株価チャート
株価
3/6
- 前日 (3/5)
- 5,610
- 始値
- 5,420
- 高値
- 5,580
- 安値
- 5,360
- 終値 -0.89%
- 5,560
- 出来高 -15.14%
- 62,200
乖離率
- 株価（5日）
移動平均値 - +0.32%
5,542 - 株価（25日）
移動平均値 - -1.97%
5,672 - 出来高（5日）
移動平均値 - -34.03%
94,280
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 | 5,420 | 5,580 | 5,360 | 5,560 | -0.89% | 62,200 | - | -1.97% | - | - |
| 03/05 | 5,460 | 5,670 | 5,440 | 5,610 | +8.72% | 73,300 | - | -0.78% | - | - |
| 03/04 | 5,450 | 5,490 | 5,060 | 5,160 | -8.35% | 95,300 | - | -8.49% | - | - |
| 03/03 | 5,750 | 5,830 | 5,630 | 5,630 | -2.09% | 106,600 | - | -0.2% | - | - |
| 03/02 | 5,770 | 5,820 | 5,620 | 5,750 | -4.33% | 134,000 | - | +2.1% | - | - |
| 02/27 | 5,920 | 6,020 | 5,910 | 6,010 | +1.86% | 117,800 | - | +7.17% | - | - |
| 02/26 | 5,860 | 5,950 | 5,820 | 5,900 | +2.43% | 68,100 | - | +5.94% | - | - |
| 02/25 | 5,880 | 5,880 | 5,720 | 5,760 | -2.87% | 70,000 | - | +4.01% | - | - |
| 02/24 | 5,900 | 5,940 | 5,650 | 5,930 | +0.51% | 86,300 | - | +7.51% | - | - |
| 02/20 | 5,840 | 5,940 | 5,820 | 5,900 | -0.67% | 52,000 | - | +7.51% | - | - |
| 02/19 | 5,900 | 5,940 | 5,840 | 5,940 | +0.68% | 65,200 | - | +8.81% | - | - |
| 02/18 | 5,780 | 5,900 | 5,720 | 5,900 | +3.15% | 58,700 | - | +8.76% | - | - |
| 02/17 | 5,700 | 5,860 | 5,640 | 5,720 | -0.87% | 64,000 | - | +6.08% | - | - |
| 02/16 | 5,840 | 5,840 | 5,660 | 5,770 | -1.2% | 93,600 | - | +7.63% | - | - |
| 02/13 | 5,980 | 6,020 | 5,810 | 5,840 | -2.67% | 131,900 | - | +9.65% | - | - |
| 02/12 | 5,830 | 6,010 | 5,830 | 6,000 | +2.21% | 81,500 | - | +13.46% | - | - |
| 02/10 | 5,810 | 5,890 | 5,740 | 5,870 | +2.8% | 60,400 | - | +11.94% | - | - |
| 02/09 | 5,890 | 5,890 | 5,670 | 5,710 | +0.18% | 82,400 | - | +9.77% | - | - |
| 02/06 | 5,520 | 5,700 | 5,470 | 5,700 | +2.33% | 65,700 | - | +10.36% | - | - |
| 02/05 | 5,530 | 5,620 | 5,510 | 5,570 | +1.09% | 55,100 | - | +8.64% | - | - |
| 02/04 | 5,400 | 5,530 | 5,370 | 5,510 | +1.66% | 61,300 | - | +8.21% | - | - |
| 02/03 | 5,250 | 5,420 | 5,200 | 5,420 | +5.24% | 88,600 | - | +7.14% | - | - |
| 02/02 | 5,300 | 5,370 | 5,140 | 5,150 | -1.9% | 55,300 | - | +2.37% | - | - |
| 01/30 | 5,250 | 5,280 | 5,200 | 5,250 | +0.19% | 44,300 | - | +4.64% | - | - |
| 01/29 | 5,120 | 5,240 | 5,060 | 5,240 | +2.34% | 59,900 | - | +4.86% | - | - |
| 01/28 | 5,180 | 5,200 | 5,100 | 5,120 | -1.92% | 35,900 | - | +2.91% | - | - |
| 01/27 | 5,140 | 5,240 | 5,110 | 5,220 | +0.19% | 70,700 | - | +5.33% | - | - |
| 01/26 | 5,210 | 5,330 | 5,200 | 5,210 | -3.52% | 77,900 | - | +5.59% | - | - |
| 01/23 | 5,160 | 5,480 | 5,160 | 5,400 | +4.65% | 89,900 | - | +9.96% | - | - |
| 01/22 | 5,100 | 5,210 | 5,100 | 5,160 | +2.58% | 49,800 | - | +5.61% | - | - |
| 01/21 | 4,980 | 5,070 | 4,945 | 5,030 | -1.95% | 52,000 | - | +3.41% | - | - |
| 01/20 | 5,180 | 5,190 | 5,100 | 5,130 | -1.72% | 40,400 | - | +5.95% | - | - |
| 01/19 | 5,230 | 5,240 | 5,160 | 5,220 | 0% | 39,400 | - | +8.3% | - | - |
| 01/16 | 5,200 | 5,250 | 5,170 | 5,220 | +0.77% | 47,000 | - | +8.89% | - | - |
| 01/15 | 5,040 | 5,180 | 5,040 | 5,180 | +1.77% | 42,200 | - | +8.62% | - | - |
| 01/14 | 5,050 | 5,110 | 4,995 | 5,090 | +0.59% | 59,700 | - | +7.25% | - | - |
| 01/13 | 5,100 | 5,100 | 5,010 | 5,060 | +1.91% | 40,700 | - | +7.07% | - | - |
| 01/09 | 4,945 | 4,990 | 4,925 | 4,965 | +1.64% | 60,700 | - | +5.55% | - | - |
| 01/08 | 4,890 | 4,940 | 4,850 | 4,885 | -0.2% | 36,400 | - | +4.16% | - | - |
| 01/07 | 4,860 | 4,925 | 4,850 | 4,895 | 0% | 32,200 | - | +4.59% | - | - |
| 01/06 | 4,845 | 4,930 | 4,840 | 4,895 | +1.35% | 47,200 | - | +4.82% | - | - |
| 01/05 | 4,795 | 4,835 | 4,765 | 4,830 | +1.36% | 48,100 | - | +3.71% | - | - |
| 2025 | ||||||||||
| 12/30 | 4,755 | 4,835 | 4,720 | 4,765 | +0.21% | 34,900 | - | +2.63% | - | - |
| 12/29 | 4,695 | 4,755 | 4,675 | 4,755 | +1.06% | 33,800 | - | +2.77% | - | - |
| 12/26 | 4,735 | 4,775 | 4,690 | 4,705 | +0.32% | 38,600 | - | +2.06% | - | - |
| 12/25 | 4,745 | 4,745 | 4,675 | 4,690 | -0.64% | 31,400 | - | +2.09% | - | - |
| 12/24 | 4,800 | 4,850 | 4,715 | 4,720 | -1.67% | 35,300 | - | +3.17% | - | - |
| 12/23 | 4,730 | 4,845 | 4,715 | 4,800 | +1.48% | 59,000 | - | +5.45% | - | - |
| 12/22 | 4,725 | 4,760 | 4,710 | 4,730 | +0.53% | 54,400 | - | +4.37% | - | - |
| 12/19 | 4,620 | 4,720 | 4,620 | 4,705 | +1.4% | 60,000 | - | +4.19% | - | - |
| 12/18 | 4,670 | 4,690 | 4,590 | 4,640 | -0.64% | 46,500 | - | +3.13% | - | - |
| 12/17 | 4,640 | 4,710 | 4,565 | 4,670 | +0.65% | 46,100 | - | +4.15% | - | - |
| 12/16 | 4,805 | 4,815 | 4,635 | 4,640 | -2.83% | 58,300 | - | +3.87% | - | - |
| 12/15 | 4,605 | 4,775 | 4,600 | 4,775 | +3.69% | 49,800 | - | +7.52% | - | - |
| 12/12 | 4,550 | 4,650 | 4,550 | 4,605 | +2.56% | 68,700 | - | +4.52% | - | - |
| 12/11 | 4,595 | 4,615 | 4,490 | 4,490 | -1.86% | 32,800 | - | +2.49% | - | - |
| 12/10 | 4,610 | 4,610 | 4,550 | 4,575 | +0.11% | 40,300 | - | +5.05% | - | - |
| 12/09 | 4,600 | 4,625 | 4,565 | 4,570 | -0.33% | 23,600 | - | +5.62% | - | - |
| 12/08 | 4,620 | 4,660 | 4,560 | 4,585 | -0.33% | 35,400 | - | +6.68% | - | - |
| 12/05 | 4,585 | 4,615 | 4,550 | 4,600 | 0% | 35,000 | - | +7.73% | - | - |
| 12/04 | 4,500 | 4,615 | 4,475 | 4,600 | +1.88% | 47,100 | - | +8.57% | - | - |
| 12/03 | 4,580 | 4,580 | 4,500 | 4,515 | -1.95% | 63,400 | - | +7.32% | - | - |
| 12/02 | 4,700 | 4,710 | 4,585 | 4,605 | -0.65% | 41,600 | - | +10.06% | - | - |
| 12/01 | 4,715 | 4,790 | 4,635 | 4,635 | -0.22% | 73,600 | - | +11.63% | - | - |
| 11/28 | 4,600 | 4,700 | 4,600 | 4,645 | +1.31% | 67,900 | - | +12.8% | - | - |
| 11/27 | 4,500 | 4,635 | 4,500 | 4,585 | +2.57% | 74,900 | - | +12.32% | - | - |
| 11/26 | 4,400 | 4,500 | 4,400 | 4,470 | +2.41% | 58,900 | - | +10.4% | - | - |
| 11/25 | 4,375 | 4,385 | 4,330 | 4,365 | +1.04% | 40,500 | - | +8.58% | - | - |
| 11/21 | 4,275 | 4,365 | 4,275 | 4,320 | 0% | 50,900 | - | +8.24% | - | - |
| 11/20 | 4,265 | 4,375 | 4,265 | 4,320 | +2.86% | 65,800 | - | +8.93% | - | - |
| 11/19 | 4,200 | 4,280 | 4,175 | 4,200 | +0.96% | 71,000 | - | +6.63% | - | - |
| 11/18 | 4,270 | 4,300 | 4,150 | 4,160 | -3.03% | 72,200 | - | +6.29% | - | - |
| 11/17 | 4,310 | 4,375 | 4,255 | 4,290 | -0.81% | 74,100 | - | +10.14% | - | - |
| 11/14 | 4,275 | 4,360 | 4,230 | 4,325 | +0.7% | 61,400 | - | +11.58% | - | - |
| 11/13 | 4,250 | 4,345 | 4,245 | 4,295 | +1.06% | 66,100 | - | +11.47% | - | - |
| 11/12 | 4,260 | 4,325 | 4,230 | 4,250 | 0% | 113,800 | - | +10.97% | - | - |
| 11/11 | 4,045 | 4,250 | 3,960 | 4,250 | +6.52% | 234,600 | - | +11.55% | - | - |
| 11/10 | 3,960 | 4,020 | 3,940 | 3,990 | +2.18% | 96,500 | - | +5.28% | - | - |
| 11/07 | 3,970 | 3,970 | 3,880 | 3,905 | -1.64% | 50,900 | - | +3.33% | - | - |
| 11/06 | 3,860 | 4,010 | 3,855 | 3,970 | +2.85% | 56,500 | - | +5.22% | - | - |
| 11/05 | 3,875 | 3,875 | 3,705 | 3,860 | -0.13% | 61,600 | - | +2.41% | - | - |
| 11/04 | 3,855 | 3,910 | 3,810 | 3,865 | +0.52% | 50,000 | - | +2.63% | - | - |
| 10/31 | 3,860 | 3,875 | 3,790 | 3,845 | -0.9% | 63,900 | - | +2.07% | - | - |
| 10/30 | 3,810 | 3,905 | 3,795 | 3,880 | +2.78% | 142,100 | - | +3.05% | - | - |
| 10/29 | 3,860 | 3,865 | 3,760 | 3,775 | -2.2% | 63,100 | - | +0.45% | - | - |
| 10/28 | 3,920 | 3,945 | 3,855 | 3,860 | -1.78% | 61,800 | - | +2.77% | - | - |
| 10/27 | 3,860 | 3,965 | 3,835 | 3,930 | +3.42% | 80,200 | - | +4.83% | - | - |
| 10/24 | 3,795 | 3,800 | 3,755 | 3,800 | +0.13% | 46,700 | - | +1.69% | - | - |
| 10/23 | 3,750 | 3,795 | 3,735 | 3,795 | +1.07% | 47,400 | - | +1.74% | - | - |
| 10/22 | 3,750 | 3,790 | 3,730 | 3,755 | +0.13% | 28,700 | - | +0.86% | - | - |
| 10/21 | 3,750 | 3,770 | 3,725 | 3,750 | +0.13% | 31,700 | - | +0.86% | - | - |
| 10/20 | 3,675 | 3,755 | 3,660 | 3,745 | +3.03% | 38,200 | - | +0.83% | - | - |
| 10/17 | 3,630 | 3,635 | 3,595 | 3,635 | -1.49% | 35,300 | - | -2.05% | - | - |
| 10/16 | 3,680 | 3,715 | 3,670 | 3,690 | +1.23% | 38,900 | - | -0.54% | - | - |
| 10/15 | 3,640 | 3,660 | 3,605 | 3,645 | +1.53% | 46,500 | - | -1.73% | - | - |
| 10/14 | 3,615 | 3,650 | 3,545 | 3,590 | -2.58% | 70,600 | - | -3.21% | - | - |
| 10/10 | 3,750 | 3,750 | 3,665 | 3,685 | -3.03% | 66,200 | - | -0.73% | - | - |
| 10/09 | 3,755 | 3,800 | 3,740 | 3,800 | +1.33% | 34,400 | - | +2.43% | - | - |
| 10/08 | 3,755 | 3,805 | 3,740 | 3,750 | +0.54% | 46,500 | - | +1.16% | - | - |
| 10/07 | 3,720 | 3,770 | 3,685 | 3,730 | -0.27% | 49,700 | - | +0.7% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 2,823 10/1 | 1,912 11/29 | 210,600 11/19 | +7.73% 12/16 | -16.58% 11/24 |
| 2023年 3月期 | 2,493 1/13 | 1,995 11/4 | 248,400 1/13 | +12.01% 12/27 | -11.78% 3/14 |
| 2024年 3月期 | 2,766 3/8 | 2,007 5/12 | 315,600 5/12 | +11.64% 9/14 | -6.26% 12/21 |
| 2025年 3月期 | 2,955 8/1 | 2,152 8/5 | 618,600 11/25 | +9.93% 7/31 | -21.13% 4/7 |
| 最新 | 5,560 2026/3/6 | 62,200 | -1.97% 5,672 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 83%（1.83倍）
- 2026/03/06 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
1,912円（2021/11/29） - 191%（2.91倍）
5,560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。
