株価チャート
株価
3/6
- 前日 (3/5)
- 1,842
- 始値
- 1,848
- 高値
- 1,894
- 安値
- 1,845
- 終値 +2.17%
- 1,882
- 出来高 +53.09%
- 460,800
乖離率
- 株価（5日）
移動平均値 - +2.34%
1,839 - 株価（25日）
移動平均値 - +3.35%
1,821 - 出来高（5日）
移動平均値 - +1.78%
452,720
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 | 1,848 | 1,894 | 1,845 | 1,882 | +2.17% | 460,800 | 765億7350万 | +3.35% | 12.45 | 3.12 |
| 03/05 | 1,830 | 1,852 | 1,817 | 1,842 | +2.28% | 301,000 | 749億4601万 | +1.38% | 12.18 | 3.06 |
| 03/04 | 1,800 | 1,819 | 1,780 | 1,801 | -1.69% | 561,000 | 732億7783万 | -0.83% | 11.91 | 2.99 |
| 03/03 | 1,830 | 1,849 | 1,816 | 1,832 | -0.27% | 426,700 | 745億3913万 | +0.77% | 12.12 | 3.04 |
| 03/02 | 1,826 | 1,852 | 1,788 | 1,837 | -0.54% | 514,100 | 747億4257万 | +0.88% | 12.15 | 3.05 |
| 02/27 | 1,857 | 1,862 | 1,826 | 1,847 | +0.11% | 223,500 | 751億4944万 | +1.43% | 12.22 | 3.07 |
| 02/26 | 1,823 | 1,857 | 1,819 | 1,845 | +1.99% | 348,300 | 750億6807万 | +1.32% | 12.2 | 3.06 |
| 02/25 | 1,814 | 1,817 | 1,798 | 1,809 | +0.44% | 278,900 | 736億332万 | -0.77% | 11.97 | 3 |
| 02/24 | 1,800 | 1,810 | 1,777 | 1,801 | -0.72% | 455,800 | 732億7783万 | -1.48% | 11.91 | 2.99 |
| 02/20 | 1,859 | 1,859 | 1,810 | 1,814 | -3.15% | 271,900 | 738億676万 | -1.14% | 12 | 3.01 |
| 02/19 | 1,869 | 1,873 | 1,840 | 1,873 | -0.21% | 243,300 | 762億731万 | +1.68% | 12.39 | 3.11 |
| 02/18 | 1,842 | 1,894 | 1,834 | 1,877 | +3.87% | 378,600 | 763億7006万 | +1.73% | 12.42 | 3.12 |
| 02/17 | 1,836 | 1,843 | 1,803 | 1,807 | -2.32% | 276,000 | 735億2195万 | -2.22% | 11.95 | 3 |
| 02/16 | 1,828 | 1,864 | 1,809 | 1,850 | +2.72% | 418,300 | 752億7150万 | -0.22% | 12.24 | 3.07 |
| 02/13 | 1,850 | 1,866 | 1,787 | 1,801 | -4.1% | 635,900 | 732億7783万 | -3.12% | 11.91 | 2.99 |
| 02/12 | 1,868 | 1,888 | 1,838 | 1,878 | +4.28% | 483,400 | 764億1075万 | +0.7% | 12.42 | 3.12 |
| 02/10 | 1,778 | 1,812 | 1,774 | 1,801 | +1.29% | 366,800 | 732億7783万 | -3.64% | 11.91 | 2.99 |
| 02/09 | 1,795 | 1,800 | 1,760 | 1,778 | +0.28% | 324,900 | 723億4202万 | -5.02% | 11.76 | 2.95 |
| 02/06 | 1,781 | 1,785 | 1,742 | 1,773 | -1.17% | 231,400 | 721億3858万 | -5.64% | 11.73 | 2.94 |
| 02/05 | 1,799 | 1,810 | 1,793 | 1,794 | +0.17% | 377,400 | 729億9301万 | -4.88% | 11.87 | 2.98 |
| 02/04 | 1,786 | 1,800 | 1,785 | 1,791 | -0.56% | 203,400 | 728億7095万 | -5.34% | 11.85 | 2.97 |
| 02/03 | 1,791 | 1,808 | 1,787 | 1,801 | +0.84% | 165,400 | 732億7783万 | -5.11% | 11.91 | 2.99 |
| 02/02 | 1,818 | 1,818 | 1,780 | 1,786 | -0.94% | 165,900 | 726億6752万 | -6.1% | 11.81 | 2.97 |
| 01/30 | 1,794 | 1,820 | 1,787 | 1,803 | +0.5% | 196,900 | 733億5920万 | -5.5% | 11.93 | 2.99 |
| 01/29 | 1,780 | 1,798 | 1,759 | 1,794 | -0.22% | 271,300 | 729億9301万 | -6.12% | 11.87 | 2.98 |
| 01/28 | 1,805 | 1,814 | 1,798 | 1,798 | -1.26% | 169,100 | 731億5576万 | -6.11% | 11.89 | 2.99 |
| 01/27 | 1,833 | 1,833 | 1,803 | 1,821 | -1.3% | 209,800 | 740億9157万 | -5.11% | 12.05 | 3.02 |
| 01/26 | 1,869 | 1,871 | 1,840 | 1,845 | -2.38% | 203,900 | 750億6807万 | -3.91% | 12.2 | 3.06 |
| 01/23 | 1,890 | 1,905 | 1,864 | 1,890 | +2.05% | 293,000 | 768億9900万 | -1.61% | 12.5 | 3.14 |
| 01/22 | 1,858 | 1,864 | 1,837 | 1,852 | +1.09% | 297,500 | 753億5288万 | -3.54% | 12.25 | 3.07 |
| 01/21 | 1,850 | 1,860 | 1,823 | 1,832 | -3.98% | 408,800 | 745億3474万 | -4.58% | 12.12 | 3.04 |
| 01/20 | 1,927 | 1,933 | 1,907 | 1,908 | -1.04% | 151,200 | 776億2679万 | -0.68% | 12.62 | 3.17 |
| 01/19 | 1,979 | 1,980 | 1,928 | 1,928 | -2.77% | 270,700 | 784億4049万 | +0.36% | 12.75 | 3.2 |
| 01/16 | 1,979 | 1,997 | 1,966 | 1,983 | +0.2% | 241,600 | 806億7816万 | +3.39% | 13.12 | 3.29 |
| 01/15 | 1,949 | 1,984 | 1,946 | 1,979 | +1.7% | 263,600 | 805億1542万 | +3.45% | 13.09 | 3.29 |
| 01/14 | 1,961 | 1,987 | 1,919 | 1,946 | -1.07% | 291,000 | 791億7281万 | +2.1% | 12.87 | 3.23 |
| 01/13 | 1,970 | 1,985 | 1,937 | 1,967 | +0.72% | 272,800 | 800億2720万 | +3.42% | 13.01 | 3.27 |
| 01/09 | 1,980 | 1,990 | 1,945 | 1,953 | -1.16% | 138,300 | 794億5761万 | +3.01% | 12.92 | 3.24 |
| 01/08 | 1,951 | 1,980 | 1,941 | 1,976 | +1.02% | 112,200 | 803億9336万 | +4.44% | 13.07 | 3.28 |
| 01/07 | 1,959 | 1,980 | 1,938 | 1,956 | -0.2% | 111,200 | 795億7966万 | +3.71% | 12.94 | 3.25 |
| 01/06 | 1,943 | 1,974 | 1,930 | 1,960 | +3.54% | 241,200 | 797億4240万 | +4.14% | 12.96 | 3.25 |
| 01/05 | 1,940 | 1,957 | 1,888 | 1,893 | -2.32% | 188,100 | 770億1651万 | +0.91% | 12.52 | 3.14 |
| 2025 | ||||||||||
| 12/30 | 1,950 | 1,957 | 1,936 | 1,938 | -1.02% | 99,700 | 788億4734万 | +3.58% | 12.82 | 3.22 |
| 12/29 | 1,967 | 1,971 | 1,944 | 1,958 | +0.82% | 134,300 | 796億6103万 | +4.99% | 12.95 | 3.25 |
| 12/26 | 1,939 | 1,957 | 1,929 | 1,942 | +0.21% | 136,800 | 790億1007万 | +4.58% | 12.85 | 3.23 |
| 12/25 | 1,925 | 1,942 | 1,910 | 1,938 | +1.63% | 124,100 | 788億4734万 | +4.76% | 12.82 | 3.22 |
| 12/24 | 1,920 | 1,926 | 1,901 | 1,907 | -0.88% | 96,700 | 775億8610万 | +3.47% | 12.61 | 3.17 |
| 12/23 | 1,884 | 1,929 | 1,884 | 1,924 | +2.12% | 155,800 | 782億7775万 | +4.85% | 12.73 | 3.2 |
| 12/22 | 1,910 | 1,912 | 1,864 | 1,884 | -0.89% | 197,100 | 766億5035万 | +3.06% | 12.46 | 3.13 |
| 12/19 | 1,886 | 1,902 | 1,881 | 1,901 | +0.8% | 132,100 | 773億4199万 | +3.88% | 12.57 | 3.16 |
| 12/18 | 1,866 | 1,897 | 1,864 | 1,886 | +1.51% | 126,400 | 767億3172万 | +2.89% | 12.48 | 3.13 |
| 12/17 | 1,876 | 1,877 | 1,849 | 1,858 | 0% | 118,500 | 755億9254万 | +1.14% | 12.29 | 3.09 |
| 12/16 | 1,884 | 1,886 | 1,856 | 1,858 | -1.38% | 175,800 | 755億9254万 | +0.87% | 12.29 | 3.09 |
| 12/15 | 1,852 | 1,903 | 1,851 | 1,884 | +1.84% | 214,100 | 766億5035万 | +2% | 12.46 | 3.13 |
| 12/12 | 1,854 | 1,864 | 1,834 | 1,850 | 0% | 199,500 | 752億6706万 | -0.05% | 12.24 | 3.07 |
| 12/11 | 1,910 | 1,920 | 1,850 | 1,850 | -2.68% | 226,200 | 752億6706万 | -0.32% | 12.24 | 3.07 |
| 12/10 | 1,859 | 1,911 | 1,858 | 1,901 | +2.59% | 244,200 | 773億4199万 | +2.15% | 12.57 | 3.16 |
| 12/09 | 1,861 | 1,874 | 1,849 | 1,853 | -0.43% | 144,500 | 753億8912万 | -0.54% | 12.26 | 3.08 |
| 12/08 | 1,816 | 1,869 | 1,815 | 1,861 | +2.48% | 170,900 | 757億1460万 | -0.37% | 12.31 | 3.09 |
| 12/05 | 1,830 | 1,838 | 1,806 | 1,816 | -1.68% | 259,200 | 738億8378万 | -2.99% | 12.01 | 3.02 |
| 12/04 | 1,818 | 1,849 | 1,813 | 1,847 | +1.65% | 186,100 | 751億4501万 | -1.65% | 12.22 | 3.07 |
| 12/03 | 1,853 | 1,863 | 1,817 | 1,817 | -1.62% | 252,400 | 739億2446万 | -3.45% | 12.02 | 3.02 |
| 12/02 | 1,845 | 1,855 | 1,838 | 1,847 | +1.04% | 198,300 | 751億4501万 | -2.28% | 12.22 | 3.07 |
| 12/01 | 1,836 | 1,861 | 1,824 | 1,828 | -1.3% | 224,500 | 743億7200万 | -3.64% | 12.09 | 3.04 |
| 11/28 | 1,811 | 1,876 | 1,809 | 1,852 | +3.18% | 306,200 | 753億4843万 | -2.73% | 12.25 | 3.08 |
| 11/27 | 1,764 | 1,799 | 1,761 | 1,795 | +0.56% | 259,300 | 730億2939万 | -6.12% | 11.87 | 2.98 |
| 11/26 | 1,802 | 1,808 | 1,784 | 1,785 | -0.11% | 201,800 | 726億2255万 | -7.08% | 11.81 | 2.96 |
| 11/25 | 1,756 | 1,800 | 1,752 | 1,787 | +1.36% | 432,800 | 727億391万 | -7.41% | 11.82 | 2.97 |
| 11/21 | 1,733 | 1,778 | 1,726 | 1,763 | +0.11% | 272,300 | 717億2748万 | -9.03% | 11.66 | 2.93 |
| 11/20 | 1,770 | 1,804 | 1,754 | 1,761 | +0.51% | 497,200 | 716億3026万 | -9.6% | 11.65 | 2.92 |
| 11/19 | 1,732 | 1,774 | 1,698 | 1,752 | +1.98% | 450,900 | 712億6418万 | -10.57% | 11.59 | 2.91 |
| 11/18 | 1,742 | 1,787 | 1,709 | 1,718 | -1.04% | 774,700 | 698億8119万 | -12.7% | 11.36 | 2.85 |
| 11/17 | 1,794 | 1,814 | 1,691 | 1,736 | -11.16% | 1,313,300 | 706億1336万 | -12.37% | 11.48 | 2.88 |
| 11/14 | 1,979 | 1,995 | 1,954 | 1,954 | -1.21% | 326,200 | 794億8071万 | -2.01% | 12.93 | 3.24 |
| 11/13 | 2,005 | 2,008 | 1,978 | 1,978 | -0.25% | 198,800 | 804億5693万 | -1.05% | 13.08 | 3.28 |
| 11/12 | 1,976 | 2,007 | 1,971 | 1,983 | +0.51% | 171,900 | 806億6031万 | -1.05% | 13.12 | 3.29 |
| 11/11 | 1,975 | 1,978 | 1,957 | 1,973 | -0.85% | 210,500 | 802億5355万 | -1.84% | 13.05 | 3.28 |
| 11/10 | 1,984 | 1,994 | 1,972 | 1,990 | +1.02% | 123,800 | 809億4504万 | -1.19% | 13.16 | 3.3 |
| 11/07 | 1,980 | 1,983 | 1,960 | 1,970 | -0.61% | 137,200 | 801億3152万 | -2.38% | 13.03 | 3.27 |
| 11/06 | 1,972 | 1,998 | 1,966 | 1,982 | +0.51% | 167,800 | 806億1963万 | -2.03% | 13.11 | 3.29 |
| 11/05 | 1,956 | 1,973 | 1,936 | 1,972 | +0.51% | 195,400 | 802億1287万 | -2.86% | 13.04 | 3.27 |
| 11/04 | 1,955 | 1,983 | 1,946 | 1,962 | -0.76% | 219,400 | 798億611万 | -3.73% | 12.98 | 3.26 |
| 10/31 | 1,964 | 1,984 | 1,957 | 1,977 | +0.71% | 134,700 | 804億1625万 | -3.47% | 13.08 | 3.28 |
| 10/30 | 1,968 | 1,980 | 1,959 | 1,963 | +0.2% | 157,600 | 798億4679万 | -4.57% | 12.98 | 3.26 |
| 10/29 | 1,950 | 1,966 | 1,929 | 1,959 | +0.62% | 324,600 | 796億8409万 | -5.22% | 12.96 | 3.25 |
| 10/28 | 2,003 | 2,006 | 1,945 | 1,947 | -3.99% | 306,800 | 791億9598万 | -6.26% | 12.88 | 3.23 |
| 10/27 | 2,020 | 2,035 | 2,005 | 2,028 | +0.9% | 134,400 | 824億9072万 | -2.78% | 13.41 | 3.37 |
| 10/24 | 2,008 | 2,021 | 2,000 | 2,010 | +0.1% | 121,400 | 817億5856万 | -3.97% | 13.3 | 3.34 |
| 10/23 | 2,023 | 2,036 | 2,000 | 2,008 | -1.57% | 108,600 | 816億7721万 | -4.38% | 13.28 | 3.33 |
| 10/22 | 2,022 | 2,045 | 2,022 | 2,040 | +0.94% | 100,400 | 829億7884万 | -3.32% | 13.49 | 3.39 |
| 10/21 | 2,023 | 2,038 | 2,010 | 2,021 | 0% | 158,600 | 821億3750万 | -4.53% | 13.37 | 3.35 |
| 10/20 | 2,023 | 2,031 | 1,998 | 2,021 | +1.86% | 195,100 | 821億3750万 | -4.89% | 13.37 | 3.35 |
| 10/17 | 2,000 | 2,016 | 1,979 | 1,984 | -1.1% | 180,200 | 806億3374万 | -7.03% | 13.12 | 3.29 |
| 10/16 | 2,032 | 2,041 | 2,001 | 2,006 | -1.13% | 213,000 | 815億2787万 | -6.48% | 13.27 | 3.33 |
| 10/15 | 2,018 | 2,036 | 2,006 | 2,029 | +2.11% | 237,400 | 824億6264万 | -5.8% | 13.42 | 3.37 |
| 10/14 | 1,992 | 2,017 | 1,973 | 1,987 | -2.55% | 287,000 | 807億5567万 | -8.05% | 13.14 | 3.3 |
| 10/10 | 2,050 | 2,056 | 2,025 | 2,039 | -1.45% | 186,200 | 828億6906万 | -6.04% | 13.49 | 3.38 |
| 10/09 | 2,087 | 2,102 | 2,069 | 2,069 | -0.86% | 111,800 | 840億8832万 | -4.96% | 13.69 | 3.43 |
| 10/08 | 2,075 | 2,104 | 2,075 | 2,087 | +0.1% | 129,000 | 848億1987万 | -4.4% | 13.8 | 3.46 |
| 10/07 | 2,128 | 2,131 | 2,080 | 2,085 | -2.16% | 148,900 | 847億3859万 | -4.75% | 13.79 | 3.46 |
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 | |
| 2018年 3月期 | 515 3,090 1/22 3,090 1/18 | 369 2,213 12/21 | 11,427,000 1,904,500 12/22 | 187億2540万 | 134億1078万 | +9.18% 4/9 | -13.14% 2/6 |
| 2019年 3月期 | 905 5,430 10/22 | 443 2,658 5/17 | 4,800,000 800,000 12/19 | 329億580万 | 161億748万 | +17.47% 10/22 | -30.53% 12/25 |
| 2020年 3月期 | 847 2,540 11/20 | 378 1,133 3/23 | 2,900,100 966,700 8/9 | 335億6533万 | 149億8562万 | +24.05% 11/20 | -33.61% 3/19 |
| 2021年 3月期 | 869 2,608 2/3 | 408 1,225 4/6 | 1,140,900 380,300 4/30 | 346億5090万 | 162億736万 | +15.51% 5/12 | -12.08% 7/31 |
| 2022年 3月期 | 1,448 4,345 2/17 | 796 2,387 4/21 | 906,900 302,300 11/8 | 579億9267万 | 318億2918万 | +24.61% 6/9 | -10.71% 3/8 |
| 2023年 3月期 | 1,983 11/30 | 1,180 3,540 6/20 | 1,988,400 9/16 | 796億8679万 | 474億1826万 | +13.78% 7/7 | -12.29% 10/12 |
| 2024年 3月期 | 2,091 3/21 | 1,350 10/24 | 1,193,700 10/30 | 846億2396万 | 544億4248万 | +16.44% 6/20 | -11.06% 10/6 |
| 2025年 3月期 | 2,668 12/2 | 1,570 8/5 | 1,149,500 4/30 | 1079億7548万 | 635億3879万 | +11.61% 10/28 | -22.95% 8/5 |
| 最新 | 1,882 2026/3/6 | 460,800 | 765億7350万 | +3.35% 1,821 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 62%（1.62倍）
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/12/30 vs 2024/12/30
- -25%（0.75倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
369円（2017/12/21） - 410%（5.1倍）
1,882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。
