株価チャート
株価
3/6
- 前日 (3/5)
- 1,153
- 始値
- 1,140
- 高値
- 1,176
- 安値
- 1,140
- 終値 +1.39%
- 1,169
- 出来高 -28.54%
- 32,300
乖離率
- 株価（5日）
移動平均値 - +2.01%
1,146 - 株価（25日）
移動平均値 - +0.34%
1,165 - 出来高（5日）
移動平均値 - -41.89%
55,580
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 | 1,140 | 1,176 | 1,140 | 1,169 | +1.39% | 32,300 | 261億5429万 | +0.34% | 16.87 | 3.44 |
| 03/05 | 1,150 | 1,167 | 1,131 | 1,153 | +4.63% | 45,200 | 257億9632万 | -0.95% | 16.64 | 3.4 |
| 03/04 | 1,116 | 1,120 | 1,080 | 1,102 | -3.59% | 111,700 | 246億5529万 | -5.41% | 15.91 | 3.25 |
| 03/03 | 1,162 | 1,162 | 1,142 | 1,143 | -1.72% | 43,600 | 255億7259万 | -2.06% | 16.5 | 3.37 |
| 03/02 | 1,177 | 1,180 | 1,159 | 1,163 | -3% | 45,100 | 260億2005万 | -0.43% | 16.79 | 3.43 |
| 02/27 | 1,183 | 1,199 | 1,177 | 1,199 | +1.44% | 30,000 | 268億2549万 | +2.57% | 17.31 | 3.53 |
| 02/26 | 1,174 | 1,190 | 1,174 | 1,182 | +1.29% | 25,600 | 264億4514万 | +1.2% | 17.06 | 3.48 |
| 02/25 | 1,170 | 1,181 | 1,167 | 1,167 | -0.26% | 14,500 | 261億955万 | -0.17% | 16.84 | 3.44 |
| 02/24 | 1,151 | 1,172 | 1,149 | 1,170 | +1.3% | 37,600 | 261億7666万 | +0.09% | 16.89 | 3.45 |
| 02/20 | 1,170 | 1,170 | 1,149 | 1,155 | -2.04% | 33,400 | 258億4107万 | -1.28% | 16.67 | 3.4 |
| 02/19 | 1,164 | 1,179 | 1,153 | 1,179 | +1.73% | 12,800 | 263億7802万 | +0.6% | 17.02 | 3.47 |
| 02/18 | 1,157 | 1,166 | 1,155 | 1,159 | +0.09% | 10,400 | 259億3056万 | -1.11% | 16.73 | 3.41 |
| 02/17 | 1,165 | 1,171 | 1,153 | 1,158 | -0.6% | 17,300 | 259億819万 | -1.28% | 16.71 | 3.41 |
| 02/16 | 1,170 | 1,177 | 1,157 | 1,165 | -1.02% | 34,700 | 260億6480万 | -0.85% | 16.82 | 3.43 |
| 02/13 | 1,186 | 1,187 | 1,169 | 1,177 | -0.84% | 46,200 | 263億3328万 | +0.17% | 16.99 | 3.47 |
| 02/12 | 1,179 | 1,192 | 1,172 | 1,187 | +0.68% | 33,800 | 265億5701万 | +1.02% | 17.13 | 3.5 |
| 02/10 | 1,165 | 1,184 | 1,163 | 1,179 | +1.46% | 30,000 | 263億7802万 | +0.34% | 17.02 | 3.47 |
| 02/09 | 1,183 | 1,184 | 1,162 | 1,162 | -1.27% | 32,800 | 259億9768万 | -1.19% | 16.77 | 3.42 |
| 02/06 | 1,175 | 1,177 | 1,163 | 1,177 | -0.51% | 24,200 | 263億3328万 | 0% | 16.99 | 3.47 |
| 02/05 | 1,188 | 1,190 | 1,172 | 1,183 | -0.34% | 21,500 | 264億6752万 | +0.42% | 17.08 | 3.49 |
| 02/04 | 1,166 | 1,187 | 1,164 | 1,187 | +1.8% | 44,400 | 265億5701万 | +0.68% | 17.13 | 3.5 |
| 02/03 | 1,168 | 1,173 | 1,158 | 1,166 | +1.22% | 33,300 | 260億8717万 | -1.19% | 16.83 | 3.44 |
| 02/02 | 1,145 | 1,155 | 1,135 | 1,152 | +2.31% | 36,900 | 257億7395万 | -2.46% | 16.63 | 3.39 |
| 01/30 | 1,126 | 1,137 | 1,115 | 1,126 | -2.6% | 99,900 | 251億9224万 | -4.74% | 16.25 | 3.32 |
| 01/29 | 1,160 | 1,160 | 1,140 | 1,156 | 0% | 69,600 | 258億6344万 | -2.36% | 16.69 | 3.41 |
| 01/28 | 1,166 | 1,170 | 1,152 | 1,156 | -0.77% | 46,800 | 258億6344万 | -2.53% | 16.69 | 3.41 |
| 01/27 | 1,157 | 1,165 | 1,145 | 1,165 | +0.69% | 26,400 | 260億6480万 | -1.77% | 16.82 | 3.43 |
| 01/26 | 1,180 | 1,180 | 1,155 | 1,157 | -1.95% | 40,600 | 258億8581万 | -2.36% | 16.7 | 3.41 |
| 01/23 | 1,178 | 1,184 | 1,176 | 1,180 | +0.17% | 13,000 | 264億40万 | -0.34% | 17.03 | 3.48 |
| 01/22 | 1,192 | 1,192 | 1,178 | 1,178 | -0.25% | 22,400 | 263億5565万 | -0.25% | 17 | 3.47 |
| 01/21 | 1,173 | 1,192 | 1,173 | 1,181 | -0.92% | 24,100 | 264億2277万 | +0.34% | 17.05 | 3.48 |
| 01/20 | 1,187 | 1,198 | 1,170 | 1,192 | +0.59% | 30,900 | 266億6888万 | +1.53% | 17.21 | 3.51 |
| 01/19 | 1,199 | 1,199 | 1,181 | 1,185 | -1.09% | 25,800 | 265億1226万 | +1.28% | 17.1 | 3.49 |
| 01/16 | 1,198 | 1,198 | 1,179 | 1,198 | +0.34% | 25,800 | 268億311万 | +2.74% | 17.29 | 3.53 |
| 01/15 | 1,185 | 1,204 | 1,184 | 1,194 | +0.42% | 21,000 | 267億1362万 | +2.67% | 17.23 | 3.52 |
| 01/14 | 1,188 | 1,199 | 1,186 | 1,189 | +0.25% | 24,500 | 266億176万 | +2.59% | 17.16 | 3.5 |
| 01/13 | 1,204 | 1,210 | 1,173 | 1,186 | -0.75% | 53,500 | 265億3464万 | +2.68% | 17.12 | 3.49 |
| 01/09 | 1,174 | 1,195 | 1,171 | 1,195 | +1.79% | 24,400 | 267億3600万 | +3.82% | 17.25 | 3.52 |
| 01/08 | 1,160 | 1,184 | 1,160 | 1,174 | +0.51% | 33,900 | 262億6616万 | +2.44% | 16.95 | 3.46 |
| 01/07 | 1,191 | 1,191 | 1,160 | 1,168 | -2.5% | 78,300 | 261億3192万 | +2.28% | 16.86 | 3.44 |
| 01/06 | 1,206 | 1,214 | 1,188 | 1,198 | +0.08% | 30,200 | 268億311万 | +5.18% | 17.29 | 3.53 |
| 01/05 | 1,199 | 1,210 | 1,189 | 1,197 | +1.01% | 69,600 | 267億8074万 | +5.56% | 17.28 | 3.53 |
| 2025 | ||||||||||
| 12/30 | 1,195 | 1,202 | 1,185 | 1,185 | -1.58% | 38,500 | 265億1226万 | +5.05% | 17.1 | 3.49 |
| 12/29 | 1,222 | 1,222 | 1,200 | 1,204 | -0.82% | 39,900 | 269億3735万 | +7.21% | 17.38 | 3.55 |
| 12/26 | 1,215 | 1,219 | 1,194 | 1,214 | +0.91% | 47,300 | 271億6109万 | +8.59% | 17.52 | 3.58 |
| 12/25 | 1,205 | 1,205 | 1,186 | 1,203 | +1.86% | 31,900 | 269億1498万 | +8.38% | 17.36 | 3.54 |
| 12/24 | 1,200 | 1,208 | 1,177 | 1,181 | -1.58% | 36,400 | 264億2277万 | +7.07% | 17.05 | 3.48 |
| 12/23 | 1,177 | 1,200 | 1,174 | 1,200 | +2.39% | 21,700 | 268億4786万 | +9.39% | 17.32 | 3.54 |
| 12/22 | 1,200 | 1,209 | 1,154 | 1,172 | -1.6% | 63,700 | 262億2141万 | +7.52% | 16.92 | 3.45 |
| 12/19 | 1,160 | 1,198 | 1,160 | 1,191 | +3.03% | 69,600 | 266億4650万 | +9.67% | 17.19 | 3.51 |
| 12/18 | 1,147 | 1,160 | 1,130 | 1,156 | +1.4% | 45,100 | 258億6344万 | +7.04% | 16.69 | 3.41 |
| 12/17 | 1,142 | 1,142 | 1,114 | 1,140 | +1.15% | 64,900 | 255億547万 | +5.85% | 16.45 | 3.36 |
| 12/16 | 1,122 | 1,131 | 1,113 | 1,127 | +0.81% | 34,800 | 252億1462万 | +4.93% | 16.27 | 3.32 |
| 12/15 | 1,089 | 1,119 | 1,089 | 1,118 | +3.33% | 33,000 | 250億1326万 | +4.39% | 16.14 | 3.29 |
| 12/12 | 1,093 | 1,103 | 1,082 | 1,082 | -1.01% | 27,500 | 242億782万 | +1.31% | 15.62 | 3.19 |
| 12/11 | 1,099 | 1,100 | 1,085 | 1,093 | -0.55% | 15,600 | 244億5393万 | +2.53% | 15.78 | 3.22 |
| 12/10 | 1,099 | 1,100 | 1,089 | 1,099 | +0.27% | 15,900 | 245億8817万 | +3.29% | 15.86 | 3.24 |
| 12/09 | 1,119 | 1,119 | 1,092 | 1,096 | -2.06% | 37,200 | 245億2105万 | +3.2% | 15.82 | 3.23 |
| 12/08 | 1,088 | 1,119 | 1,088 | 1,119 | +3.04% | 44,800 | 250億3563万 | +5.57% | 16.15 | 3.3 |
| 12/05 | 1,094 | 1,099 | 1,085 | 1,086 | -0.46% | 28,000 | 242億9731万 | +2.65% | 15.68 | 3.2 |
| 12/04 | 1,082 | 1,097 | 1,082 | 1,091 | +1.58% | 27,500 | 244億918万 | +3.12% | 15.75 | 3.21 |
| 12/03 | 1,075 | 1,083 | 1,070 | 1,074 | +0.19% | 11,500 | 240億2884万 | +1.61% | 15.5 | 3.16 |
| 12/02 | 1,077 | 1,079 | 1,069 | 1,072 | -0.46% | 20,100 | 239億8409万 | +1.42% | 15.47 | 3.16 |
| 12/01 | 1,100 | 1,107 | 1,077 | 1,077 | -1.37% | 27,700 | 240億9596万 | +1.89% | 15.55 | 3.17 |
| 11/28 | 1,075 | 1,095 | 1,071 | 1,092 | +2.06% | 56,700 | 244億3155万 | +3.31% | 15.76 | 3.22 |
| 11/27 | 1,065 | 1,071 | 1,061 | 1,070 | +0.56% | 18,500 | 239億3934万 | +1.33% | 15.44 | 3.15 |
| 11/26 | 1,070 | 1,075 | 1,060 | 1,064 | -0.09% | 26,800 | 238億510万 | +0.66% | 15.36 | 3.14 |
| 11/25 | 1,061 | 1,075 | 1,061 | 1,065 | +0.66% | 36,300 | 238億2748万 | +0.57% | 15.37 | 3.14 |
| 11/21 | 1,020 | 1,058 | 1,018 | 1,058 | +3.22% | 54,900 | 236億7086万 | -0.19% | 15.27 | 3.12 |
| 11/20 | 1,030 | 1,031 | 1,021 | 1,025 | +0.69% | 19,400 | 229億3255万 | -3.48% | 14.8 | 3.02 |
| 11/19 | 1,030 | 1,041 | 1,015 | 1,018 | -1.17% | 26,200 | 227億7593万 | -4.41% | 14.69 | 3 |
| 11/18 | 1,021 | 1,035 | 1,021 | 1,030 | 0% | 25,900 | 230億4441万 | -3.56% | 14.87 | 3.03 |
| 11/17 | 1,062 | 1,065 | 1,027 | 1,030 | -3.65% | 73,700 | 230億4441万 | -3.83% | 14.87 | 3.03 |
| 11/14 | 1,046 | 1,070 | 1,040 | 1,069 | +1.42% | 90,400 | 239億1697万 | -0.56% | 15.43 | 3.15 |
| 11/13 | 1,074 | 1,078 | 1,052 | 1,054 | -1.13% | 25,800 | 235億8137万 | -2.14% | 15.21 | 3.11 |
| 11/12 | 1,063 | 1,070 | 1,061 | 1,066 | +0.28% | 13,500 | 238億4985万 | -1.2% | 15.39 | 3.14 |
| 11/11 | 1,060 | 1,064 | 1,043 | 1,063 | +0.66% | 22,500 | 237億8273万 | -1.57% | 15.34 | 3.13 |
| 11/10 | 1,050 | 1,068 | 1,050 | 1,056 | +1.05% | 38,200 | 236億2612万 | -2.31% | 15.24 | 3.11 |
| 11/07 | 1,033 | 1,045 | 1,031 | 1,045 | +0.48% | 19,000 | 233億8001万 | -3.33% | 15.08 | 3.08 |
| 11/06 | 1,044 | 1,048 | 1,035 | 1,040 | -0.67% | 34,800 | 232億6815万 | -3.88% | 15.01 | 3.06 |
| 11/05 | 1,034 | 1,053 | 1,010 | 1,047 | +1.36% | 60,900 | 234億2476万 | -3.41% | 15.11 | 3.08 |
| 11/04 | 1,045 | 1,045 | 1,013 | 1,033 | -1.81% | 74,100 | 231億1153万 | -4.97% | 14.91 | 3.04 |
| 10/31 | 1,071 | 1,080 | 1,050 | 1,052 | -1.96% | 55,800 | 235億3662万 | -3.57% | 15.18 | 3.1 |
| 10/30 | 1,090 | 1,093 | 1,062 | 1,073 | -0.09% | 178,700 | 240億646万 | -1.83% | 15.49 | 3.16 |
| 10/29 | 1,066 | 1,090 | 1,056 | 1,074 | +0.66% | 120,300 | 240億2884万 | -1.83% | 15.5 | 3.16 |
| 10/28 | 1,091 | 1,096 | 1,066 | 1,067 | -1.3% | 54,200 | 238億7222万 | -2.65% | 15.4 | 3.14 |
| 10/27 | 1,083 | 1,087 | 1,076 | 1,081 | +0.75% | 48,100 | 241億8545万 | -1.37% | 15.6 | 3.19 |
| 10/24 | 1,079 | 1,080 | 1,062 | 1,073 | -0.19% | 23,600 | 240億646万 | -2.01% | 15.49 | 3.16 |
| 10/23 | 1,068 | 1,083 | 1,058 | 1,075 | +0.47% | 45,000 | 240億5121万 | -1.83% | 15.52 | 3.17 |
| 10/22 | 1,086 | 1,086 | 1,070 | 1,070 | -1.65% | 64,700 | 239億3934万 | -2.28% | 15.44 | 3.15 |
| 10/21 | 1,120 | 1,120 | 1,082 | 1,088 | -2.07% | 58,200 | 243億4206万 | -0.55% | 15.7 | 3.21 |
| 10/20 | 1,104 | 1,120 | 1,101 | 1,111 | +1.09% | 51,400 | 248億5664万 | +1.83% | 16.04 | 3.27 |
| 10/17 | 1,106 | 1,110 | 1,090 | 1,099 | -1.26% | 46,800 | 245億8817万 | +1.01% | 15.86 | 3.24 |
| 10/16 | 1,113 | 1,117 | 1,102 | 1,113 | +1% | 39,900 | 249億139万 | +2.58% | 16.07 | 3.28 |
| 10/15 | 1,108 | 1,108 | 1,094 | 1,102 | +0.73% | 42,000 | 246億5529万 | +1.94% | 15.91 | 3.25 |
| 10/14 | 1,084 | 1,113 | 1,082 | 1,094 | -0.09% | 98,700 | 244億7630万 | +1.48% | 15.79 | 3.22 |
| 10/10 | 1,128 | 1,137 | 1,095 | 1,095 | -2.67% | 57,400 | 244億9867万 | +1.86% | 15.81 | 3.23 |
| 10/09 | 1,138 | 1,150 | 1,123 | 1,125 | -0.44% | 49,100 | 251億6987万 | +4.94% | 16.24 | 3.31 |
| 10/08 | 1,111 | 1,143 | 1,105 | 1,130 | +1.71% | 69,700 | 252億8174万 | +5.9% | 16.31 | 3.33 |
| 10/07 | 1,099 | 1,112 | 1,092 | 1,111 | +1.46% | 34,200 | 248億5664万 | +4.52% | 16.04 | 3.27 |
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 | |
| 2017年 3月期 | 601 1,202 2/23 | 336 671 12/9 | 14,582,200 7,291,100 12/7 | 121億2909万 | 65億3813万 | +41.04% 2/22 | -16.83% 4/12 |
| 2018年 3月期 | 1,116 2,232 1/30 | 346 691 4/13 | 2,024,000 1,012,000 1/29 | 246億5592万 | 69億7554万 | +24.61% 11/16 | -11.99% 2/14 |
| 2019年 3月期 | 864 6/14 | 296 12/26 12/25 | 744,200 7/30 | 191億3943万 | 65億6300万 | +26.25% 1/28 | -24.26% 12/25 |
| 2020年 3月期 | 899 1/23 | 414 3/23 | 766,100 7/29 | 199億9980万 | 92億1593万 | +26.18% 7/30 | -34.97% 3/13 |
| 2021年 3月期 | 1,052 10/20 | 471 4/6 | 495,200 10/20 | 234億8918万 | 104億9789万 | +24.79% 5/13 | -10.8% 3/3 |
| 2022年 3月期 | 835 11/9 | 537 3/8 | 292,500 6/4 | 186億6853万 | 120億598万 | +15.15% 9/10 | -13.06% 2/14 |
| 2023年 3月期 | 1,047 3/10 | 499 5/12 | 896,000 1/30 | 234億1104万 | 111億5640万 | +16.15% 11/2 | -7.33% 9/7 |
| 2024年 3月期 | 1,079 5/15 | 763 1/31 | 468,000 1/30 | 241億2657万 | 170億6077万 | +8.35% 5/15 | -10.05% 10/30 |
| 2025年 3月期 | 904 4/8 | 605 8/5 | 260,900 8/9 | 202億1355万 | 135億3579万 | +10.11% 5/1 | -23.52% 8/5 |
| 最新 | 1,169 2026/3/6 | 32,300 | 261億5429万 | +0.34% 1,165 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 158%（2.58倍）
- 2018/12/28 vs 2017/12/29
- -64%（0.36倍）
- 2019/12/30 vs 2018/12/28
- 121%（2.21倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
296円（2018/12/26） - 295%（3.95倍）
1,169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。
