株価チャート
株価
3/6
- 前日 (3/5)
- 3,570
- 始値
- 3,430
- 高値
- 3,555
- 安値
- 3,430
- 終値 -0.42%
- 3,555
- 出来高 -14.29%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.08%
3,558 - 株価（25日）
移動平均値 - -1.85%
3,622 - 出来高（5日）
移動平均値 - -69.07%
3,880
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 | 3,430 | 3,555 | 3,430 | 3,555 | -0.42% | 1,200 | 44億820万 | -1.85% | 12.1 | 0.6 |
| 03/05 | 3,615 | 3,615 | 3,530 | 3,570 | +2.73% | 1,400 | 44億2680万 | -1.54% | 12.15 | 0.61 |
| 03/04 | 3,445 | 3,490 | 3,415 | 3,475 | -1.97% | 4,400 | 43億900万 | -4.27% | 11.83 | 0.59 |
| 03/03 | 3,645 | 3,700 | 3,540 | 3,545 | -2.74% | 8,700 | 43億9580万 | -2.53% | 12.07 | 0.6 |
| 03/02 | 3,585 | 3,650 | 3,585 | 3,645 | -0.14% | 3,700 | 45億1980万 | +0.08% | 12.41 | 0.62 |
| 02/27 | 3,640 | 3,670 | 3,625 | 3,650 | +0.27% | 2,300 | 45億2600万 | +0.19% | 12.42 | 0.62 |
| 02/26 | 3,685 | 3,685 | 3,640 | 3,640 | -0.55% | 1,400 | 45億1360万 | -0.11% | 12.39 | 0.62 |
| 02/25 | 3,670 | 3,690 | 3,645 | 3,660 | -0.81% | 700 | 45億3840万 | +0.41% | 12.46 | 0.62 |
| 02/24 | 3,700 | 3,700 | 3,665 | 3,690 | -0.27% | 300 | 45億7560万 | +1.18% | 12.56 | 0.63 |
| 02/20 | 3,680 | 3,700 | 3,675 | 3,700 | +1.65% | 2,800 | 45億8800万 | +1.54% | 12.59 | 0.63 |
| 02/19 | 3,650 | 3,650 | 3,640 | 3,640 | -0.14% | 400 | 45億1360万 | -0.03% | 12.39 | 0.62 |
| 02/18 | 3,615 | 3,645 | 3,615 | 3,645 | +0.97% | 200 | 45億1980万 | +0.19% | 12.41 | 0.62 |
| 02/17 | 3,620 | 3,630 | 3,610 | 3,610 | -1.63% | 900 | 44億7640万 | -0.69% | 12.29 | 0.61 |
| 02/16 | 3,655 | 3,670 | 3,650 | 3,670 | +1.94% | 700 | 45億5080万 | +1.02% | 12.49 | 0.62 |
| 02/13 | 3,660 | 3,660 | 3,600 | 3,600 | -0.96% | 800 | 44億6400万 | -0.77% | 12.25 | 0.61 |
| 02/12 | 3,680 | 3,680 | 3,635 | 3,635 | +0.28% | 600 | 45億740万 | +0.28% | 12.37 | 0.62 |
| 02/10 | 3,620 | 3,665 | 3,620 | 3,625 | +0.28% | 500 | 44億9500万 | +0.14% | 12.34 | 0.62 |
| 02/09 | 3,615 | 3,655 | 3,615 | 3,615 | 0% | 500 | 44億8260万 | -0.03% | 12.3 | 0.61 |
| 02/06 | 3,655 | 3,660 | 3,615 | 3,615 | -1.36% | 600 | 44億8260万 | +0.06% | 12.3 | 0.61 |
| 02/05 | 3,705 | 3,705 | 3,655 | 3,665 | -0.95% | 500 | 45億4460万 | +1.55% | 12.47 | 0.62 |
| 02/04 | 3,565 | 3,700 | 3,530 | 3,700 | +3.64% | 2,900 | 45億8800万 | +2.72% | 12.59 | 0.63 |
| 02/03 | 3,580 | 3,600 | 3,570 | 3,570 | -0.56% | 1,000 | 44億2680万 | -0.61% | 12.15 | 0.61 |
| 02/02 | 3,600 | 3,610 | 3,590 | 3,590 | -0.42% | 900 | 44億5160万 | +0.06% | 12.22 | 0.61 |
| 01/30 | 3,640 | 3,660 | 3,600 | 3,605 | -0.69% | 1,000 | 44億7020万 | +0.67% | 12.27 | 0.61 |
| 01/29 | 3,660 | 3,660 | 3,630 | 3,630 | -0.55% | 900 | 45億120万 | +1.57% | 12.36 | 0.62 |
| 01/28 | 3,670 | 3,670 | 3,650 | 3,650 | -0.54% | 200 | 45億2600万 | +2.38% | 12.42 | 0.62 |
| 01/27 | 3,670 | 3,670 | 3,630 | 3,670 | +0.55% | 600 | 45億5080万 | +3.23% | 12.49 | 0.62 |
| 01/26 | 3,630 | 3,660 | 3,630 | 3,650 | -0.54% | 700 | 45億2600万 | +2.99% | 12.42 | 0.62 |
| 01/23 | 3,685 | 3,685 | 3,660 | 3,670 | -0.41% | 800 | 45億5080万 | +3.88% | 12.49 | 0.62 |
| 01/22 | 3,675 | 3,685 | 3,675 | 3,685 | +0.41% | 800 | 45億6940万 | +4.6% | 12.54 | 0.63 |
| 01/21 | 3,670 | 3,670 | 3,655 | 3,670 | -0.14% | 900 | 45億5080万 | +4.5% | 12.49 | 0.62 |
| 01/20 | 3,690 | 3,690 | 3,670 | 3,675 | -0.41% | 800 | 45億5700万 | +4.94% | 12.51 | 0.62 |
| 01/19 | 3,660 | 3,690 | 3,640 | 3,690 | +1.93% | 2,000 | 45億7560万 | +5.7% | 12.56 | 0.63 |
| 01/16 | 3,610 | 3,625 | 3,610 | 3,620 | 0% | 500 | 44億8880万 | +3.99% | 12.32 | 0.61 |
| 01/15 | 3,615 | 3,630 | 3,595 | 3,620 | +0.98% | 1,300 | 44億8880万 | +4.14% | 12.32 | 0.61 |
| 01/14 | 3,560 | 3,585 | 3,550 | 3,585 | +0.42% | 800 | 44億4540万 | +3.43% | 12.2 | 0.61 |
| 01/13 | 3,560 | 3,590 | 3,560 | 3,570 | +0.85% | 1,700 | 44億2680万 | +2.7% | 12.15 | 0.61 |
| 01/09 | 3,550 | 3,560 | 3,540 | 3,540 | -0.28% | 1,100 | 43億8960万 | +1.55% | 12.05 | 0.6 |
| 01/08 | 3,535 | 3,550 | 3,520 | 3,550 | +0.42% | 1,100 | 44億200万 | +1.52% | 12.08 | 0.6 |
| 01/07 | 3,505 | 3,535 | 3,505 | 3,535 | +1% | 1,000 | 43億8340万 | +0.74% | 12.03 | 0.6 |
| 01/06 | 3,570 | 3,570 | 3,500 | 3,500 | -1.13% | 2,800 | 43億4000万 | -0.62% | 11.91 | 0.59 |
| 01/05 | 3,570 | 3,570 | 3,540 | 3,540 | +0.43% | 1,700 | 43億8960万 | +0.28% | 12.05 | 0.6 |
| 2025 | ||||||||||
| 12/30 | 3,515 | 3,525 | 3,510 | 3,525 | +0.28% | 500 | 43億7100万 | -0.23% | 12 | 0.6 |
| 12/29 | 3,500 | 3,530 | 3,495 | 3,515 | +0.86% | 1,500 | 43億5860万 | -0.57% | 11.96 | 0.6 |
| 12/26 | 3,460 | 3,490 | 3,450 | 3,485 | +0.72% | 3,500 | 43億2140万 | -1.5% | 11.86 | 0.59 |
| 12/25 | 3,450 | 3,465 | 3,450 | 3,460 | 0% | 1,700 | 42億9040万 | -2.34% | 11.78 | 0.59 |
| 12/24 | 3,435 | 3,460 | 3,430 | 3,460 | +1.32% | 2,800 | 42億9040万 | -2.54% | 11.78 | 0.59 |
| 12/23 | 3,435 | 3,435 | 3,380 | 3,415 | -0.58% | 3,300 | 42億3460万 | -4.05% | 11.62 | 0.58 |
| 12/22 | 3,405 | 3,435 | 3,405 | 3,435 | +0.88% | 1,800 | 42億5940万 | -3.73% | 11.69 | 0.58 |
| 12/19 | 3,405 | 3,420 | 3,405 | 3,405 | -0.15% | 1,200 | 42億2220万 | -4.73% | 11.59 | 0.58 |
| 12/18 | 3,400 | 3,410 | 3,400 | 3,410 | +0.89% | 400 | 42億2840万 | -4.8% | 11.61 | 0.58 |
| 12/17 | 3,450 | 3,450 | 3,380 | 3,380 | -0.44% | 2,600 | 41億9120万 | -5.85% | 11.5 | 0.57 |
| 12/16 | 3,455 | 3,455 | 3,395 | 3,395 | -0.44% | 1,400 | 42億980万 | -5.69% | 11.56 | 0.58 |
| 12/15 | 3,430 | 3,430 | 3,410 | 3,410 | -0.29% | 1,200 | 42億2840万 | -5.44% | 11.61 | 0.58 |
| 12/12 | 3,425 | 3,425 | 3,380 | 3,420 | +0.59% | 4,400 | 42億4080万 | -5.21% | 11.64 | 0.58 |
| 12/11 | 3,430 | 3,430 | 3,400 | 3,400 | -0.58% | 2,100 | 42億1600万 | -5.79% | 11.57 | 0.58 |
| 12/10 | 3,460 | 3,460 | 3,415 | 3,420 | -0.58% | 3,000 | 42億4080万 | -5.32% | 11.64 | 0.58 |
| 12/09 | 3,475 | 3,475 | 3,440 | 3,440 | -1.57% | 3,100 | 42億6560万 | -4.74% | 11.71 | 0.58 |
| 12/08 | 3,400 | 3,500 | 3,365 | 3,495 | +4.33% | 17,300 | 43億3380万 | -3.05% | 11.9 | 0.59 |
| 12/05 | 3,835 | 3,910 | 3,285 | 3,350 | -12.99% | 80,000 | 41億5400万 | -7% | 11.4 | 0.57 |
| 12/04 | 3,840 | 3,850 | 3,800 | 3,850 | +0.92% | 2,900 | 47億7400万 | +6.32% | 13.1 | 0.65 |
| 12/03 | 3,765 | 3,815 | 3,750 | 3,815 | +0.13% | 2,400 | 47億3060万 | +5.3% | 12.98 | 0.65 |
| 12/02 | 3,855 | 3,865 | 3,810 | 3,810 | -1.04% | 4,100 | 47億2440万 | +5.05% | 12.97 | 0.65 |
| 12/01 | 3,870 | 3,875 | 3,820 | 3,850 | -0.26% | 3,700 | 47億7400万 | +6.06% | 13.1 | 0.65 |
| 11/28 | 3,735 | 3,860 | 3,735 | 3,860 | +4.18% | 5,600 | 47億8640万 | +6.28% | 13.14 | 0.66 |
| 11/27 | 3,625 | 3,705 | 3,625 | 3,705 | +2.21% | 3,700 | 45億9420万 | +1.95% | 12.61 | 0.63 |
| 11/26 | 3,570 | 3,640 | 3,570 | 3,625 | +1.83% | 3,800 | 44億9500万 | -0.47% | 12.34 | 0.62 |
| 11/25 | 3,600 | 3,600 | 3,530 | 3,560 | -0.7% | 2,900 | 44億1440万 | -2.6% | 12.12 | 0.6 |
| 11/21 | 3,600 | 3,600 | 3,540 | 3,585 | -0.69% | 1,400 | 44億4540万 | -2.32% | 12.2 | 0.61 |
| 11/20 | 3,615 | 3,655 | 3,605 | 3,610 | -1.23% | 3,200 | 44億7640万 | -2.01% | 12.29 | 0.61 |
| 11/19 | 3,675 | 3,675 | 3,655 | 3,655 | -0.27% | 1,600 | 45億3220万 | -1.06% | 12.44 | 0.62 |
| 11/18 | 3,635 | 3,675 | 3,635 | 3,665 | +0.69% | 3,300 | 45億4460万 | -0.95% | 12.47 | 0.62 |
| 11/17 | 3,605 | 3,640 | 3,595 | 3,640 | +0.97% | 1,900 | 45億1360万 | -2.07% | 12.39 | 0.62 |
| 11/14 | 3,595 | 3,630 | 3,560 | 3,605 | +0.28% | 2,800 | 44億7020万 | -3.69% | 12.27 | 0.61 |
| 11/13 | 3,615 | 3,620 | 3,570 | 3,595 | -0.69% | 2,700 | 44億5780万 | -4.79% | 12.24 | 0.61 |
| 11/12 | 3,650 | 3,650 | 3,530 | 3,620 | -0.28% | 4,000 | 44億8880万 | -5.01% | 12.32 | 0.61 |
| 11/11 | 3,560 | 3,705 | 3,510 | 3,630 | +2.4% | 7,700 | 45億120万 | -5.59% | 12.36 | 0.62 |
| 11/10 | 3,475 | 3,550 | 3,460 | 3,545 | +2.6% | 7,100 | 43億9580万 | -8.61% | 12.07 | 0.6 |
| 11/07 | 3,445 | 3,465 | 3,430 | 3,455 | +0.29% | 1,800 | 42億8420万 | -11.73% | 11.76 | 0.59 |
| 11/06 | 3,465 | 3,465 | 3,430 | 3,445 | -0.58% | 2,900 | 42億7180万 | -12.83% | 11.73 | 0.58 |
| 11/05 | 3,445 | 3,485 | 3,425 | 3,465 | +1.61% | 6,600 | 42億9660万 | -13.2% | 11.79 | 0.59 |
| 11/04 | 3,300 | 3,450 | 3,300 | 3,410 | +3.96% | 15,100 | 42億2840万 | -15.45% | 11.61 | 0.58 |
| 10/31 | 3,375 | 3,410 | 3,280 | 3,280 | -3.95% | 11,100 | 40億6720万 | -19.43% | 10.29 | 0.55 |
| 10/30 | 3,520 | 3,520 | 3,380 | 3,415 | -11.07% | 26,700 | 42億3460万 | -16.99% | 10.71 | 0.58 |
| 10/29 | 3,865 | 3,920 | 3,840 | 3,840 | -1.03% | 8,400 | 47億6160万 | -7.49% | 12.05 | 0.65 |
| 10/28 | 3,930 | 3,930 | 3,880 | 3,880 | -1.15% | 6,300 | 48億1120万 | -6.98% | 12.17 | 0.66 |
| 10/27 | 3,910 | 3,945 | 3,885 | 3,925 | +1.03% | 6,100 | 48億6700万 | -6.24% | 12.31 | 0.66 |
| 10/24 | 3,885 | 3,895 | 3,850 | 3,885 | -0.51% | 9,300 | 48億1740万 | -7.57% | 12.19 | 0.66 |
| 10/23 | 3,915 | 3,945 | 3,900 | 3,905 | -0.26% | 3,200 | 48億4220万 | -7.57% | 12.25 | 0.66 |
| 10/22 | 3,900 | 3,935 | 3,900 | 3,915 | +0.38% | 2,500 | 48億5460万 | -7.8% | 12.28 | 0.66 |
| 10/21 | 3,945 | 3,985 | 3,895 | 3,900 | -1.27% | 3,700 | 48億3600万 | -8.54% | 12.24 | 0.66 |
| 10/20 | 3,930 | 3,970 | 3,930 | 3,950 | +0.51% | 3,800 | 48億9800万 | -7.62% | 12.39 | 0.67 |
| 10/17 | 3,915 | 3,965 | 3,905 | 3,930 | 0% | 2,300 | 48億7320万 | -8.39% | 12.33 | 0.66 |
| 10/16 | 3,925 | 3,930 | 3,875 | 3,930 | +1.95% | 4,100 | 48億7320万 | -8.69% | 12.33 | 0.66 |
| 10/15 | 3,810 | 3,870 | 3,765 | 3,855 | +1.31% | 6,700 | 47億8020万 | -10.7% | 12.09 | 0.65 |
| 10/14 | 4,005 | 4,005 | 3,800 | 3,805 | -7.31% | 12,600 | 47億1820万 | -12.02% | 11.94 | 0.64 |
| 10/10 | 4,215 | 4,220 | 4,100 | 4,105 | -4.2% | 6,200 | 50億9020万 | -5.33% | 12.88 | 0.69 |
| 10/09 | 4,380 | 4,490 | 4,280 | 4,285 | -3.16% | 7,300 | 53億1340万 | -1.08% | 13.44 | 0.72 |
| 10/08 | 4,460 | 4,460 | 4,320 | 4,425 | -0.9% | 6,700 | 54億8700万 | +2.41% | 13.88 | 0.75 |
| 10/07 | 4,480 | 4,485 | 4,460 | 4,465 | -0.22% | 3,600 | 55億3660万 | +3.76% | 14.01 | 0.76 |
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 | |
| 2008年 10月期 | 2,385 477 10/27 | 1,790 358 11/28 358 11/27 | 6,400 32,000 5/16 32,000 3/24 | - | - | +12.07% 8/26 | -14.48% 1/26 |
| 2009年 10月期 | 2,450 490 5/26 | 1,770 354 10/27 354 10/8 他2件 | 6,400 32,000 3/16 | - | - | +15.41% 5/26 | -14.36% 10/1 |
| 2010年 10月期 | 2,290 458 5/6 | 1,580 316 12/21 | 6,400 32,000 6/25 32,000 3/23 | - | - | +25.66% 5/6 | -7.79% 8/26 |
| 2011年 10月期 | 2,010 402 11/2 | 1,605 321 3/14 | 6,400 32,000 8/18 32,000 2/22 | 28億9440万 | 23億1120万 | +7.24% 4/5 3/31 | -14.66% 3/14 |
| 2012年 10月期 | 1,935 387 10/16 | 1,350 270 7/24 | 7,000 35,000 8/28 | 27億8640万 | 19億4400万 | +27.91% 10/16 | -20.78% 6/11 |
| 2013年 10月期 | 2,455 491 10/22 | 1,540 308 7/29 | 8,000 40,000 10/16 | 35億3520万 | 22億1760万 | +31.48% 10/22 | -11.58% 12/18 |
| 2014年 10月期 | 2,550 510 10/2 | 1,840 368 12/18 | 2,600 13,000 9/29 | 36億7200万 | 26億4960万 | +18.07% 9/29 | -12.06% 10/29 |
| 2015年 10月期 | 3,095 619 10/27 | 2,010 402 11/14 | 9,200 46,000 6/8 | 38億3780万 | 28億9440万 | +13.66% 10/6 | -12.59% 11/6 |
| 2016年 10月期 | 2,625 525 11/2 | 1,805 361 6/24 | 9,400 47,000 10/26 | 32億5500万 | 22億3820万 | +16.75% 9/9 | -11.91% 11/4 |
| 2017年 10月期 | 4,800 960 10/17 | 2,085 417 11/9 | 21,400 107,000 9/5 | 59億5200万 | 25億8540万 | +18.12% 9/4 | -16.73% 11/15 |
| 2018年 10月期 | 4,180 836 11/30 | 2,730 10/30 | 25,400 127,000 12/8 | 51億8320万 | 33億8520万 | +7.65% 10/3 | -23.25% 11/1 |
| 2019年 10月期 | 3,110 10/28 | 2,020 12/25 | 9,800 10/30 | 38億5640万 | 25億480万 | +11.78% 9/19 | -19.53% 12/25 |
| 2020年 10月期 | 3,075 10/28 | 1,880 4/9 | 55,300 10/29 | 38億1300万 | 23億3120万 | +15.92% 9/30 | -22.54% 3/16 |
| 2021年 10月期 | 4,480 9/30 | 2,146 12/9 | 27,400 9/3 | 55億5520万 | 26億6104万 | +15.56% 9/3 | -22.42% 11/10 |
| 2022年 10月期 | 3,325 11/1 | 2,301 12/28 | 39,300 12/9 | 41億2300万 | 28億5324万 | +13.34% 8/1 | -17.99% 11/7 |
| 2023年 10月期 | 3,985 10/17 | 2,399 11/7 | 38,900 10/31 | 49億4140万 | 29億7476万 | +23.98% 10/2 | -30.16% 11/6 |
| 2024年 10月期 | 3,990 9/30 | 2,508 11/10 | 60,500 12/8 | 49億4760万 | 31億992万 | +18.22% 3/5 | -21.08% 8/5 |
| 2025年 10月期 | 4,770 9/8 | 2,800 4/7 | 94,700 9/8 | 59億1480万 | 34億7200万 | +10.58% 9/16 | -19.43% 10/31 |
| 最新 | 3,555 2026/3/6 | 1,200 | 44億820万 | -1.85% 3,622 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/29
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/25
- 54%（1.54倍）
- 2000/12/27 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/25 vs 2000/12/27
- 1%（1.01倍）
- 2002/12/27 vs 2001/12/25
- -18%（0.82倍）
- 2003/12/25 vs 2002/12/27
- 32%（1.32倍）
- 2004/12/27 vs 2003/12/25
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/27
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/25 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/22 vs 2007/12/25
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/22
- -21%（0.79倍）
- 2010/12/21 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/21
- -3%（0.97倍）
- 2012/12/27 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/27
- 8%（1.08倍）
- 2014/12/29 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/29
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
1,350円（2012/07/24） - 163%（2.63倍）
3,555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。
