100 | 47億6373万 | +0.37% | 8.61 | 1.73 |
| 12/12 | 1,369 | 1,380 | 1,365 | 1,365 | +0.15% | 2,900 | 47億8124万 | +0.66% | 8.64 | 1.74 |
| 12/11 | 1,360 | 1,379 | 1,360 | 1,363 | +0.22% | 1,900 | 47億7424万 | +0.29% | 8.63 | 1.74 |
| 12/10 | 1,362 | 1,370 | 1,360 | 1,360 | -0.15% | 3,600 | 47億6373万 | -0.15% | 8.61 | 1.73 |
| 12/09 | 1,357 | 1,362 | 1,355 | 1,362 | -0.22% | 1,300 | 47億7073万 | -0.29% | 8.62 | 1.73 |
| 12/08 | 1,363 | 1,365 | 1,351 | 1,365 | +1.11% | 3,600 | 47億8124万 | -0.36% | 8.64 | 1.74 |
| 12/05 | 1,363 | 1,364 | 1,345 | 1,350 | -0.88% | 4,100 | 47億2870万 | -1.68% | 8.55 | 1.72 |
| 12/04 | 1,360 | 1,362 | 1,349 | 1,362 | +1.04% | 5,100 | 47億7073万 | -1.09% | 8.62 | 1.73 |
| 12/03 | 1,368 | 1,368 | 1,335 | 1,348 | +0.07% | 8,800 | 47億2169万 | -2.32% | 8.54 | 1.72 |
| 12/02 | 1,355 | 1,355 | 1,340 | 1,347 | 0% | 4,800 | 47億1819万 | -2.67% | 8.53 | 1.71 |
| 12/01 | 1,340 | 1,370 | 1,335 | 1,347 | +0.9% | 4,600 | 47億1819万 | -3.02% | 8.53 | 1.71 |
| 11/28 | 1,325 | 1,337 | 1,325 | 1,335 | +0.68% | 11,300 | 46億7616万 | -4.09% | 8.45 | 1.7 |
| 11/27 | 1,315 | 1,329 | 1,313 | 1,326 | +0.91% | 12,500 | 46億4463万 | -5.08% | 8.4 | 1.69 |
| 11/26 | 1,332 | 1,332 | 1,313 | 1,314 | -1.35% | 13,600 | 46億260万 | -6.21% | 8.32 | 1.67 |
| 11/25 | 1,348 | 1,348 | 1,332 | 1,332 | -0.08% | 4,700 | 46億6565万 | -5.26% | 8.43 | 1.7 |
| 11/21 | 1,337 | 1,337 | 1,333 | 1,333 | -0.3% | 3,100 | 46億6915万 | -5.46% | 8.44 | 1.7 |
| 11/20 | 1,335 | 1,337 | 1,333 | 1,337 | +0.3% | 4,800 | 46億8316万 | -5.51% | 8.47 | 1.7 |
| 11/19 | 1,349 | 1,352 | 1,333 | 1,333 | -0.67% | 6,700 | 46億6915万 | -6.06% | 8.44 | 1.7 |
| 11/18 | 1,357 | 1,368 | 1,341 | 1,342 | -2.04% | 5,100 | 47億68万 | -5.76% | 8.5 | 1.71 |
| 11/17 | 1,370 | 1,377 | 1,360 | 1,370 | 0% | 6,300 | 47億9875万 | -4.13% | 8.67 | 1.74 |
| 11/14 | 1,375 | 1,379 | 1,370 | 1,370 | -0.65% | 4,400 | 47億9875万 | -4.4% | 8.67 | 1.74 |
| 11/13 | 1,385 | 1,385 | 1,379 | 1,379 | -0.43% | 5,700 | 48億3028万 | -4.04% | 8.73 | 1.76 |
| 11/12 | 1,395 | 1,395 | 1,385 | 1,385 | -0.5% | 8,200 | 48億5130万 | -3.82% | 8.77 | 1.76 |
| 11/11 | 1,387 | 1,400 | 1,387 | 1,392 | +0.29% | 3,700 | 48億7581万 | -3.53% | 8.81 | 1.77 |
| 11/10 | 1,400 | 1,400 | 1,381 | 1,388 | -0.79% | 7,800 | 48億6180万 | -4.01% | 8.79 | 1.77 |
| 11/07 | 1,425 | 1,425 | 1,393 | 1,399 | -2.17% | 10,600 | 49億33万 | -3.52% | 8.86 | 1.78 |
| 11/06 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 5,900 | 50億892万 | -1.58% | 9.05 | 1.82 |
| 11/05 | 1,464 | 1,464 | 1,450 | 1,450 | -0.41% | 500 | 50億7897万 | -0.41% | 9.18 | 1.85 |
| 11/04 | 1,452 | 1,456 | 1,440 | 1,456 | +0.28% | 1,800 | 50億9999万 | -0.07% | 9.22 | 1.85 |
| 10/31 | 1,445 | 1,452 | 1,443 | 1,452 | +0.48% | 500 | 50億8598万 | -0.41% | 9.19 | 1.85 |
| 10/30 | 1,442 | 1,447 | 1,442 | 1,445 | -0.34% | 1,200 | 50億6146万 | -1.03% | 9.15 | 1.84 |
| 10/29 | 1,450 | 1,450 | 1,450 | 1,450 | +0.07% | 800 | 50億7897万 | -0.89% | 9.18 | 1.85 |
| 10/28 | 1,442 | 1,460 | 1,440 | 1,449 | +0.56% | 3,300 | 50億7547万 | -1.09% | 9.18 | 1.84 |
| 10/27 | 1,471 | 1,471 | 1,439 | 1,441 | -1.3% | 1,800 | 50億4745万 | -1.77% | 9.12 | 1.83 |
| 10/24 | 1,436 | 1,460 | 1,436 | 1,460 | +1.74% | 1,100 | 51億1400万 | -0.68% | 9.24 | 1.86 |
| 10/23 | 1,440 | 1,459 | 1,435 | 1,435 | -0.83% | 1,400 | 50億2643万 | -2.51% | 9.09 | 1.83 |
| 10/22 | 1,431 | 1,449 | 1,431 | 1,447 | +0.84% | 2,100 | 50億6847万 | -1.9% | 9.16 | 1.84 |
| 10/21 | 1,432 | 1,435 | 1,431 | 1,435 | +0.21% | 2,600 | 50億2643万 | -2.97% | 9.09 | 1.83 |
| 10/20 | 1,440 | 1,446 | 1,432 | 1,432 | -0.21% | 2,300 | 50億1592万 | -3.5% | 9.07 | 1.82 |
| 10/17 | 1,455 | 1,457 | 1,433 | 1,435 | -1.31% | 3,600 | 50億2643万 | -3.63% | 9.09 | 1.83 |
| 10/16 | 1,453 | 1,454 | 1,453 | 1,454 | +0.07% | 1,100 | 50億9298万 | -2.68% | 9.21 | 1.85 |
| 10/15 | 1,479 | 1,479 | 1,453 | 1,453 | +0.07% | 1,200 | 50億8948万 | -3% | 9.2 | 1.85 |
| 10/14 | 1,452 | 1,463 | 1,450 | 1,452 | -1.36% | 5,000 | 50億8598万 | -3.26% | 9.19 | 1.85 |
| 10/10 | 1,462 | 1,474 | 1,458 | 1,472 | +0.48% | 2,300 | 51億5603万 | -2.19% | 9.32 | 1.87 |
| 10/09 | 1,465 | 1,465 | 1,464 | 1,465 | +0.21% | 1,000 | 51億3151万 | -2.79% | 9.28 | 1.87 |
| 10/08 | 1,465 | 1,465 | 1,461 | 1,462 | -0.07% | 2,200 | 51億2101万 | -3.18% | 9.26 | 1.86 |
| 10/07 | 1,461 | 1,463 | 1,460 | 1,463 | -0.14% | 2,300 | 51億2451万 | -3.24% | 9.26 | 1.86 |
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 | |
| 2022年 7月期 | 1,503 3,005 6/7 | 680 1,360 8/27 | 1,972,600 986,300 8/24 | 52億6287万 | 23億8186万 | +36.94% 10/12 | -11.37% 11/15 |
| 2023年 7月期 | 2,200 7/7 | 1,011 2,022 10/3 | 204,800 102,400 12/14 | 77億603万 | 35億4127万 | +22.56% 7/3 | -12.31% 10/3 |
| 2024年 7月期 | 1,789 9/15 | 1,336 12/27 | 48,900 7/30 7/29 | 62億6640万 | 46億7966万 | +9.83% 1/15 | -26.28% 8/5 |
| 2025年 7月期 | 1,781 4/24 | 1,199 8/5 | 132,500 4/24 | 62億3838万 | 41億9979万 | +9.21% 2/20 | -7.57% 4/7 |
| 最新 | 1,512 2026/3/6 | 2,100 | 52億9614万 | -1.05% 1,528 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
680円（2021/08/27） - 122%（2.22倍）
1,512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。
