株価チャート
株価
3/6
- 前日 (3/5)
- 1,450
- 始値
- 1,422
- 高値
- 1,437
- 安値
- 1,407
- 終値 -1.86%
- 1,423
- 出来高 +34.84%
- 29,800
乖離率
- 株価（5日）
移動平均値 - 0%
1,423 - 株価（25日）
移動平均値 - +0.78%
1,412 - 出来高（5日）
移動平均値 - +10.53%
26,960
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 | 1,422 | 1,437 | 1,407 | 1,423 | -1.86% | 29,800 | 144億8229万 | +0.78% | 11.58 | 1.5 |
| 03/05 | 1,406 | 1,460 | 1,406 | 1,450 | +5.38% | 22,100 | 147億5708万 | +2.76% | 11.8 | 1.53 |
| 03/04 | 1,404 | 1,408 | 1,360 | 1,376 | -3.57% | 34,600 | 140億396万 | -2.27% | 11.2 | 1.45 |
| 03/03 | 1,440 | 1,447 | 1,427 | 1,427 | -0.76% | 23,200 | 145億2300万 | +1.35% | 11.61 | 1.5 |
| 03/02 | 1,441 | 1,461 | 1,433 | 1,438 | -1.24% | 25,100 | 146億3495万 | +2.2% | 11.7 | 1.52 |
| 02/27 | 1,451 | 1,467 | 1,443 | 1,456 | +0.14% | 9,900 | 148億1814万 | +3.56% | 11.85 | 1.54 |
| 02/26 | 1,480 | 1,480 | 1,444 | 1,454 | -0.41% | 25,600 | 147億9779万 | +3.49% | 11.83 | 1.53 |
| 02/25 | 1,415 | 1,467 | 1,413 | 1,460 | +2.67% | 28,000 | 148億5885万 | +3.91% | 11.88 | 1.54 |
| 02/24 | 1,401 | 1,449 | 1,382 | 1,422 | +1.14% | 17,700 | 144億7212万 | +1.28% | 11.57 | 1.5 |
| 02/20 | 1,400 | 1,415 | 1,388 | 1,406 | +0.21% | 12,500 | 143億928万 | +0.07% | 11.44 | 1.48 |
| 02/19 | 1,392 | 1,411 | 1,392 | 1,403 | +0.29% | 18,200 | 142億7875万 | -0.28% | 11.42 | 1.48 |
| 02/18 | 1,401 | 1,421 | 1,385 | 1,399 | +0.87% | 21,400 | 142億3804万 | -0.71% | 11.38 | 1.48 |
| 02/17 | 1,412 | 1,412 | 1,371 | 1,387 | -0.43% | 20,400 | 141億1591万 | -1.77% | 11.29 | 1.46 |
| 02/16 | 1,447 | 1,447 | 1,372 | 1,393 | -2.93% | 59,100 | 141億7697万 | -1.49% | 11.34 | 1.47 |
| 02/13 | 1,436 | 1,438 | 1,415 | 1,435 | +0.14% | 26,500 | 146億442万 | +1.34% | 11.68 | 1.51 |
| 02/12 | 1,420 | 1,441 | 1,417 | 1,433 | +0.35% | 15,600 | 145億8407万 | +1.2% | 11.66 | 1.51 |
| 02/10 | 1,401 | 1,433 | 1,398 | 1,428 | +1.49% | 30,300 | 145億3318万 | +0.99% | 11.62 | 1.51 |
| 02/09 | 1,400 | 1,407 | 1,389 | 1,407 | +1.52% | 24,500 | 143億1946万 | -0.42% | 11.45 | 1.48 |
| 02/06 | 1,400 | 1,400 | 1,380 | 1,386 | -0.93% | 21,200 | 141億573万 | -1.91% | 11.28 | 1.46 |
| 02/05 | 1,414 | 1,429 | 1,394 | 1,399 | -2.44% | 33,000 | 142億3804万 | -1.13% | 11.38 | 1.48 |
| 02/04 | 1,382 | 1,434 | 1,380 | 1,434 | +5.13% | 44,100 | 145億9424万 | +1.2% | 11.67 | 1.51 |
| 02/03 | 1,401 | 1,419 | 1,364 | 1,364 | -3.19% | 34,200 | 138億8183万 | -3.74% | 11.1 | 1.44 |
| 02/02 | 1,383 | 1,429 | 1,383 | 1,409 | +3.53% | 52,000 | 143億3981万 | -0.7% | 11.47 | 1.49 |
| 01/30 | 1,359 | 1,371 | 1,336 | 1,361 | +0.81% | 23,600 | 138億5130万 | -4.22% | 11.07 | 1.44 |
| 01/29 | 1,375 | 1,375 | 1,320 | 1,350 | -2.74% | 45,100 | 137億3935万 | -5.2% | 10.99 | 1.42 |
| 01/28 | 1,385 | 1,392 | 1,375 | 1,388 | -0.43% | 21,400 | 141億2609万 | -2.73% | 11.29 | 1.46 |
| 01/27 | 1,375 | 1,406 | 1,365 | 1,394 | +1.38% | 46,900 | 141億8715万 | -2.52% | 11.34 | 1.47 |
| 01/26 | 1,387 | 1,387 | 1,335 | 1,375 | -1.93% | 57,400 | 139億9378万 | -3.91% | 11.19 | 1.45 |
| 01/23 | 1,425 | 1,425 | 1,376 | 1,402 | -0.64% | 110,700 | 142億6857万 | -2.23% | 11.41 | 1.48 |
| 01/22 | 1,438 | 1,450 | 1,399 | 1,411 | -1.26% | 161,100 | 143億6017万 | -1.74% | 11.48 | 1.49 |
| 01/21 | 1,436 | 1,440 | 1,408 | 1,429 | -1.18% | 84,200 | 145億4336万 | -0.56% | 11.63 | 1.51 |
| 01/20 | 1,430 | 1,448 | 1,400 | 1,446 | +0.49% | 56,200 | 147億1637万 | +0.7% | 11.77 | 1.52 |
| 01/19 | 1,450 | 1,450 | 1,424 | 1,439 | -0.76% | 57,200 | 146億4513万 | +0.21% | 11.71 | 1.52 |
| 01/16 | 1,456 | 1,460 | 1,448 | 1,450 | -0.41% | 14,900 | 147億5708万 | +0.97% | 11.8 | 1.53 |
| 01/15 | 1,452 | 1,463 | 1,441 | 1,456 | -0.07% | 32,200 | 148億1814万 | +1.46% | 11.85 | 1.54 |
| 01/14 | 1,458 | 1,462 | 1,450 | 1,457 | -0.27% | 10,700 | 148億2832万 | +1.6% | 11.86 | 1.54 |
| 01/13 | 1,467 | 1,479 | 1,440 | 1,461 | +1.04% | 52,000 | 148億6903万 | +1.88% | 11.89 | 1.54 |
| 01/09 | 1,455 | 1,460 | 1,435 | 1,446 | +0.14% | 25,500 | 147億1637万 | +0.91% | 11.77 | 1.52 |
| 01/08 | 1,405 | 1,456 | 1,405 | 1,444 | +1.69% | 62,000 | 146億9602万 | +0.77% | 11.75 | 1.52 |
| 01/07 | 1,400 | 1,426 | 1,390 | 1,420 | +1.43% | 42,500 | 144億5176万 | -0.7% | 11.56 | 1.5 |
| 01/06 | 1,405 | 1,414 | 1,377 | 1,400 | +0.29% | 23,600 | 142億4822万 | -1.96% | 11.39 | 1.48 |
| 01/05 | 1,405 | 1,430 | 1,388 | 1,396 | -1.27% | 49,900 | 142億751万 | -2.17% | 11.36 | 1.47 |
| 2025 | ||||||||||
| 12/30 | 1,425 | 1,443 | 1,409 | 1,414 | -0.56% | 32,500 | 143億9070万 | -0.84% | 12.08 | 1.49 |
| 12/29 | 1,411 | 1,448 | 1,411 | 1,422 | -1.93% | 25,300 | 144億7212万 | -0.21% | 12.15 | 1.5 |
| 12/26 | 1,445 | 1,456 | 1,425 | 1,450 | 0% | 26,800 | 147億5708万 | +1.83% | 12.39 | 1.53 |
| 12/25 | 1,416 | 1,453 | 1,416 | 1,450 | +2.4% | 23,600 | 147億5708万 | +2.11% | 12.39 | 1.53 |
| 12/24 | 1,437 | 1,437 | 1,413 | 1,416 | -2.14% | 18,100 | 144億1105万 | 0% | 12.1 | 1.49 |
| 12/23 | 1,429 | 1,452 | 1,429 | 1,447 | +1.54% | 40,500 | 147億2655万 | +2.41% | 12.37 | 1.52 |
| 12/22 | 1,447 | 1,450 | 1,424 | 1,425 | -1.45% | 12,200 | 145億265万 | +1.06% | 12.18 | 1.5 |
| 12/19 | 1,456 | 1,456 | 1,436 | 1,446 | -0.41% | 11,100 | 147億1637万 | +2.7% | 12.36 | 1.52 |
| 12/18 | 1,441 | 1,454 | 1,441 | 1,452 | +1.47% | 13,300 | 147億7743万 | +3.27% | 12.41 | 1.53 |
| 12/17 | 1,457 | 1,457 | 1,431 | 1,431 | -0.49% | 9,700 | 145億6371万 | +1.71% | 12.23 | 1.51 |
| 12/16 | 1,450 | 1,450 | 1,436 | 1,438 | -0.83% | 7,500 | 146億3495万 | +2.06% | 12.29 | 1.52 |
| 12/15 | 1,431 | 1,455 | 1,429 | 1,450 | +1.33% | 16,500 | 147億5708万 | +2.76% | 12.39 | 1.53 |
| 12/12 | 1,426 | 1,449 | 1,426 | 1,431 | +0.56% | 14,100 | 145億6371万 | +1.49% | 12.23 | 1.51 |
| 12/11 | 1,437 | 1,445 | 1,420 | 1,423 | -1.39% | 18,900 | 144億8229万 | +0.85% | 12.16 | 1.5 |
| 12/10 | 1,450 | 1,457 | 1,436 | 1,443 | +1.41% | 43,900 | 146億8584万 | +2.2% | 12.33 | 1.52 |
| 12/09 | 1,438 | 1,450 | 1,415 | 1,423 | -1.04% | 16,000 | 144億8229万 | +0.78% | 12.16 | 1.5 |
| 12/08 | 1,461 | 1,461 | 1,409 | 1,438 | -0.07% | 31,300 | 146億3495万 | +1.77% | 12.29 | 1.52 |
| 12/05 | 1,454 | 1,454 | 1,439 | 1,439 | -0.9% | 29,700 | 146億4513万 | +1.77% | 12.3 | 1.52 |
| 12/04 | 1,450 | 1,459 | 1,429 | 1,452 | +1.89% | 42,800 | 147億7743万 | +2.69% | 12.41 | 1.53 |
| 12/03 | 1,447 | 1,460 | 1,406 | 1,425 | -1.52% | 85,900 | 145億265万 | +0.64% | 12.18 | 1.5 |
| 12/02 | 1,377 | 1,473 | 1,322 | 1,447 | +5.08% | 129,700 | 147億2655万 | +1.9% | 12.37 | 1.52 |
| 12/01 | 1,370 | 1,394 | 1,350 | 1,377 | +0.58% | 179,500 | 140億1414万 | -3.16% | 11.77 | 1.45 |
| 11/28 | 1,369 | 1,393 | 1,361 | 1,369 | +0.15% | 25,800 | 139億3272万 | -4.06% | 11.7 | 1.44 |
| 11/27 | 1,357 | 1,377 | 1,352 | 1,367 | -0.15% | 28,000 | 139億1236万 | -4.74% | 11.68 | 1.44 |
| 11/26 | 1,388 | 1,408 | 1,358 | 1,369 | -1.37% | 72,600 | 139億3272万 | -4.93% | 11.7 | 1.44 |
| 11/25 | 1,401 | 1,416 | 1,356 | 1,388 | -0.93% | 115,000 | 141億2609万 | -3.94% | 11.86 | 1.46 |
| 11/21 | 1,366 | 1,407 | 1,360 | 1,401 | +3.47% | 20,300 | 142億5839万 | -3.31% | 11.97 | 1.48 |
| 11/20 | 1,360 | 1,361 | 1,349 | 1,354 | +0.37% | 8,200 | 137億8006万 | -6.69% | 11.57 | 1.43 |
| 11/19 | 1,349 | 1,364 | 1,340 | 1,349 | 0% | 16,200 | 137億2917万 | -7.29% | 11.53 | 1.42 |
| 11/18 | 1,349 | 1,359 | 1,334 | 1,349 | -1.1% | 25,600 | 137億2917万 | -7.54% | 11.53 | 1.42 |
| 11/17 | 1,382 | 1,440 | 1,357 | 1,364 | -1.16% | 24,200 | 138億8183万 | -6.89% | 11.66 | 1.44 |
| 11/14 | 1,387 | 1,398 | 1,380 | 1,380 | -0.14% | 15,700 | 140億4467万 | -5.99% | 11.79 | 1.45 |
| 11/13 | 1,460 | 1,461 | 1,381 | 1,382 | -6.24% | 61,900 | 140億6502万 | -6.05% | 11.81 | 1.46 |
| 11/12 | 1,491 | 1,494 | 1,454 | 1,474 | -1.14% | 17,300 | 150億134万 | -0.14% | 12.6 | 1.55 |
| 11/11 | 1,493 | 1,493 | 1,470 | 1,491 | +0.81% | 12,100 | 151億7435万 | +0.81% | 12.74 | 1.57 |
| 11/10 | 1,439 | 1,495 | 1,439 | 1,479 | +2.78% | 19,100 | 150億5222万 | +0.2% | 12.64 | 1.56 |
| 11/07 | 1,431 | 1,451 | 1,430 | 1,439 | -0.69% | 10,900 | 146億4513万 | -2.31% | 12.3 | 1.52 |
| 11/06 | 1,449 | 1,462 | 1,441 | 1,449 | 0% | 11,400 | 147億4690万 | -1.56% | 12.38 | 1.53 |
| 11/05 | 1,448 | 1,453 | 1,417 | 1,449 | 0% | 24,700 | 147億4690万 | -1.5% | 12.38 | 1.53 |
| 11/04 | 1,451 | 1,462 | 1,437 | 1,449 | -0.21% | 15,000 | 147億4690万 | -1.5% | 12.38 | 1.53 |
| 10/31 | 1,441 | 1,466 | 1,438 | 1,452 | +0.48% | 10,400 | 147億7743万 | -1.22% | 12.41 | 1.53 |
| 10/30 | 1,473 | 1,473 | 1,444 | 1,445 | -1.1% | 21,000 | 147億619万 | -1.7% | 12.35 | 1.52 |
| 10/29 | 1,493 | 1,494 | 1,461 | 1,461 | -2.14% | 20,900 | 148億6903万 | -0.75% | 12.48 | 1.54 |
| 10/28 | 1,514 | 1,535 | 1,489 | 1,493 | -1.91% | 17,800 | 151億9470万 | +1.36% | 12.76 | 1.57 |
| 10/27 | 1,498 | 1,538 | 1,498 | 1,522 | +1.6% | 15,500 | 154億8985万 | +3.26% | 13.01 | 1.6 |
| 10/24 | 1,538 | 1,538 | 1,497 | 1,498 | -0.86% | 19,700 | 152億4559万 | +1.84% | 12.8 | 1.58 |
| 10/23 | 1,550 | 1,550 | 1,511 | 1,511 | -2.58% | 25,600 | 153億7790万 | +2.86% | 12.91 | 1.59 |
| 10/22 | 1,513 | 1,553 | 1,513 | 1,551 | +2.85% | 28,800 | 157億8499万 | +5.65% | 13.25 | 1.63 |
| 10/21 | 1,499 | 1,532 | 1,495 | 1,508 | +0.6% | 25,000 | 153億4736万 | +3.08% | 12.89 | 1.59 |
| 10/20 | 1,502 | 1,502 | 1,485 | 1,499 | +1.22% | 12,800 | 152億5577万 | +2.53% | 12.81 | 1.58 |
| 10/17 | 1,447 | 1,507 | 1,441 | 1,481 | +2.78% | 26,900 | 150億7258万 | +1.44% | 12.66 | 1.56 |
| 10/16 | 1,458 | 1,461 | 1,437 | 1,441 | -1.91% | 19,800 | 146億6548万 | -1.23% | 12.31 | 1.52 |
| 10/15 | 1,450 | 1,476 | 1,444 | 1,469 | +1.31% | 26,000 | 149億5045万 | +0.62% | 12.55 | 1.55 |
| 10/14 | 1,449 | 1,466 | 1,431 | 1,450 | -1.83% | 42,300 | 147億5708万 | -0.62% | 12.39 | 1.53 |
| 10/10 | 1,460 | 1,477 | 1,456 | 1,477 | +1.58% | 28,300 | 150億3187万 | +1.23% | 12.62 | 1.56 |
| 10/09 | 1,451 | 1,464 | 1,448 | 1,454 | +0.62% | 16,700 | 147億9779万 | -0.27% | 12.43 | 1.53 |
| 10/08 | 1,498 | 1,500 | 1,445 | 1,445 | -5% | 45,600 | 147億619万 | -1.03% | 12.35 | 1.52 |
| 10/07 | 1,550 | 1,550 | 1,502 | 1,521 | -1.3% | 32,200 | 154億7967万 | +3.89% | 13 | 1.6 |
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 | |
| 2020年 12月期 | 2,844 12/21 | 2,326 12/28 | 2,720,200 12/21 | 278億1432万 | 227億4828万 | +0.96% 1/29 | -2% 1/28 |
| 2021年 12月期 | 4,980 5/11 | 2,451 1/4 | 444,400 1/28 | 506億8295万 | 249億4456万 | +29.95% 3/29 | -27.15% 8/12 |
| 2022年 12月期 | 2,998 1/5 | 1,468 11/7 | 215,300 7/28 | 305億1154万 | 149億4027万 | +22.04% 1/25 | -17.53% 3/8 |
| 2023年 12月期 | 2,150 2/2 | 1,032 12/18 | 189,500 11/30 | 218億8119万 | 105億297万 | +19.37% 11/13 | -17.06% 12/12 |
| 2024年 12月期 | 1,684 2/16 | 944 8/5 | 772,900 2/13 | 171億3857万 | 96億737万 | +31.43% 2/13 | -23.32% 8/5 |
| 2025年 12月期 | 1,587 10/6 | 984 4/7 | 359,600 7/18 | 161億5137万 | 100億1446万 | +13.91% 5/15 | -10.52% 3/7 |
| 最新 | 1,423 2026/3/6 | 29,800 | 144億8229万 | +0.78% 1,412 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
944円（2024/08/05） - 51%（1.51倍）
1,423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。
