株価チャート
株価
3/6
- 前日 (3/5)
- 4,190
- 始値
- 4,050
- 高値
- 4,130
- 安値
- 4,000
- 終値 -3.94%
- 4,025
- 出来高 -60.4%
- 4,000
乖離率
- 株価（5日）
移動平均値 - -1.85%
4,101 - 株価（25日）
移動平均値 - +8.61%
3,706 - 出来高（5日）
移動平均値 - -47.64%
7,640
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 | 4,050 | 4,130 | 4,000 | 4,025 | -3.94% | 4,000 | 56億108万 | +8.61% | 9.71 | 2.29 |
| 03/05 | 3,775 | 4,190 | 3,775 | 4,190 | +11.88% | 10,100 | 58億3069万 | +14.04% | 10.11 | 2.39 |
| 03/04 | 3,955 | 3,980 | 3,715 | 3,745 | -8.55% | 8,700 | 52億1144万 | +2.97% | 9.04 | 2.13 |
| 03/03 | 4,450 | 4,450 | 4,045 | 4,095 | -7.98% | 8,900 | 56億9849万 | +13.09% | 9.88 | 2.33 |
| 03/02 | 4,180 | 4,450 | 4,175 | 4,450 | +6.46% | 6,500 | 61億9250万 | +24.02% | 10.74 | 2.53 |
| 02/27 | 4,215 | 4,215 | 3,925 | 4,180 | -0.95% | 12,200 | 58億1678万 | +18.15% | 10.09 | 2.38 |
| 02/26 | 4,090 | 4,300 | 4,045 | 4,220 | +2.8% | 7,200 | 58億7244万 | +20.64% | 10.18 | 2.4 |
| 02/25 | 4,055 | 4,120 | 4,000 | 4,105 | +3.4% | 5,000 | 57億1241万 | +18.74% | 9.9 | 2.34 |
| 02/24 | 3,965 | 4,100 | 3,940 | 3,970 | +1.28% | 7,200 | 55億2455万 | +16.15% | 9.58 | 2.26 |
| 02/20 | 3,765 | 3,940 | 3,730 | 3,920 | +4.67% | 9,400 | 54億5497万 | +15.84% | 9.46 | 2.23 |
| 02/19 | 3,605 | 3,820 | 3,605 | 3,745 | +4.03% | 8,700 | 52億1144万 | +11.69% | 9.04 | 2.13 |
| 02/18 | 3,600 | 3,630 | 3,585 | 3,600 | 0% | 3,600 | 50億967万 | +8.14% | 8.69 | 2.05 |
| 02/17 | 3,610 | 3,610 | 3,585 | 3,600 | -0.28% | 2,700 | 50億967万 | +8.76% | 8.69 | 2.05 |
| 02/16 | 3,585 | 3,620 | 3,540 | 3,610 | +2.27% | 5,900 | 50億2358万 | +9.66% | 8.71 | 2.05 |
| 02/13 | 3,555 | 3,625 | 3,530 | 3,530 | -0.14% | 7,100 | 49億1225万 | +7.95% | 8.52 | 2.01 |
| 02/12 | 3,415 | 3,570 | 3,415 | 3,535 | +4.28% | 5,600 | 49億1921万 | +8.67% | 8.53 | 2.01 |
| 02/10 | 3,350 | 3,420 | 3,350 | 3,390 | -0.88% | 1,200 | 47億1743万 | +4.73% | 8.18 | 1.93 |
| 02/09 | 3,395 | 3,425 | 3,325 | 3,420 | +1.48% | 2,300 | 47億5918万 | +6.01% | 8.25 | 1.95 |
| 02/06 | 3,300 | 3,415 | 3,300 | 3,370 | +0.9% | 2,800 | 46億8960万 | +4.92% | 8.13 | 1.92 |
| 02/05 | 3,415 | 3,460 | 3,330 | 3,340 | -1.76% | 4,600 | 46億4786万 | +4.38% | 8.06 | 1.9 |
| 02/04 | 3,355 | 3,440 | 3,325 | 3,400 | +2.1% | 6,100 | 47億3135万 | +6.58% | 8.2 | 1.94 |
| 02/03 | 3,385 | 3,385 | 3,330 | 3,330 | -1.48% | 2,100 | 46億3394万 | +4.75% | 8.03 | 1.9 |
| 02/02 | 3,280 | 3,405 | 3,280 | 3,380 | +3.84% | 15,400 | 47億352万 | +6.62% | 8.16 | 1.92 |
| 01/30 | 3,240 | 3,255 | 3,230 | 3,255 | +0.46% | 700 | 45億2957万 | +3.01% | 7.85 | 1.85 |
| 01/29 | 3,200 | 3,255 | 3,115 | 3,240 | +0.47% | 4,900 | 45億870万 | +2.73% | 7.82 | 1.84 |
| 01/28 | 3,275 | 3,285 | 3,205 | 3,225 | -1.68% | 5,600 | 44億8782万 | +2.45% | 7.78 | 1.84 |
| 01/27 | 3,380 | 3,380 | 3,260 | 3,280 | -1.8% | 6,100 | 45億6436万 | +4.33% | 7.91 | 1.87 |
| 01/26 | 3,215 | 3,375 | 3,215 | 3,340 | +2.61% | 15,500 | 46億4786万 | +6.37% | 8.06 | 1.9 |
| 01/23 | 3,210 | 3,270 | 3,180 | 3,255 | +1.72% | 7,300 | 45億2957万 | +3.83% | 7.85 | 1.85 |
| 01/22 | 3,200 | 3,200 | 3,170 | 3,200 | 0% | 2,100 | 44億5304万 | +2.14% | 7.72 | 1.82 |
| 01/21 | 3,135 | 3,200 | 3,135 | 3,200 | +0.63% | 2,700 | 44億5304万 | +2.83% | 7.72 | 1.82 |
| 01/20 | 3,145 | 3,200 | 3,130 | 3,180 | +1.6% | 5,700 | 44億2520万 | +2.71% | 7.67 | 1.81 |
| 01/19 | 3,120 | 3,145 | 3,120 | 3,130 | +0.32% | 1,800 | 43億5562万 | +1.56% | 7.55 | 1.78 |
| 01/16 | 3,145 | 3,145 | 3,100 | 3,120 | -0.79% | 4,200 | 43億4171万 | +1.6% | 7.53 | 1.78 |
| 01/15 | 3,145 | 3,145 | 3,100 | 3,145 | 0% | 1,700 | 43億7650万 | +2.81% | 7.59 | 1.79 |
| 01/14 | 3,100 | 3,150 | 3,100 | 3,145 | +0.32% | 5,100 | 43億7650万 | +3.28% | 7.59 | 1.79 |
| 01/13 | 3,160 | 3,160 | 3,080 | 3,135 | -0.48% | 5,200 | 43億6258万 | +3.4% | 7.56 | 1.78 |
| 01/09 | 3,060 | 3,150 | 3,050 | 3,150 | +2.94% | 4,300 | 43億8346万 | +4.3% | 7.6 | 1.79 |
| 01/08 | 3,080 | 3,130 | 3,055 | 3,060 | -1.13% | 5,400 | 42億5821万 | +1.76% | 7.38 | 1.74 |
| 01/07 | 3,190 | 3,190 | 3,095 | 3,095 | -1.59% | 3,500 | 43億692万 | +3.13% | 7.47 | 1.76 |
| 01/06 | 3,125 | 3,170 | 3,090 | 3,145 | +1.13% | 9,200 | 43億7650万 | +5.08% | 7.59 | 1.79 |
| 01/05 | 3,160 | 3,160 | 3,090 | 3,110 | +1.3% | 5,800 | 43億2779万 | +4.26% | 7.5 | 1.77 |
| 2025 | ||||||||||
| 12/30 | 3,050 | 3,145 | 3,050 | 3,070 | -0.16% | 2,800 | 42億7213万 | +3.23% | 7.41 | 1.75 |
| 12/29 | 3,160 | 3,160 | 3,070 | 3,075 | -0.49% | 4,100 | 42億7909万 | +3.78% | 7.42 | 1.75 |
| 12/26 | 3,150 | 3,150 | 3,050 | 3,090 | -0.96% | 5,100 | 42億9996万 | +4.57% | 7.46 | 1.76 |
| 12/25 | 3,150 | 3,150 | 3,105 | 3,120 | +0.16% | 3,700 | 43億4171万 | +5.91% | 7.53 | 1.78 |
| 12/24 | 3,160 | 3,170 | 3,115 | 3,115 | -0.16% | 5,100 | 43億3475万 | +6.21% | 7.52 | 1.77 |
| 12/23 | 3,125 | 3,185 | 3,120 | 3,120 | +0.48% | 4,500 | 43億4171万 | +6.78% | 7.53 | 1.78 |
| 12/22 | 3,110 | 3,235 | 3,105 | 3,105 | +0.32% | 6,500 | 43億2084万 | +6.59% | 7.49 | 1.77 |
| 12/19 | 3,160 | 3,195 | 3,080 | 3,095 | -1.12% | 7,000 | 43億692万 | +6.54% | 7.47 | 1.76 |
| 12/18 | 3,130 | 3,165 | 3,095 | 3,130 | -1.11% | 9,500 | 43億5562万 | +7.93% | 7.55 | 1.78 |
| 12/17 | 3,150 | 3,240 | 3,125 | 3,165 | -1.71% | 12,200 | 44億433万 | +9.48% | 7.64 | 1.8 |
| 12/16 | 3,190 | 3,240 | 3,085 | 3,220 | +0.78% | 25,700 | 44億8087万 | +11.88% | 7.77 | 1.83 |
| 12/15 | 2,993 | 3,195 | 2,990 | 3,195 | +18.64% | 123,100 | 44億4608万 | +11.48% | 7.71 | 1.82 |
| 12/12 | 2,754 | 2,754 | 2,562 | 2,693 | -3.48% | 55,600 | 37億4751万 | -5.64% | 6.5 | 1.53 |
| 12/11 | 2,828 | 2,828 | 2,709 | 2,790 | -1.34% | 14,200 | 38億8249万 | -2.55% | 6.73 | 1.59 |
| 12/10 | 2,864 | 2,864 | 2,799 | 2,828 | -1.26% | 7,000 | 39億3537万 | -1.36% | 6.82 | 1.61 |
| 12/09 | 2,805 | 2,864 | 2,793 | 2,864 | +2.1% | 6,900 | 39億8547万 | -0.14% | 6.91 | 1.63 |
| 12/08 | 2,822 | 2,868 | 2,801 | 2,805 | -0.21% | 6,700 | 39億336万 | -2.09% | 6.77 | 1.6 |
| 12/05 | 2,835 | 2,835 | 2,735 | 2,811 | +0.21% | 7,300 | 39億1171万 | -1.85% | 6.78 | 1.6 |
| 12/04 | 2,820 | 2,820 | 2,791 | 2,805 | -1.13% | 6,600 | 39億336万 | -2.26% | 6.77 | 1.6 |
| 12/03 | 2,838 | 2,863 | 2,793 | 2,837 | -0.04% | 6,700 | 39億4789万 | -1.53% | 6.85 | 1.61 |
| 12/02 | 2,895 | 2,896 | 2,825 | 2,838 | -1.87% | 4,100 | 39億4928万 | -1.83% | 6.85 | 1.62 |
| 12/01 | 2,927 | 2,947 | 2,860 | 2,892 | -0.65% | 5,700 | 40億2443万 | -0.34% | 6.98 | 1.65 |
| 11/28 | 2,925 | 2,925 | 2,860 | 2,911 | +0.62% | 4,400 | 40億5087万 | -0.07% | 7.02 | 1.66 |
| 11/27 | 2,875 | 2,895 | 2,821 | 2,893 | +0.66% | 6,000 | 40億2582万 | -0.86% | 6.98 | 1.65 |
| 11/26 | 2,816 | 2,885 | 2,816 | 2,874 | +2.06% | 5,100 | 39億9938万 | -1.64% | 6.93 | 1.64 |
| 11/25 | 2,840 | 2,879 | 2,809 | 2,816 | -1.23% | 4,400 | 39億1867万 | -3.83% | 6.79 | 1.6 |
| 11/21 | 2,874 | 2,874 | 2,836 | 2,851 | -0.8% | 1,800 | 39億6738万 | -2.83% | 6.88 | 1.62 |
| 11/20 | 2,808 | 2,899 | 2,808 | 2,874 | +2.94% | 6,100 | 39億9938万 | -2.28% | 6.93 | 1.64 |
| 11/19 | 2,840 | 2,840 | 2,792 | 2,792 | -2.17% | 2,100 | 38億8527万 | -5.29% | 6.74 | 1.59 |
| 11/18 | 2,944 | 2,944 | 2,817 | 2,854 | -1.48% | 7,300 | 39億7155万 | -3.45% | 6.89 | 1.62 |
| 11/17 | 2,943 | 2,943 | 2,867 | 2,897 | +0.14% | 2,800 | 40億3139万 | -2.29% | 6.99 | 1.65 |
| 11/14 | 2,971 | 2,972 | 2,892 | 2,893 | -2.66% | 3,200 | 40億2582万 | -2.66% | 6.98 | 1.65 |
| 11/13 | 2,903 | 2,972 | 2,865 | 2,972 | +2.38% | 4,300 | 41億3576万 | -0.44% | 7.17 | 1.69 |
| 11/12 | 2,801 | 2,958 | 2,800 | 2,903 | +2.11% | 6,200 | 40億3974万 | -3.2% | 7 | 1.65 |
| 11/11 | 2,906 | 2,906 | 2,843 | 2,843 | -2.7% | 8,500 | 39億5624万 | -5.83% | 6.86 | 1.62 |
| 11/10 | 2,895 | 3,000 | 2,895 | 2,922 | +0.93% | 16,900 | 40億6618万 | -3.98% | 7.05 | 1.66 |
| 11/07 | 2,907 | 2,910 | 2,850 | 2,895 | -0.38% | 9,300 | 40億2860万 | -5.39% | 6.99 | 1.65 |
| 11/06 | 2,856 | 2,954 | 2,856 | 2,906 | 0% | 6,700 | 40億4391万 | -5.56% | 7.01 | 1.65 |
| 11/05 | 2,834 | 2,906 | 2,751 | 2,906 | +2.47% | 14,800 | 40億4391万 | -6.23% | 7.01 | 1.65 |
| 11/04 | 2,788 | 2,887 | 2,785 | 2,836 | +1.76% | 14,800 | 39億4650万 | -9.1% | 6.84 | 1.61 |
| 10/31 | 2,808 | 2,843 | 2,735 | 2,787 | -0.14% | 11,400 | 38億7831万 | -11.35% | 7.25 | 1.59 |
| 10/30 | 2,731 | 2,835 | 2,696 | 2,791 | -6.03% | 38,100 | 38億8388万 | -11.9% | 7.26 | 1.59 |
| 10/29 | 3,075 | 3,075 | 2,958 | 2,970 | -3.41% | 16,200 | 41億3297万 | -7.04% | 7.73 | 1.69 |
| 10/28 | 3,030 | 3,075 | 2,998 | 3,075 | -0.16% | 13,600 | 42億7909万 | -4.5% | 8 | 1.75 |
| 10/27 | 3,125 | 3,155 | 3,060 | 3,080 | -1.44% | 10,200 | 42億8605万 | -4.85% | 8.01 | 1.75 |
| 10/24 | 3,180 | 3,180 | 3,055 | 3,125 | -0.79% | 11,100 | 43億4867万 | -3.88% | 8.13 | 1.78 |
| 10/23 | 3,020 | 3,165 | 3,020 | 3,150 | +3.45% | 16,600 | 43億8346万 | -3.26% | 8.19 | 1.79 |
| 10/22 | 3,000 | 3,075 | 3,000 | 3,045 | +1.5% | 6,200 | 42億3734万 | -6.62% | 7.92 | 1.73 |
| 10/21 | 3,040 | 3,065 | 2,993 | 3,000 | -0.5% | 7,000 | 41億7472万 | -8.26% | 7.8 | 1.71 |
| 10/20 | 2,961 | 3,015 | 2,930 | 3,015 | +1.86% | 6,700 | 41億9559万 | -7.54% | 7.84 | 1.72 |
| 10/17 | 2,980 | 3,030 | 2,942 | 2,960 | -2.15% | 9,000 | 41億1906万 | -8.92% | 7.7 | 1.68 |
| 10/16 | 3,060 | 3,065 | 2,988 | 3,025 | -1.14% | 8,000 | 42億951万 | -6.58% | 7.87 | 1.72 |
| 10/15 | 3,010 | 3,105 | 3,010 | 3,060 | +2.24% | 7,900 | 42億5821万 | -5.09% | 7.96 | 1.74 |
| 10/14 | 3,010 | 3,130 | 2,963 | 2,993 | -2.82% | 13,100 | 41億6498万 | -6.7% | 7.79 | 1.7 |
| 10/10 | 3,095 | 3,140 | 3,055 | 3,080 | 0% | 11,300 | 42億8605万 | -3.54% | 8.01 | 1.75 |
| 10/09 | 3,215 | 3,285 | 3,080 | 3,080 | -4.2% | 20,700 | 42億8605万 | -2.93% | 8.01 | 1.75 |
| 10/08 | 3,325 | 3,325 | 3,195 | 3,215 | -3.31% | 14,700 | 44億7391万 | +1.9% | 8.36 | 1.83 |
| 10/07 | 3,400 | 3,400 | 3,295 | 3,325 | -2.21% | 10,100 | 46億2698万 | +6.2% | 8.65 | 1.89 |
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 10月期 | 1,173 9/13 | 817 2/24 | 1,112,400 12/3 | 16億3231万 | 12億6328万 | +10.71% 8/25 | -8.17% 11/8 |
| 2023年 10月期 | 2,384 10/2 | 959 11/21 | 509,300 5/30 | 33億1751万 | 13億3452万 | +27.89% 9/19 | -12.66% 11/2 |
| 2024年 10月期 | 2,031 10/28 | 1,273 12/21 | 125,300 12/15 | 28億2628万 | 17億7147万 | +14.67% 10/1 | -17.93% 12/18 |
| 2025年 10月期 | 3,790 9/22 | 1,520 11/20 | 139,100 4/22 | 52億7406万 | 21億1519万 | +30.07% 9/22 | -12.09% 7/3 |
| 最新 | 4,025 2026/3/6 | 4,000 | 56億108万 | +8.61% 3,706 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 76%（1.76倍）
- 2026/03/06 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
817円（2022/02/24） - 393%（4.93倍）
4,025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。
