株価チャート
株価
3/6
- 前日 (3/5)
- 6,140
- 始値
- 5,940
- 高値
- 6,170
- 安値
- 5,870
- 終値 ±0%
- 6,140
- 出来高 -28.72%
- 113,900
乖離率
- 株価（5日）
移動平均値 - +1.59%
6,044 - 株価（25日）
移動平均値 - +5.7%
5,809 - 出来高（5日）
移動平均値 - -17.36%
137,820
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 | 5,940 | 6,170 | 5,870 | 6,140 | 0% | 113,900 | 1606億6897万 | +5.7% | 14.39 | 0.7 |
| 03/05 | 5,890 | 6,190 | 5,890 | 6,140 | +8.87% | 159,800 | 1606億6897万 | +6.58% | 14.39 | 0.7 |
| 03/04 | 5,870 | 5,950 | 5,480 | 5,640 | -8.29% | 169,400 | 1475億8517万 | -1.33% | 13.22 | 0.64 |
| 03/03 | 6,120 | 6,340 | 6,050 | 6,150 | 0% | 123,400 | 1609億3064万 | +8.1% | 14.41 | 0.7 |
| 03/02 | 6,010 | 6,150 | 5,920 | 6,150 | -2.54% | 122,600 | 1609億3064万 | +8.89% | 14.41 | 0.7 |
| 02/27 | 6,030 | 6,360 | 6,030 | 6,310 | +4.82% | 113,400 | 1651億1746万 | +12.62% | 14.79 | 0.72 |
| 02/26 | 6,020 | 6,090 | 5,960 | 6,020 | +1.35% | 81,400 | 1575億2886万 | +8.53% | 14.11 | 0.69 |
| 02/25 | 6,000 | 6,010 | 5,830 | 5,940 | -1.82% | 109,100 | 1554億3545万 | +7.88% | 13.92 | 0.68 |
| 02/24 | 6,120 | 6,180 | 5,820 | 6,050 | -1.14% | 119,400 | 1583億1388万 | +10.66% | 14.18 | 0.69 |
| 02/20 | 6,030 | 6,160 | 6,020 | 6,120 | 0% | 46,300 | 1601億4562万 | +12.81% | 14.34 | 0.7 |
| 02/19 | 5,980 | 6,140 | 5,940 | 6,120 | +2.34% | 60,100 | 1601億4562万 | +13.84% | 14.34 | 0.7 |
| 02/18 | 5,910 | 6,030 | 5,860 | 5,980 | +2.05% | 91,900 | 1564億8215万 | +12.32% | 14.02 | 0.68 |
| 02/17 | 6,040 | 6,120 | 5,860 | 5,860 | -3.62% | 99,300 | 1533億4204万 | +11.11% | 13.73 | 0.67 |
| 02/16 | 6,110 | 6,110 | 5,950 | 6,080 | -0.33% | 103,600 | 1590億9891万 | +16.34% | 14.25 | 0.69 |
| 02/13 | 6,160 | 6,210 | 5,990 | 6,100 | -2.4% | 146,800 | 1596億2226万 | +18.03% | 14.3 | 0.69 |
| 02/12 | 5,900 | 6,310 | 5,890 | 6,250 | +6.47% | 130,700 | 1635億4740万 | +22.36% | 14.65 | 0.71 |
| 02/10 | 5,830 | 5,890 | 5,770 | 5,870 | +1.38% | 62,700 | 1536億372万 | +16.42% | 13.76 | 0.67 |
| 02/09 | 5,680 | 5,840 | 5,630 | 5,790 | +3.76% | 131,200 | 1515億1031万 | +16.1% | 13.57 | 0.66 |
| 02/06 | 5,480 | 5,590 | 5,400 | 5,580 | +1.82% | 91,400 | 1460億1512万 | +13.14% | 13.08 | 0.64 |
| 02/05 | 5,430 | 5,520 | 5,370 | 5,480 | +2.43% | 79,600 | 1433億9836万 | +12.25% | 12.84 | 0.62 |
| 02/04 | 5,250 | 5,380 | 5,160 | 5,350 | +2.69% | 59,000 | 1399億9657万 | +10.72% | 12.54 | 0.61 |
| 02/03 | 5,040 | 5,230 | 5,000 | 5,210 | +6.33% | 89,700 | 1363億3311万 | +8.84% | 12.21 | 0.59 |
| 02/02 | 5,070 | 5,100 | 4,900 | 4,900 | -2% | 63,700 | 1282億2116万 | +3.18% | 11.48 | 0.56 |
| 01/30 | 5,020 | 5,070 | 4,975 | 5,000 | +0.2% | 55,200 | 1308億3792万 | +5.84% | 11.72 | 0.57 |
| 01/29 | 4,975 | 5,020 | 4,925 | 4,990 | +1.01% | 80,900 | 1305億7624万 | +6.28% | 11.7 | 0.57 |
| 01/28 | 4,950 | 4,985 | 4,895 | 4,940 | -1.4% | 58,900 | 1292億6786万 | +5.89% | 11.58 | 0.56 |
| 01/27 | 4,955 | 5,030 | 4,915 | 5,010 | +0.8% | 41,900 | 1310億9960万 | +8.11% | 11.74 | 0.57 |
| 01/26 | 5,030 | 5,050 | 4,945 | 4,970 | -2.93% | 83,200 | 1300億5289万 | +8.09% | 11.65 | 0.57 |
| 01/23 | 5,000 | 5,180 | 4,990 | 5,120 | +1.79% | 68,800 | 1339億7803万 | +12.18% | 12 | 0.58 |
| 01/22 | 4,995 | 5,070 | 4,985 | 5,030 | +2.55% | 54,200 | 1316億2295万 | +11.04% | 11.79 | 0.57 |
| 01/21 | 4,855 | 5,010 | 4,845 | 4,905 | -1.9% | 114,800 | 1283億5200万 | +9.19% | 11.5 | 0.56 |
| 01/20 | 4,990 | 5,070 | 4,920 | 5,000 | +0.4% | 65,100 | 1308億3792万 | +12.26% | 11.72 | 0.57 |
| 01/19 | 4,970 | 5,040 | 4,920 | 4,980 | 0% | 59,900 | 1303億1457万 | +12.8% | 11.67 | 0.57 |
| 01/16 | 4,910 | 5,000 | 4,910 | 4,980 | +1.43% | 56,000 | 1303億1457万 | +13.75% | 11.67 | 0.57 |
| 01/15 | 4,810 | 4,930 | 4,810 | 4,910 | +2.08% | 48,200 | 1284億8284万 | +13.08% | 11.51 | 0.56 |
| 01/14 | 4,745 | 4,815 | 4,675 | 4,810 | +1.48% | 58,600 | 1258億6608万 | +11.65% | 11.27 | 0.55 |
| 01/13 | 4,795 | 4,795 | 4,715 | 4,740 | +1.83% | 52,300 | 1240億3435万 | +10.72% | 11.11 | 0.54 |
| 01/09 | 4,635 | 4,685 | 4,610 | 4,655 | +0.76% | 62,300 | 1218億1010万 | +9.45% | 10.91 | 0.53 |
| 01/08 | 4,620 | 4,715 | 4,600 | 4,620 | 0% | 54,900 | 1208億9424万 | +9.14% | 10.83 | 0.53 |
| 01/07 | 4,555 | 4,655 | 4,555 | 4,620 | +0.76% | 52,500 | 1208億9424万 | +9.69% | 10.83 | 0.53 |
| 01/06 | 4,550 | 4,670 | 4,530 | 4,585 | +1.78% | 110,500 | 1199億7837万 | +9.4% | 10.75 | 0.52 |
| 01/05 | 4,405 | 4,510 | 4,405 | 4,505 | +2.27% | 70,100 | 1178億8497万 | +8.03% | 10.56 | 0.51 |
| 2025 | ||||||||||
| 12/30 | 4,345 | 4,490 | 4,330 | 4,405 | +1.61% | 124,500 | 1152億6821万 | +6.14% | 10.32 | 0.5 |
| 12/29 | 4,230 | 4,335 | 4,210 | 4,335 | +2.48% | 57,000 | 1134億3648万 | +4.99% | 10.16 | 0.49 |
| 12/26 | 4,225 | 4,285 | 4,215 | 4,230 | -0.12% | 36,400 | 1106億8888万 | +2.92% | 9.91 | 0.48 |
| 12/25 | 4,250 | 4,250 | 4,210 | 4,235 | -0.24% | 29,600 | 1108億1972万 | +3.44% | 9.93 | 0.48 |
| 12/24 | 4,310 | 4,325 | 4,205 | 4,245 | -0.93% | 50,400 | 1110億8139万 | +4.2% | 9.95 | 0.48 |
| 12/23 | 4,235 | 4,330 | 4,230 | 4,285 | +0.12% | 61,600 | 1121億2810万 | +5.75% | 10.04 | 0.49 |
| 12/22 | 4,275 | 4,290 | 4,250 | 4,280 | +1.3% | 79,100 | 1119億9726万 | +6.15% | 10.03 | 0.49 |
| 12/19 | 4,160 | 4,225 | 4,160 | 4,225 | +1.44% | 84,100 | 1105億5804万 | +5.26% | 9.9 | 0.48 |
| 12/18 | 4,075 | 4,170 | 4,065 | 4,165 | +0.97% | 81,300 | 1089億8799万 | +4.23% | 9.76 | 0.47 |
| 12/17 | 4,135 | 4,155 | 4,055 | 4,125 | +0.24% | 69,400 | 1079億4128万 | +3.67% | 9.67 | 0.47 |
| 12/16 | 4,245 | 4,260 | 4,115 | 4,115 | -3.29% | 72,400 | 1076億7961万 | +3.84% | 9.64 | 0.47 |
| 12/15 | 4,095 | 4,260 | 4,095 | 4,255 | +3.91% | 85,600 | 1113億4307万 | +7.72% | 9.97 | 0.48 |
| 12/12 | 4,030 | 4,135 | 4,015 | 4,095 | +3.41% | 72,700 | 1071億5626万 | +4.22% | 9.6 | 0.47 |
| 12/11 | 4,040 | 4,045 | 3,960 | 3,960 | -1.12% | 50,200 | 1036億2363万 | +1.05% | 9.28 | 0.45 |
| 12/10 | 4,055 | 4,060 | 3,980 | 4,005 | -1.23% | 105,900 | 1048億117万 | +2.51% | 9.39 | 0.46 |
| 12/09 | 4,120 | 4,120 | 4,050 | 4,055 | -0.86% | 49,700 | 1061億955万 | +4.11% | 9.5 | 0.46 |
| 12/08 | 4,125 | 4,130 | 4,025 | 4,090 | +0.49% | 60,800 | 1070億2542万 | +5.44% | 9.59 | 0.47 |
| 12/05 | 4,130 | 4,140 | 4,070 | 4,070 | -1.57% | 54,600 | 1065億207万 | +5.39% | 9.54 | 0.46 |
| 12/04 | 4,015 | 4,135 | 3,980 | 4,135 | +2.48% | 61,500 | 1082億296万 | +7.6% | 9.69 | 0.47 |
| 12/03 | 4,130 | 4,130 | 4,025 | 4,035 | -2.54% | 69,100 | 1055億8620万 | +5.55% | 9.46 | 0.46 |
| 12/02 | 4,170 | 4,170 | 4,085 | 4,140 | +0.73% | 54,300 | 1083億3380万 | +8.58% | 9.7 | 0.47 |
| 12/01 | 4,160 | 4,195 | 4,080 | 4,110 | +0.49% | 76,100 | 1075億4877万 | +8.36% | 9.63 | 0.47 |
| 11/28 | 4,050 | 4,115 | 4,030 | 4,090 | +0.99% | 58,800 | 1070億2542万 | +8.34% | 9.59 | 0.47 |
| 11/27 | 4,035 | 4,110 | 4,025 | 4,050 | +1.12% | 59,800 | 1059億7871万 | +7.77% | 9.49 | 0.46 |
| 11/26 | 3,980 | 4,020 | 3,930 | 4,005 | +2.82% | 102,200 | 1048億117万 | +7.06% | 9.39 | 0.46 |
| 11/25 | 3,880 | 3,945 | 3,855 | 3,895 | +1.17% | 46,200 | 1019億2274万 | +4.48% | 9.13 | 0.44 |
| 11/21 | 3,770 | 3,890 | 3,770 | 3,850 | +0.26% | 74,900 | 1007億4520万 | +3.66% | 9.02 | 0.44 |
| 11/20 | 3,805 | 3,840 | 3,775 | 3,840 | +2.67% | 79,200 | 1004億8352万 | +3.64% | 9 | 0.44 |
| 11/19 | 3,700 | 3,760 | 3,690 | 3,740 | +1.49% | 83,700 | 978億6676万 | +1.27% | 8.77 | 0.43 |
| 11/18 | 3,785 | 3,785 | 3,685 | 3,685 | -2.77% | 74,200 | 964億2755万 | +0.14% | 8.64 | 0.42 |
| 11/17 | 3,840 | 3,855 | 3,775 | 3,790 | -0.79% | 49,200 | 991億7514万 | +3.19% | 8.88 | 0.43 |
| 11/14 | 3,745 | 3,830 | 3,725 | 3,820 | +0.92% | 58,800 | 999億6017万 | +4.12% | 8.95 | 0.43 |
| 11/13 | 3,745 | 3,810 | 3,740 | 3,785 | +1.07% | 59,500 | 990億4430万 | +3.47% | 8.87 | 0.43 |
| 11/12 | 3,700 | 3,780 | 3,690 | 3,745 | +1.08% | 57,000 | 979億9760万 | +2.72% | 8.78 | 0.43 |
| 11/11 | 3,790 | 3,805 | 3,685 | 3,705 | -2.24% | 67,300 | 969億5090万 | +1.87% | 8.68 | 0.42 |
| 11/10 | 3,800 | 3,830 | 3,760 | 3,790 | +1.61% | 113,600 | 991億7514万 | +4.47% | 8.88 | 0.43 |
| 11/07 | 3,800 | 3,815 | 3,715 | 3,730 | -3.37% | 112,200 | 976億509万 | +3.18% | 8.74 | 0.42 |
| 11/06 | 3,675 | 3,870 | 3,670 | 3,860 | +5.75% | 124,300 | 1010億687万 | +7.04% | 9.05 | 0.44 |
| 11/05 | 3,645 | 3,695 | 3,500 | 3,650 | -1.48% | 109,900 | 955億1168万 | +1.5% | 8.55 | 0.42 |
| 11/04 | 3,640 | 3,720 | 3,605 | 3,705 | +1.51% | 59,800 | 969億5090万 | +3.17% | 8.68 | 0.42 |
| 10/31 | 3,665 | 3,685 | 3,615 | 3,650 | -0.41% | 46,400 | 955億1168万 | +1.73% | 8.55 | 0.42 |
| 10/30 | 3,590 | 3,675 | 3,590 | 3,665 | +1.81% | 129,800 | 959億419万 | +2.29% | 8.59 | 0.42 |
| 10/29 | 3,645 | 3,670 | 3,595 | 3,600 | -1.23% | 59,900 | 942億330万 | +0.7% | 8.44 | 0.41 |
| 10/28 | 3,795 | 3,800 | 3,645 | 3,645 | -3.32% | 94,400 | 953億8084万 | +2.1% | 8.54 | 0.41 |
| 10/27 | 3,670 | 3,770 | 3,670 | 3,770 | +3.57% | 104,700 | 986億5179万 | +5.81% | 8.84 | 0.43 |
| 10/24 | 3,680 | 3,685 | 3,640 | 3,640 | -0.68% | 28,300 | 952億5000万 | +2.56% | 8.53 | 0.41 |
| 10/23 | 3,620 | 3,685 | 3,620 | 3,665 | +0.14% | 33,800 | 959億419万 | +3.53% | 8.59 | 0.42 |
| 10/22 | 3,635 | 3,670 | 3,620 | 3,660 | +0.69% | 45,100 | 957億7336万 | +3.57% | 8.58 | 0.42 |
| 10/21 | 3,715 | 3,715 | 3,630 | 3,635 | -1.22% | 55,000 | 951億1917万 | +3.03% | 8.52 | 0.41 |
| 10/20 | 3,595 | 3,680 | 3,585 | 3,680 | +3.81% | 105,500 | 962億9671万 | +4.46% | 8.63 | 0.42 |
| 10/17 | 3,575 | 3,585 | 3,520 | 3,545 | -2.07% | 62,100 | 927億6408万 | +0.77% | 8.31 | 0.4 |
| 10/16 | 3,545 | 3,650 | 3,540 | 3,620 | +2.4% | 61,700 | 947億2665万 | +2.96% | 8.48 | 0.41 |
| 10/15 | 3,470 | 3,540 | 3,455 | 3,535 | +3.21% | 43,700 | 925億241万 | +0.63% | 8.29 | 0.4 |
| 10/14 | 3,445 | 3,490 | 3,395 | 3,425 | -2.42% | 87,300 | 896億2397万 | -2.48% | 8.03 | 0.39 |
| 10/10 | 3,575 | 3,605 | 3,485 | 3,510 | -4.75% | 123,400 | 918億4822万 | -0.2% | 8.23 | 0.4 |
| 10/09 | 3,555 | 3,685 | 3,555 | 3,685 | +3.8% | 87,900 | 964億2755万 | +4.78% | 8.64 | 0.42 |
| 10/08 | 3,525 | 3,600 | 3,525 | 3,550 | +1.57% | 69,900 | 928億9492万 | +1.02% | 8.32 | 0.4 |
| 10/07 | 3,520 | 3,560 | 3,495 | 3,495 | -0.57% | 38,500 | 914億5570万 | -0.54% | 8.19 | 0.4 |
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 | |
| 2019年 3月期 | 2,510 9/21 | 1,512 3/14 | 81,200 3/22 | 656億8063万 | 395億6538万 | +13.66% 9/21 | -14.25% 10/29 |
| 2020年 3月期 | 1,799 9/20 | 1,119 3/13 | 125,900 9/20 | 470億7548万 | 292億8152万 | +15.09% 3/27 | -21.12% 3/13 |
| 2021年 3月期 | 1,595 3/22 | 1,229 1/6 1/5 | 249,300 3/29 | 417億3729万 | 321億5996万 | +11.47% 3/22 | -8.85% 4/8 |
| 2022年 3月期 | 1,598 3/23 | 1,269 5/27 | 553,200 5/27 | 418億1580万 | 332億666万 | +5.23% 12/17 | -7.15% 4/27 |
| 2023年 3月期 | 1,811 3/9 | 1,355 6/20 5/19 | 198,600 3/14 | 473億8949万 | 354億5707万 | +10.46% 1/13 | -9.19% 3/20 |
| 2024年 3月期 | 2,198 3/27 | 1,500 6/1 | 162,900 3/27 | 575億1635万 | 392億5137万 | +11.24% 9/19 | -7.44% 10/4 |
| 2025年 3月期 | 2,528 3/21 | 1,575 8/5 | 253,700 2/10 | 661億5165万 | 412億1394万 | +14.77% 11/18 | -21.23% 4/7 |
| 最新 | 6,140 2026/3/6 | 113,900 | 1606億6897万 | +5.7% 5,809 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 93%（1.93倍）
- 2026/03/06 vs 2025/12/30
- 39%（1.39倍）
- 過去安値
1,119円（2020/03/13） - 449%（5.49倍）
6,140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。
