株価チャート
株価
3/6
- 前日 (3/5)
- 244
- 始値
- 242
- 高値
- 258
- 安値
- 242
- 終値 +1.23%
- 247
- 出来高 -26.72%
- 82,000
乖離率
- 株価（5日）
移動平均値 - -0.4%
248 - 株価（25日）
移動平均値 - -13.33%
285 - 出来高（5日）
移動平均値 - -5.44%
86,720
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 | 242 | 258 | 242 | 247 | +1.23% | 82,000 | 24億8838万 | -13.33% | 22.62 | 3.25 |
| 03/05 | 246 | 256 | 244 | 244 | +1.24% | 111,900 | 24億5815万 | -15.28% | 22.35 | 3.21 |
| 03/04 | 245 | 248 | 232 | 241 | -3.98% | 130,000 | 24億2793万 | -17.47% | 22.07 | 3.17 |
| 03/03 | 260 | 260 | 251 | 251 | -2.71% | 71,200 | 25億2867万 | -15.49% | 22.99 | 3.31 |
| 03/02 | 264 | 264 | 258 | 258 | -2.27% | 38,500 | 25億9920万 | -14% | 23.63 | 3.4 |
| 02/27 | 256 | 266 | 255 | 264 | +3.13% | 55,900 | 26億5964万 | -12.58% | 24.18 | 3.48 |
| 02/26 | 258 | 259 | 255 | 256 | -0.39% | 32,700 | 25億7905万 | -16.07% | 23.45 | 3.37 |
| 02/25 | 250 | 259 | 250 | 257 | +3.63% | 57,200 | 25億8912万 | -16.29% | 23.54 | 3.39 |
| 02/24 | 257 | 257 | 243 | 248 | -3.5% | 122,200 | 24億9845万 | -20% | 22.71 | 3.27 |
| 02/20 | 260 | 261 | 252 | 257 | -1.91% | 123,400 | 25億8912万 | -18.15% | 23.54 | 3.39 |
| 02/19 | 265 | 269 | 260 | 262 | +0.38% | 102,200 | 26億3949万 | -17.09% | 23.99 | 3.45 |
| 02/18 | 271 | 271 | 256 | 261 | -3.69% | 256,600 | 26億2942万 | -17.92% | 23.9 | 3.44 |
| 02/17 | 288 | 288 | 268 | 271 | -3.56% | 200,100 | 27億3016万 | -15.05% | 24.82 | 3.57 |
| 02/16 | 290 | 290 | 281 | 281 | -1.4% | 135,200 | 28億3091万 | -12.19% | 25.74 | 3.7 |
| 02/13 | 305 | 306 | 280 | 285 | -13.37% | 456,400 | 28億7121万 | -11.21% | 26.1 | 3.75 |
| 02/12 | 332 | 338 | 328 | 329 | -4.64% | 179,700 | 33億1448万 | +2.17% | 30.13 | 4.33 |
| 02/10 | 318 | 352 | 318 | 345 | +8.83% | 179,300 | 34億7567万 | +7.48% | 31.6 | 4.54 |
| 02/09 | 315 | 320 | 311 | 317 | +1.28% | 58,900 | 31億9359万 | -0.94% | 29.03 | 4.18 |
| 02/06 | 319 | 319 | 312 | 313 | -2.19% | 76,800 | 31億5329万 | -1.88% | 28.67 | 4.12 |
| 02/05 | 320 | 324 | 317 | 320 | +0.31% | 30,300 | 32億2381万 | +0.63% | 29.31 | 4.21 |
| 02/04 | 325 | 325 | 317 | 319 | -1.24% | 35,700 | 32億1374万 | +0.63% | 29.22 | 4.2 |
| 02/03 | 325 | 326 | 317 | 323 | 0% | 58,700 | 32億5403万 | +2.22% | 29.58 | 4.25 |
| 02/02 | 323 | 342 | 320 | 323 | +0.62% | 105,100 | 32億5403万 | +2.54% | 29.58 | 4.25 |
| 01/30 | 322 | 326 | 319 | 321 | -0.31% | 40,500 | 32億3388万 | +2.23% | 29.4 | 4.23 |
| 01/29 | 331 | 332 | 319 | 322 | -2.42% | 84,700 | 32億4396万 | +2.88% | 29.49 | 4.24 |
| 01/28 | 350 | 350 | 330 | 330 | -5.71% | 98,800 | 33億2455万 | +5.77% | 30.22 | 4.35 |
| 01/27 | 351 | 359 | 344 | 350 | -1.96% | 121,700 | 35億2604万 | +12.9% | 32.05 | 4.61 |
| 01/26 | 332 | 358 | 325 | 357 | +8.51% | 317,700 | 35億9656万 | +16.29% | 32.7 | 4.7 |
| 01/23 | 320 | 329 | 320 | 329 | +2.17% | 42,300 | 33億1448万 | +7.87% | 30.13 | 4.33 |
| 01/22 | 323 | 324 | 312 | 322 | +2.22% | 63,200 | 32億4396万 | +5.92% | 29.49 | 4.24 |
| 01/21 | 324 | 324 | 314 | 315 | -2.78% | 62,400 | 31億7344万 | +4.3% | 28.85 | 4.15 |
| 01/20 | 331 | 332 | 321 | 324 | -2.11% | 119,800 | 32億6411万 | +7.64% | 29.67 | 4.27 |
| 01/19 | 337 | 393 | 328 | 331 | -1.49% | 1,017,700 | 33億3463万 | +10.33% | 30.31 | 4.36 |
| 01/16 | 315 | 343 | 314 | 336 | +8.04% | 153,800 | 33億8500万 | +12.37% | 30.77 | 4.43 |
| 01/15 | 303 | 314 | 303 | 311 | +2.64% | 50,700 | 31億3314万 | +4.36% | 28.48 | 4.1 |
| 01/14 | 303 | 305 | 302 | 303 | +0.33% | 23,600 | 30億5254万 | +2.02% | 27.75 | 3.99 |
| 01/13 | 305 | 307 | 301 | 302 | -0.66% | 54,100 | 30億4247万 | +1.68% | 27.66 | 3.98 |
| 01/09 | 303 | 310 | 303 | 304 | -0.33% | 27,900 | 30億6262万 | +2.36% | 27.84 | 4 |
| 01/08 | 307 | 308 | 301 | 305 | -0.33% | 48,300 | 30億7269万 | +2.35% | 27.93 | 4.02 |
| 01/07 | 308 | 310 | 306 | 306 | +0.33% | 42,600 | 30億8277万 | +2.68% | 28.02 | 4.03 |
| 01/06 | 303 | 314 | 303 | 305 | +0.66% | 74,100 | 30億7269万 | +2.01% | 27.93 | 4.02 |
| 01/05 | 294 | 303 | 293 | 303 | +3.06% | 71,800 | 30億5254万 | +1.34% | 27.75 | 3.99 |
| 2025 | ||||||||||
| 12/30 | 294 | 297 | 291 | 294 | 0% | 30,800 | 29億6188万 | -1.67% | 12.85 | 3.87 |
| 12/29 | 295 | 297 | 293 | 294 | +0.34% | 33,000 | 29億6188万 | -2% | 12.85 | 3.87 |
| 12/26 | 294 | 296 | 292 | 293 | 0% | 55,600 | 29億5180万 | -2.33% | 12.81 | 3.86 |
| 12/25 | 295 | 298 | 293 | 293 | -0.34% | 46,100 | 29億5180万 | -2.66% | 12.81 | 3.86 |
| 12/24 | 294 | 302 | 292 | 294 | -0.68% | 79,500 | 29億6188万 | -2.65% | 12.85 | 3.87 |
| 12/23 | 299 | 304 | 293 | 296 | -1% | 71,100 | 29億8202万 | -2.63% | 12.94 | 3.9 |
| 12/22 | 290 | 299 | 284 | 299 | +0.67% | 187,500 | 30億1225万 | -2.29% | 13.07 | 3.94 |
| 12/19 | 300 | 367 | 293 | 297 | +3.13% | 1,499,200 | 29億9210万 | -3.57% | 12.98 | 3.91 |
| 12/18 | 284 | 288 | 280 | 288 | +1.05% | 63,200 | 29億143万 | -7.69% | 12.59 | 3.79 |
| 12/17 | 291 | 293 | 285 | 285 | -2.4% | 45,500 | 28億7121万 | -9.24% | 12.46 | 3.75 |
| 12/16 | 298 | 298 | 292 | 292 | -1.68% | 29,600 | 29億4173万 | -7.89% | 12.77 | 3.85 |
| 12/15 | 293 | 297 | 291 | 297 | +2.77% | 45,100 | 29億9210万 | -7.19% | 12.98 | 3.91 |
| 12/12 | 290 | 298 | 289 | 289 | -1.37% | 38,900 | 29億1150万 | -10.25% | 12.64 | 3.81 |
| 12/11 | 296 | 298 | 290 | 293 | -0.68% | 41,300 | 29億5180万 | -9.57% | 12.81 | 3.86 |
| 12/10 | 300 | 303 | 294 | 295 | -1.01% | 70,200 | 29億7195万 | -9.51% | 12.9 | 3.89 |
| 12/09 | 300 | 304 | 297 | 298 | -1.65% | 45,000 | 30億217万 | -9.15% | 13.03 | 3.93 |
| 12/08 | 300 | 304 | 299 | 303 | 0% | 39,400 | 30億5254万 | -8.18% | 13.25 | 3.99 |
| 12/05 | 302 | 304 | 298 | 303 | 0% | 66,700 | 30億5254万 | -8.73% | 13.25 | 3.99 |
| 12/04 | 304 | 310 | 303 | 303 | 0% | 79,000 | 30億5254万 | -9.28% | 13.25 | 3.99 |
| 12/03 | 310 | 311 | 303 | 303 | -2.26% | 49,400 | 30億5254万 | -10.09% | 13.25 | 3.99 |
| 12/02 | 316 | 321 | 310 | 310 | -2.52% | 51,500 | 31億2307万 | -8.82% | 13.55 | 4.08 |
| 12/01 | 322 | 326 | 314 | 318 | -0.31% | 68,600 | 32億366万 | -7.29% | 13.9 | 4.19 |
| 11/28 | 320 | 324 | 315 | 319 | +1.27% | 54,700 | 32億1374万 | -7.8% | 13.95 | 4.2 |
| 11/27 | 313 | 321 | 310 | 315 | +1.61% | 77,300 | 31億7344万 | -9.48% | 13.77 | 4.15 |
| 11/26 | 302 | 310 | 302 | 310 | +2.99% | 85,600 | 31億2307万 | -11.93% | 13.55 | 4.08 |
| 11/25 | 321 | 321 | 299 | 301 | -4.75% | 162,800 | 30億3240万 | -15.21% | 13.16 | 3.96 |
| 11/21 | 309 | 338 | 309 | 316 | +2.6% | 176,300 | 31億8351万 | -11.73% | 13.82 | 4.16 |
| 11/20 | 322 | 330 | 308 | 308 | -4.05% | 120,100 | 31億292万 | -14.68% | 13.47 | 4.06 |
| 11/19 | 339 | 343 | 321 | 321 | -4.75% | 160,700 | 32億3388万 | -11.81% | 14.03 | 4.23 |
| 11/18 | 336 | 343 | 331 | 337 | -1.17% | 122,700 | 33億9508万 | -7.92% | 14.73 | 4.44 |
| 11/17 | 368 | 368 | 340 | 341 | -6.58% | 233,300 | 34億3537万 | -7.34% | 14.91 | 4.49 |
| 11/14 | 364 | 380 | 360 | 365 | -3.95% | 171,300 | 36億7716万 | -1.08% | 15.96 | 4.81 |
| 11/13 | 362 | 424 | 353 | 380 | +5.85% | 955,400 | 38億2828万 | +2.7% | 16.61 | 5.01 |
| 11/12 | 356 | 366 | 356 | 359 | +0.56% | 26,600 | 36億1671万 | -2.97% | 15.7 | 4.73 |
| 11/11 | 362 | 362 | 346 | 357 | -0.83% | 60,100 | 35億9656万 | -3.77% | 15.61 | 4.7 |
| 11/10 | 345 | 360 | 343 | 360 | +4.05% | 77,400 | 36億2679万 | -3.23% | 15.74 | 4.74 |
| 11/07 | 337 | 346 | 336 | 346 | +1.17% | 31,200 | 34億8575万 | -7.24% | 15.13 | 4.56 |
| 11/06 | 345 | 351 | 339 | 342 | +1.48% | 60,800 | 34億4545万 | -8.8% | 14.95 | 4.5 |
| 11/05 | 348 | 348 | 331 | 337 | -3.44% | 103,000 | 33億9508万 | -10.61% | 14.73 | 4.44 |
| 11/04 | 359 | 361 | 349 | 349 | -2.24% | 65,100 | 35億1597万 | -8.16% | 15.26 | 4.6 |
| 10/31 | 351 | 360 | 351 | 357 | +1.71% | 33,500 | 35億9656万 | -6.54% | 15.61 | 4.7 |
| 10/30 | 357 | 362 | 349 | 351 | -1.68% | 63,400 | 35億3612万 | -8.83% | 15.35 | 4.62 |
| 10/29 | 372 | 372 | 357 | 357 | -4.29% | 93,900 | 35億9656万 | -7.99% | 15.61 | 4.7 |
| 10/28 | 381 | 385 | 372 | 373 | -2.36% | 101,000 | 37億5775万 | -4.6% | 16.31 | 4.91 |
| 10/27 | 396 | 403 | 382 | 382 | +2.69% | 177,000 | 38億4842万 | -2.8% | 16.7 | 5.03 |
| 10/24 | 388 | 388 | 372 | 372 | -3.63% | 109,200 | 37億4768万 | -5.58% | 16.26 | 4.9 |
| 10/23 | 388 | 393 | 383 | 386 | -0.52% | 43,300 | 38億8872万 | -2.77% | 16.88 | 5.08 |
| 10/22 | 394 | 399 | 388 | 388 | -1.52% | 47,500 | 39億887万 | -2.76% | 16.96 | 5.11 |
| 10/21 | 400 | 400 | 389 | 394 | +0.51% | 53,100 | 39億6932万 | -1.5% | 17.23 | 5.19 |
| 10/20 | 388 | 402 | 385 | 392 | +3.16% | 63,300 | 39億4917万 | -2.49% | 17.14 | 5.16 |
| 10/17 | 385 | 390 | 378 | 380 | -0.78% | 81,800 | 38億2828万 | -5.94% | 16.61 | 5.01 |
| 10/16 | 393 | 395 | 382 | 383 | -1.54% | 58,500 | 38億5850万 | -5.9% | 16.74 | 5.04 |
| 10/15 | 368 | 391 | 368 | 389 | +5.71% | 53,300 | 39億1895万 | -5.12% | 17.01 | 5.12 |
| 10/14 | 382 | 383 | 363 | 368 | -3.92% | 107,900 | 37億738万 | -10.9% | 16.09 | 4.85 |
| 10/10 | 388 | 392 | 382 | 383 | -1.03% | 39,800 | 38億5850万 | -8.15% | 16.74 | 5.04 |
| 10/09 | 385 | 389 | 383 | 387 | 0% | 38,900 | 38億9880万 | -7.86% | 16.92 | 5.1 |
| 10/08 | 388 | 394 | 384 | 387 | +1.04% | 70,100 | 38億9880万 | -8.73% | 16.92 | 5.1 |
| 10/07 | 385 | 391 | 379 | 383 | -0.26% | 66,400 | 38億5850万 | -10.51% | 16.74 | 5.04 |
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 | 1,286 2,572 12/24 | 867 1,734 12/30 | 6,177,200 3,088,600 12/24 | 126億9925万 | 85億6162万 | +0.42% 2/3 | -6.07% 2/1 |
| 2021年 12月期 | 1,153 2,305 1/6 | 459 918 12/28 | 3,185,000 1,592,500 1/21 | 113億8093万 | 45億3387万 | +18.02% 4/1 | -17.79% 1/18 |
| 2022年 12月期 | 980 1,960 9/13 | 261 522 5/17 522 5/16 | 22,942,400 11,471,200 9/13 | 96億8085万 | 25億7826万 | +65.45% 6/7 | -23.37% 5/16 |
| 2023年 12月期 | 2,170 4,340 3/9 | 552 1,104 1/6 | 22,066,200 11,033,100 2/22 | 214億3764万 | 54億5307万 | +85.14% 3/8 | -28.24% 4/27 |
| 2024年 12月期 | 773 1/9 1/5 他2件 | 245 12/24 12/23 他2件 | 5,108,300 11/27 | 77億8402万 | 24億6819万 | +12.9% 1/9 | -31.91% 8/5 |
| 2025年 12月期 | 636 8/15 | 183 4/7 | 10,674,000 1/9 | 64億710万 | 18億4359万 | +38.63% 5/20 | -24.79% 4/7 |
| 最新 | 247 2026/3/6 | 82,000 | 24億8838万 | -13.33% 285 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -63%（0.37倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
183円（2025/04/07） - 35%（1.35倍）
247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。
