株価チャート
株価
3/6
- 前日 (3/5)
- 1,835
- 始値
- 1,755
- 高値
- 1,831
- 安値
- 1,682
- 終値 -1.31%
- 1,811
- 出来高 +17.13%
- 512,900
乖離率
- 株価（5日）
移動平均値 - +2.96%
1,759 - 株価（25日）
移動平均値 - +35.05%
1,341 - 出来高（5日）
移動平均値 - -15.47%
606,780
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 | 1,755 | 1,831 | 1,682 | 1,811 | -1.31% | 512,900 | 345億2185万 | +35.05% | 8.53 | 2.65 |
| 03/05 | 1,676 | 1,843 | 1,672 | 1,835 | +14.97% | 437,900 | 349億7934万 | +39.76% | 8.64 | 2.69 |
| 03/04 | 1,656 | 1,724 | 1,554 | 1,596 | -8.06% | 756,000 | 304億2345万 | +24.4% | 7.52 | 2.34 |
| 03/03 | 1,775 | 1,874 | 1,712 | 1,736 | -4.35% | 624,800 | 330億9218万 | +37.56% | 8.18 | 2.54 |
| 03/02 | 1,718 | 1,865 | 1,669 | 1,815 | +4.79% | 702,300 | 345億9810万 | +46.84% | 8.55 | 2.66 |
| 02/27 | 1,554 | 1,737 | 1,545 | 1,732 | +12.83% | 617,800 | 330億1593万 | +43.62% | 8.16 | 2.54 |
| 02/26 | 1,460 | 1,578 | 1,440 | 1,535 | +4.21% | 319,500 | 292億6065万 | +30.31% | 7.23 | 2.25 |
| 02/25 | 1,436 | 1,525 | 1,435 | 1,473 | +3.15% | 473,800 | 280億7879万 | +26.98% | 6.94 | 2.16 |
| 02/24 | 1,427 | 1,474 | 1,402 | 1,428 | +10.96% | 653,200 | 272億2098万 | +24.93% | 6.73 | 2.09 |
| 02/20 | 1,214 | 1,300 | 1,214 | 1,287 | +5.49% | 362,200 | 245億3320万 | +14.1% | 6.06 | 1.89 |
| 02/19 | 1,270 | 1,310 | 1,213 | 1,220 | -4.31% | 260,700 | 232億5602万 | +8.93% | 5.75 | 1.79 |
| 02/18 | 1,241 | 1,319 | 1,241 | 1,275 | +2.16% | 264,500 | 243億445万 | +14.66% | 6 | 1.87 |
| 02/17 | 1,334 | 1,334 | 1,240 | 1,248 | -6.24% | 407,100 | 237億8977万 | +13.25% | 5.88 | 1.83 |
| 02/16 | 1,306 | 1,372 | 1,282 | 1,331 | +5.22% | 613,300 | 253億7194万 | +21.89% | 6.27 | 1.95 |
| 02/13 | 1,209 | 1,305 | 1,196 | 1,265 | +6.57% | 637,700 | 241億1382万 | +17.02% | 5.96 | 1.85 |
| 02/12 | 1,190 | 1,286 | 1,125 | 1,187 | +5.04% | 1,659,300 | 226億2696万 | +10.93% | 5.59 | 1.74 |
| 02/10 | 1,101 | 1,150 | 1,087 | 1,130 | +5.9% | 496,700 | 215億4041万 | +6.3% | 5.32 | 1.66 |
| 02/09 | 1,096 | 1,107 | 1,057 | 1,067 | -1.84% | 241,400 | 203億3949万 | +0.85% | 5.03 | 1.56 |
| 02/06 | 1,064 | 1,089 | 1,025 | 1,087 | -0.55% | 252,200 | 207億2073万 | +2.84% | 5.12 | 1.59 |
| 02/05 | 1,083 | 1,114 | 1,073 | 1,093 | 0% | 150,600 | 208億3511万 | +3.5% | 5.15 | 1.6 |
| 02/04 | 1,079 | 1,109 | 1,064 | 1,093 | +2.63% | 191,800 | 208億3511万 | +3.21% | 5.15 | 1.6 |
| 02/03 | 1,075 | 1,083 | 1,031 | 1,065 | +1.04% | 190,100 | 203億136万 | +0.47% | 5.02 | 1.56 |
| 02/02 | 1,070 | 1,089 | 1,050 | 1,054 | -3.39% | 220,500 | 200億9168万 | -0.47% | 4.96 | 1.55 |
| 01/30 | 1,077 | 1,096 | 1,061 | 1,091 | +1.68% | 123,000 | 207億9698万 | +3.02% | 5.14 | 1.6 |
| 01/29 | 1,120 | 1,124 | 1,067 | 1,073 | -2.37% | 223,200 | 204億5386万 | +1.61% | 5.05 | 1.57 |
| 01/28 | 1,086 | 1,106 | 1,056 | 1,099 | +1.2% | 103,800 | 209億4948万 | +4.27% | 5.18 | 1.61 |
| 01/27 | 1,082 | 1,098 | 1,058 | 1,086 | +0.46% | 106,600 | 207億167万 | +3.43% | 5.11 | 1.59 |
| 01/26 | 1,064 | 1,100 | 1,052 | 1,081 | -1.19% | 157,600 | 206億636万 | +3.25% | 5.09 | 1.58 |
| 01/23 | 1,076 | 1,124 | 1,076 | 1,094 | +3.11% | 211,200 | 208億5417万 | +4.79% | 5.15 | 1.6 |
| 01/22 | 1,048 | 1,073 | 1,027 | 1,061 | +2.51% | 191,400 | 202億2511万 | +1.63% | 5 | 1.56 |
| 01/21 | 1,027 | 1,052 | 1,016 | 1,035 | -2.82% | 186,300 | 197億2949万 | -0.67% | 4.87 | 1.52 |
| 01/20 | 1,068 | 1,113 | 1,059 | 1,065 | +0.85% | 291,200 | 203億136万 | +2.6% | 5.02 | 1.56 |
| 01/19 | 1,075 | 1,080 | 1,052 | 1,056 | +0.57% | 135,600 | 201億2980万 | +1.93% | 4.97 | 1.55 |
| 01/16 | 1,093 | 1,098 | 1,040 | 1,050 | -3.93% | 236,800 | 200億1543万 | +1.45% | 4.95 | 1.54 |
| 01/15 | 1,018 | 1,096 | 1,018 | 1,093 | +8.11% | 347,200 | 208億3511万 | +5.71% | 5.15 | 1.6 |
| 01/14 | 1,038 | 1,055 | 1,004 | 1,011 | -1.17% | 161,800 | 192億7200万 | -1.75% | 4.76 | 1.48 |
| 01/13 | 1,028 | 1,042 | 1,010 | 1,023 | +2.3% | 245,400 | 195億74万 | -0.68% | 4.82 | 1.5 |
| 01/09 | 1,050 | 1,050 | 990 | 1,000 | -5.12% | 382,200 | 190億6231万 | -2.91% | 4.71 | 1.47 |
| 01/08 | 1,053 | 1,096 | 1,038 | 1,054 | +4.77% | 379,700 | 200億9168万 | +2.03% | 4.96 | 1.55 |
| 01/07 | 996 | 1,015 | 992 | 1,006 | +0.3% | 113,000 | 191億7668万 | -3.36% | 4.74 | 1.47 |
| 01/06 | 1,020 | 1,023 | 996 | 1,003 | -0.59% | 212,800 | 191億1950万 | -4.75% | 4.72 | 1.47 |
| 01/05 | 1,049 | 1,055 | 1,004 | 1,009 | -2.32% | 198,800 | 192億3387万 | -4.99% | 4.75 | 1.48 |
| 2025 | ||||||||||
| 12/30 | 1,073 | 1,079 | 1,023 | 1,033 | -4.53% | 231,400 | 196億9137万 | -3.28% | 4.87 | 1.51 |
| 12/29 | 1,151 | 1,155 | 1,071 | 1,082 | -5.91% | 306,300 | 206億2542万 | +1.31% | 5.1 | 1.59 |
| 12/26 | 1,120 | 1,150 | 1,097 | 1,150 | +2.68% | 307,000 | 219億2166万 | +7.98% | 5.42 | 1.69 |
| 12/25 | 1,060 | 1,135 | 1,057 | 1,120 | +6.26% | 354,400 | 213億4979万 | +5.86% | 5.27 | 1.64 |
| 12/24 | 1,075 | 1,106 | 1,043 | 1,054 | +0.67% | 335,700 | 200億9168万 | 0% | 4.96 | 1.55 |
| 12/23 | 1,009 | 1,093 | 997 | 1,047 | +3.77% | 529,800 | 199億5824万 | -1.23% | 4.93 | 1.53 |
| 12/22 | 1,047 | 1,060 | 981 | 1,009 | -2.89% | 476,500 | 192億2943万 | -5.44% | 4.75 | 1.48 |
| 12/19 | 1,003 | 1,044 | 1,003 | 1,039 | +3.9% | 222,800 | 198億117万 | -3.17% | 4.89 | 1.52 |
| 12/18 | 975 | 1,022 | 968 | 1,000 | 0% | 185,300 | 190億5791万 | -8.09% | 4.71 | 1.47 |
| 12/17 | 1,014 | 1,018 | 993 | 1,000 | +0.1% | 243,700 | 190億5791万 | -9.75% | 4.71 | 1.47 |
| 12/16 | 1,078 | 1,078 | 986 | 999 | -8.77% | 364,100 | 190億3885万 | -11.59% | 4.71 | 1.46 |
| 12/15 | 1,030 | 1,107 | 1,012 | 1,095 | +8.63% | 554,900 | 208億6841万 | -4.95% | 5.16 | 1.6 |
| 12/12 | 985 | 1,030 | 985 | 1,008 | +5.55% | 259,300 | 192億1037万 | -13.92% | 4.75 | 1.48 |
| 12/11 | 1,018 | 1,022 | 950 | 955 | -4.88% | 327,900 | 182億30万 | -19.88% | 4.5 | 1.4 |
| 12/10 | 1,031 | 1,075 | 997 | 1,004 | -3.65% | 234,000 | 191億3414万 | -17.37% | 4.73 | 1.47 |
| 12/09 | 1,025 | 1,055 | 988 | 1,042 | +3.89% | 228,000 | 198億5834万 | -15.63% | 4.91 | 1.53 |
| 12/08 | 1,028 | 1,043 | 990 | 1,003 | +2.56% | 210,300 | 191億1508万 | -19.95% | 4.72 | 1.47 |
| 12/05 | 1,011 | 1,035 | 964 | 978 | -5.87% | 323,900 | 186億3864万 | -23.17% | 4.61 | 1.43 |
| 12/04 | 1,016 | 1,050 | 993 | 1,039 | +1.27% | 227,400 | 198億117万 | -19.77% | 4.89 | 1.52 |
| 12/03 | 1,081 | 1,100 | 1,016 | 1,026 | -5% | 275,300 | 195億5342万 | -22.1% | 4.83 | 1.5 |
| 12/02 | 1,287 | 1,287 | 1,055 | 1,080 | -12.83% | 488,600 | 205億8254万 | -19.46% | 5.09 | 1.58 |
| 12/01 | 1,315 | 1,325 | 1,225 | 1,239 | -5.35% | 174,200 | 236億1275万 | -8.9% | 5.84 | 1.82 |
| 12/01 | 株式分割 1→4 | |||||||||
| 11/28 | 1,240 | 1,310 | 1,180 | 1,309 | +5.56% | 305,400 | 249億4681万 | -4.24% | 6.17 | 1.92 |
| 11/27 | 1,108 | 1,271 | 1,108 | 1,240 | +9.01% | 489,800 | 236億3181万 | -9.49% | 5.84 | 1.82 |
| 11/26 | 1,073 | 1,149 | 1,073 | 1,138 | +9.64% | 345,200 | 216億7837万 | -17.03% | 5.36 | 1.67 |
| 11/25 | 1,024 | 1,079 | 995 | 1,038 | +2.85% | 371,600 | 197億7258万 | -24.66% | 4.89 | 1.52 |
| 11/21 | 963 | 1,125 | 963 | 1,009 | +2.93% | 1,085,200 | 192億2467万 | -27.11% | 4.75 | 1.48 |
| 11/20 | 1,049 | 1,049 | 955 | 980 | -4.97% | 897,200 | 186億7675万 | -29.85% | 4.61 | 1.44 |
| 11/19 | 1,186 | 1,190 | 1,013 | 1,031 | -12.79% | 1,064,800 | 196億5347万 | -26.86% | 4.86 | 1.51 |
| 11/18 | 1,191 | 1,211 | 1,134 | 1,183 | -4.92% | 437,600 | 225億3598万 | -16.67% | 5.57 | 1.73 |
| 11/17 | 1,155 | 1,298 | 1,101 | 1,244 | +7.92% | 988,800 | 237億328万 | -12.66% | 5.86 | 1.82 |
| 11/14 | 1,388 | 1,418 | 1,153 | 1,153 | -17.83% | 1,196,400 | 219億6424万 | -19.41% | 5.43 | 1.69 |
| 11/13 | 1,538 | 1,545 | 1,400 | 1,403 | -7.27% | 311,200 | 267億2872万 | -2.54% | 6.6 | 2.06 |
| 11/12 | 1,463 | 1,538 | 1,390 | 1,513 | -1.63% | 548,400 | 288億2509万 | +5.33% | 7.12 | 2.22 |
| 11/11 | 1,565 | 1,565 | 1,515 | 1,538 | -1.76% | 271,600 | 293億154万 | +7.74% | 7.24 | 2.25 |
| 11/10 | 1,555 | 1,583 | 1,530 | 1,565 | +0.48% | 139,600 | 298億2563万 | +10.68% | 7.37 | 2.29 |
| 11/07 | 1,538 | 1,565 | 1,523 | 1,558 | +1.3% | 148,800 | 296億8270万 | +11.25% | 7.33 | 2.28 |
| 11/06 | 1,538 | 1,575 | 1,513 | 1,538 | +0.99% | 108,000 | 293億154万 | +10.69% | 7.24 | 2.25 |
| 11/05 | 1,523 | 1,525 | 1,428 | 1,523 | +1.5% | 166,800 | 290億1567万 | +10.49% | 7.17 | 2.23 |
| 11/04 | 1,528 | 1,535 | 1,495 | 1,500 | -0.17% | 88,000 | 285億8687万 | +9.65% | 7.06 | 2.2 |
| 10/31 | 1,478 | 1,528 | 1,475 | 1,503 | 0% | 137,600 | 286億3451万 | +10.56% | 7.08 | 2.2 |
| 10/30 | 1,498 | 1,520 | 1,455 | 1,503 | -1.31% | 196,400 | 286億3451万 | +11.3% | 7.08 | 2.2 |
| 10/29 | 1,608 | 1,608 | 1,503 | 1,523 | -3.79% | 231,600 | 290億1567万 | +13.53% | 7.17 | 2.23 |
| 10/28 | 1,620 | 1,645 | 1,573 | 1,583 | -3.36% | 249,200 | 301億5915万 | +18.72% | 7.45 | 2.32 |
| 10/27 | 1,593 | 1,690 | 1,575 | 1,638 | +4.47% | 464,800 | 312億733万 | +23.87% | 7.71 | 2.4 |
| 10/24 | 1,448 | 1,568 | 1,425 | 1,568 | +12.16% | 498,400 | 298億7328万 | +19.47% | 7.38 | 2.3 |
| 10/23 | 1,423 | 1,450 | 1,383 | 1,398 | -0.18% | 253,600 | 266億3343万 | +7.33% | 6.58 | 2.05 |
| 10/22 | 1,388 | 1,478 | 1,365 | 1,400 | +10.89% | 1,164,000 | 266億8108万 | +7.86% | 6.59 | 2.05 |
| 10/21 | 1,288 | 1,290 | 1,248 | 1,263 | -1.17% | 167,200 | 240億6061万 | -2.28% | 5.95 | 1.85 |
| 10/20 | 1,260 | 1,280 | 1,225 | 1,278 | +5.58% | 206,400 | 243億4648万 | -1.35% | 6.02 | 1.87 |
| 10/17 | 1,280 | 1,280 | 1,205 | 1,210 | -9.7% | 590,400 | 230億6007万 | -7.07% | 5.7 | 1.77 |
| 10/16 | 1,315 | 1,345 | 1,313 | 1,340 | +2.29% | 112,400 | 255億3760万 | +2.13% | 6.31 | 1.96 |
| 10/15 | 1,263 | 1,318 | 1,260 | 1,310 | +4.8% | 114,800 | 249億6586万 | -0.68% | 6.17 | 1.92 |
| 10/14 | 1,268 | 1,298 | 1,243 | 1,250 | -4.03% | 334,800 | 238億2239万 | -5.73% | 5.89 | 1.83 |
| 10/10 | 1,378 | 1,380 | 1,295 | 1,303 | -5.96% | 262,800 | 248億2293万 | -2.29% | 6.13 | 1.91 |
| 10/09 | 1,393 | 1,408 | 1,365 | 1,385 | -0.54% | 255,200 | 263億9521万 | +3.59% | 6.52 | 2.03 |
| 10/08 | 1,320 | 1,393 | 1,288 | 1,393 | +5.49% | 310,400 | 265億3814万 | +4.07% | 6.56 | 2.04 |
| 10/07 | 1,278 | 1,333 | 1,270 | 1,320 | +1.73% | 197,200 | 251億5644万 | -1.35% | 6.22 | 1.93 |
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 3月期 | 438 1,753 6/24 | 173 690 3/9 | 15,193,200 3,798,300 6/24 | 74億1410万 | 31億3972万 | +21.58% 9/17 | -18.22% 7/30 |
| 2023年 3月期 | 367 1,466 3/30 | 164 655 6/20 | 12,278,800 3,069,700 3/30 | 66億7076万 | 29億8045万 | +52.38% 3/29 | -12.14% 12/27 |
| 2024年 3月期 | 604 2,414 3/6 | 225 898 4/17 | 1,040,400 260,100 4/3 | 114億4212万 | 40億8618万 | +24.44% 9/5 | -15.66% 10/24 |
| 2025年 3月期 | 532 2,127 4/4 | 261 1,043 8/8 | 700,800 175,200 5/9 | 100億8176万 | 49億5567万 | +15.62% 6/27 | -33.06% 8/5 |
| 最新 | 1,811 2026/3/6 | 512,900 | 345億2185万 | +35.05% 1,341 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 135%（2.35倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 170%（2.7倍）
- 2026/03/06 vs 2025/12/30
- 75%（1.75倍）
- 過去安値
164円（2022/06/20） - 1006%（11.06倍）
1,811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。
