株価チャート
株価
3/6
- 前日 (3/5)
- 1,239
- 始値
- 1,224
- 高値
- 1,253
- 安値
- 1,220
- 終値 +0.16%
- 1,241
- 出来高 +134.38%
- 7,500
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,242 - 株価（25日）
移動平均値 - -3.2%
1,282 - 出来高（5日）
移動平均値 - -20.21%
9,400
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 | 1,224 | 1,253 | 1,220 | 1,241 | +0.16% | 7,500 | 44億3421万 | -3.2% | 8.8 | 2.6 |
| 03/05 | 1,240 | 1,245 | 1,221 | 1,239 | +0.73% | 3,200 | 44億2707万 | -3.8% | 8.79 | 2.6 |
| 03/04 | 1,212 | 1,230 | 1,202 | 1,230 | -0.97% | 22,900 | 43億9491万 | -4.95% | 8.73 | 2.58 |
| 03/03 | 1,246 | 1,250 | 1,226 | 1,242 | -1.35% | 9,300 | 44億3779万 | -4.53% | 8.81 | 2.6 |
| 03/02 | 1,254 | 1,270 | 1,250 | 1,259 | -0.16% | 4,100 | 44億9853万 | -3.67% | 8.93 | 2.64 |
| 02/27 | 1,233 | 1,266 | 1,231 | 1,261 | +0.96% | 6,700 | 45億567万 | -3.89% | 8.95 | 2.64 |
| 02/26 | 1,226 | 1,250 | 1,226 | 1,249 | +1.05% | 46,500 | 44億6280万 | -5.24% | 8.86 | 2.62 |
| 02/25 | 1,232 | 1,236 | 1,217 | 1,236 | +0.49% | 22,000 | 44億1635万 | -6.65% | 8.77 | 2.59 |
| 02/24 | 1,232 | 1,232 | 1,223 | 1,230 | 0% | 6,400 | 43億9491万 | -7.52% | 8.73 | 2.58 |
| 02/20 | 1,233 | 1,236 | 1,223 | 1,230 | -0.24% | 4,500 | 43億9491万 | -8% | 8.73 | 2.58 |
| 02/19 | 1,220 | 1,240 | 1,214 | 1,233 | +0.08% | 17,300 | 44億563万 | -8.33% | 8.75 | 2.58 |
| 02/18 | 1,248 | 1,248 | 1,220 | 1,232 | -1.44% | 15,100 | 44億205万 | -8.81% | 8.74 | 2.58 |
| 02/17 | 1,240 | 1,255 | 1,231 | 1,250 | +0.81% | 18,800 | 44億6637万 | -7.95% | 8.87 | 2.62 |
| 02/16 | 1,240 | 1,249 | 1,224 | 1,240 | -0.8% | 24,900 | 44億3064万 | -9.09% | 8.8 | 2.6 |
| 02/13 | 1,250 | 1,255 | 1,244 | 1,250 | -0.24% | 30,500 | 44億6637万 | -8.83% | 8.87 | 2.62 |
| 02/12 | 1,250 | 1,429 | 1,235 | 1,253 | -8.87% | 200,200 | 44億7709万 | -9.01% | 8.89 | 2.62 |
| 02/10 | 1,331 | 1,379 | 1,331 | 1,375 | +3.31% | 16,000 | 49億1301万 | -0.51% | 9.75 | 2.88 |
| 02/09 | 1,331 | 1,344 | 1,330 | 1,331 | -0.3% | 3,100 | 47億5579万 | -3.76% | 9.44 | 2.79 |
| 02/06 | 1,313 | 1,339 | 1,312 | 1,335 | +0.53% | 7,400 | 47億7008万 | -3.54% | 9.47 | 2.8 |
| 02/05 | 1,321 | 1,348 | 1,320 | 1,328 | -0.23% | 9,200 | 47億4507万 | -4.12% | 9.42 | 2.78 |
| 02/04 | 1,350 | 1,359 | 1,325 | 1,331 | -2.7% | 11,600 | 47億5579万 | -3.9% | 9.44 | 2.79 |
| 02/03 | 1,370 | 1,389 | 1,364 | 1,368 | +0.37% | 7,800 | 48億8800万 | -1.23% | 9.7 | 2.87 |
| 02/02 | 1,375 | 1,375 | 1,362 | 1,363 | -0.87% | 2,400 | 48億7013万 | -1.37% | 9.67 | 2.86 |
| 01/30 | 1,371 | 1,378 | 1,362 | 1,375 | +0.07% | 5,400 | 49億1301万 | -0.29% | 9.75 | 2.88 |
| 01/29 | 1,377 | 1,378 | 1,361 | 1,374 | -0.43% | 3,700 | 49億943万 | -0.15% | 9.75 | 2.88 |
| 01/28 | 1,389 | 1,389 | 1,380 | 1,380 | -0.86% | 2,400 | 49億3087万 | +0.51% | 9.79 | 2.89 |
| 01/27 | 1,392 | 1,397 | 1,392 | 1,392 | -0.5% | 2,100 | 49億7375万 | +1.68% | 9.88 | 2.92 |
| 01/26 | 1,404 | 1,404 | 1,381 | 1,399 | -0.21% | 4,900 | 49億9876万 | +2.49% | 9.92 | 2.93 |
| 01/23 | 1,396 | 1,402 | 1,381 | 1,402 | +0.5% | 5,800 | 50億948万 | +3.09% | 9.95 | 2.94 |
| 01/22 | 1,398 | 1,400 | 1,395 | 1,395 | -0.36% | 1,500 | 49億8447万 | +3.03% | 9.9 | 2.92 |
| 01/21 | 1,398 | 1,400 | 1,391 | 1,400 | 0% | 3,200 | 50億234万 | +3.7% | 9.93 | 2.93 |
| 01/20 | 1,404 | 1,404 | 1,400 | 1,400 | +0.36% | 2,600 | 50億234万 | +4.09% | 9.93 | 2.93 |
| 01/19 | 1,410 | 1,410 | 1,390 | 1,395 | -0.78% | 6,000 | 49億8447万 | +4.03% | 9.9 | 2.92 |
| 01/16 | 1,400 | 1,406 | 1,395 | 1,406 | 0% | 3,700 | 50億2377万 | +5.16% | 9.97 | 2.95 |
| 01/15 | 1,397 | 1,407 | 1,397 | 1,406 | -0.07% | 1,700 | 50億2377万 | +5.56% | 9.97 | 2.95 |
| 01/14 | 1,407 | 1,407 | 1,385 | 1,407 | +0.29% | 4,600 | 50億2735万 | +5.95% | 9.98 | 2.95 |
| 01/13 | 1,399 | 1,404 | 1,380 | 1,403 | +0.21% | 10,300 | 50億1305万 | +5.97% | 9.95 | 2.94 |
| 01/09 | 1,398 | 1,409 | 1,398 | 1,400 | 0% | 4,500 | 50億234万 | +6.06% | 9.93 | 2.93 |
| 01/08 | 1,410 | 1,410 | 1,393 | 1,400 | -0.14% | 6,300 | 50億234万 | +6.38% | 9.93 | 2.93 |
| 01/07 | 1,390 | 1,430 | 1,378 | 1,402 | +0.86% | 12,400 | 50億948万 | +6.78% | 9.95 | 2.94 |
| 01/06 | 1,387 | 1,399 | 1,386 | 1,390 | 0% | 2,100 | 49億6660万 | +6.11% | 9.86 | 2.91 |
| 01/05 | 1,375 | 1,392 | 1,373 | 1,390 | +2.28% | 10,000 | 49億6660万 | +6.35% | 9.86 | 2.91 |
| 2025 | ||||||||||
| 12/30 | 1,350 | 1,364 | 1,349 | 1,359 | -0.22% | 2,900 | 48億5584万 | +4.3% | 9.64 | 2.85 |
| 12/29 | 1,346 | 1,369 | 1,342 | 1,362 | +1.95% | 5,500 | 48億6656万 | +4.85% | 9.66 | 2.85 |
| 12/26 | 1,320 | 1,350 | 1,320 | 1,336 | +1.37% | 8,000 | 47億7366万 | +3.17% | 9.48 | 2.8 |
| 12/25 | 1,308 | 1,333 | 1,305 | 1,318 | +1.31% | 12,400 | 47億934万 | +2.01% | 9.35 | 2.76 |
| 12/24 | 1,299 | 1,301 | 1,281 | 1,301 | +0.85% | 9,600 | 46億4860万 | +0.93% | 9.23 | 2.73 |
| 12/23 | 1,297 | 1,303 | 1,287 | 1,290 | -0.85% | 5,300 | 46億929万 | +0.23% | 9.15 | 2.7 |
| 12/22 | 1,316 | 1,316 | 1,286 | 1,301 | +1.17% | 9,000 | 46億4860万 | +1.17% | 9.23 | 2.73 |
| 12/19 | 1,280 | 1,287 | 1,280 | 1,286 | 0% | 4,800 | 45億9500万 | +0.31% | 9.12 | 2.69 |
| 12/18 | 1,270 | 1,286 | 1,270 | 1,286 | +0.23% | 8,300 | 45億9500万 | +0.63% | 9.12 | 2.69 |
| 12/17 | 1,275 | 1,283 | 1,270 | 1,283 | +0.71% | 7,300 | 45億8428万 | +0.79% | 9.1 | 2.69 |
| 12/16 | 1,268 | 1,279 | 1,265 | 1,274 | +0.31% | 4,400 | 45億5212万 | +0.39% | 9.04 | 2.67 |
| 12/15 | 1,274 | 1,278 | 1,270 | 1,270 | -0.63% | 8,700 | 45億3783万 | +0.47% | 9.01 | 2.66 |
| 12/12 | 1,281 | 1,284 | 1,275 | 1,278 | -0.62% | 5,500 | 45億6642万 | +1.51% | 9.07 | 2.68 |
| 12/11 | 1,285 | 1,286 | 1,265 | 1,286 | -0.23% | 12,600 | 45億9500万 | +2.55% | 9.12 | 2.69 |
| 12/10 | 1,295 | 1,295 | 1,272 | 1,289 | -0.46% | 5,600 | 46億572万 | +3.2% | 9.14 | 2.7 |
| 12/09 | 1,300 | 1,305 | 1,295 | 1,295 | -0.38% | 5,200 | 46億2716万 | +4.1% | 9.19 | 2.71 |
| 12/08 | 1,303 | 1,305 | 1,295 | 1,300 | +0.23% | 5,800 | 46億4503万 | +5.01% | 9.22 | 2.72 |
| 12/05 | 1,301 | 1,301 | 1,290 | 1,297 | -0.31% | 2,100 | 46億3431万 | +5.28% | 9.2 | 2.72 |
| 12/04 | 1,291 | 1,303 | 1,291 | 1,301 | +0.08% | 2,000 | 46億4860万 | +6.12% | 9.23 | 2.73 |
| 12/03 | 1,307 | 1,307 | 1,294 | 1,300 | -0.54% | 1,700 | 46億4503万 | +6.47% | 9.22 | 2.72 |
| 12/02 | 1,300 | 1,307 | 1,299 | 1,307 | -1.13% | 1,900 | 46億7004万 | +7.48% | 9.27 | 2.74 |
| 12/01 | 1,328 | 1,328 | 1,304 | 1,322 | -0.08% | 5,200 | 47億2363万 | +9.26% | 9.38 | 2.77 |
| 11/28 | 1,326 | 1,327 | 1,311 | 1,323 | -0.3% | 3,500 | 47億2721万 | +9.98% | 9.39 | 2.77 |
| 11/27 | 1,279 | 1,329 | 1,279 | 1,327 | +4.16% | 12,700 | 47億4150万 | +10.86% | 9.41 | 2.78 |
| 11/26 | 1,270 | 1,274 | 1,254 | 1,274 | +0.31% | 3,400 | 45億5212万 | +7.06% | 9.04 | 2.67 |
| 11/25 | 1,265 | 1,280 | 1,265 | 1,270 | +1.2% | 15,500 | 45億3783万 | +7.08% | 9.01 | 2.66 |
| 11/21 | 1,254 | 1,255 | 1,242 | 1,255 | -0.4% | 8,100 | 44億8424万 | +6.27% | 8.9 | 2.63 |
| 11/20 | 1,260 | 1,268 | 1,258 | 1,260 | +0.48% | 4,400 | 45億210万 | +7.05% | 8.94 | 2.64 |
| 11/19 | 1,231 | 1,271 | 1,230 | 1,254 | +0.97% | 27,100 | 44億8066万 | +6.91% | 8.9 | 2.63 |
| 11/18 | 1,249 | 1,258 | 1,242 | 1,242 | -2.59% | 10,800 | 44億3779万 | +6.34% | 8.81 | 2.6 |
| 11/17 | 1,288 | 1,288 | 1,225 | 1,275 | +6.43% | 44,800 | 45億5570万 | +9.44% | 9.05 | 2.67 |
| 11/14 | 1,166 | 1,198 | 1,166 | 1,198 | +1.78% | 13,300 | 42億8057万 | +3.19% | 8.5 | 2.51 |
| 11/13 | 1,170 | 1,179 | 1,170 | 1,177 | +0.6% | 3,700 | 42億553万 | +1.38% | 8.35 | 2.47 |
| 11/12 | 1,157 | 1,180 | 1,155 | 1,170 | +0.09% | 6,900 | 41億8052万 | +0.78% | 8.3 | 2.45 |
| 11/11 | 1,146 | 1,169 | 1,146 | 1,169 | +1.12% | 4,800 | 41億7695万 | +0.69% | 8.29 | 2.45 |
| 11/10 | 1,145 | 1,165 | 1,144 | 1,156 | +0.43% | 3,600 | 41億3050万 | -0.52% | 8.2 | 2.42 |
| 11/07 | 1,144 | 1,156 | 1,144 | 1,151 | -0.26% | 2,100 | 41億1263万 | -0.95% | 8.17 | 2.41 |
| 11/06 | 1,150 | 1,154 | 1,146 | 1,154 | -0.26% | 3,200 | 41億2335万 | -0.86% | 8.19 | 2.42 |
| 11/05 | 1,160 | 1,160 | 1,150 | 1,157 | -0.52% | 3,300 | 41億3407万 | -0.77% | 8.21 | 2.42 |
| 11/04 | 1,168 | 1,168 | 1,149 | 1,163 | +1.48% | 20,600 | 41億5551万 | -0.34% | 8.25 | 2.44 |
| 10/31 | 1,146 | 1,148 | 1,140 | 1,146 | -0.26% | 3,500 | 40億9477万 | -2.05% | 8.13 | 2.4 |
| 10/30 | 1,152 | 1,153 | 1,144 | 1,149 | -0.26% | 3,600 | 41億549万 | -1.88% | 8.15 | 2.41 |
| 10/29 | 1,167 | 1,170 | 1,147 | 1,152 | -1.29% | 5,900 | 41億1621万 | -1.79% | 8.17 | 2.41 |
| 10/28 | 1,160 | 1,170 | 1,160 | 1,167 | -0.34% | 600 | 41億6980万 | -0.68% | 8.28 | 2.44 |
| 10/27 | 1,172 | 1,172 | 1,165 | 1,171 | +0.43% | 6,500 | 41億8410万 | -0.43% | 8.31 | 2.45 |
| 10/24 | 1,167 | 1,167 | 1,159 | 1,166 | +0.43% | 2,000 | 41億6623万 | -0.85% | 8.27 | 2.44 |
| 10/23 | 1,162 | 1,167 | 1,160 | 1,161 | 0% | 2,900 | 41億4836万 | -1.28% | 8.24 | 2.43 |
| 10/22 | 1,169 | 1,172 | 1,159 | 1,161 | -0.26% | 2,300 | 41億4836万 | -1.44% | 8.24 | 2.43 |
| 10/21 | 1,163 | 1,165 | 1,159 | 1,164 | +0.43% | 1,800 | 41億5908万 | -1.27% | 8.26 | 2.44 |
| 10/20 | 1,160 | 1,160 | 1,151 | 1,159 | +1.05% | 900 | 41億4122万 | -1.86% | 8.22 | 2.43 |
| 10/17 | 1,147 | 1,155 | 1,139 | 1,147 | -0.69% | 13,400 | 40億9834万 | -3.04% | 8.14 | 2.4 |
| 10/16 | 1,152 | 1,160 | 1,149 | 1,155 | +0.26% | 3,700 | 41億2693万 | -2.53% | 8.19 | 2.42 |
| 10/15 | 1,139 | 1,168 | 1,139 | 1,152 | +0.79% | 12,100 | 41億1621万 | -2.95% | 8.17 | 2.41 |
| 10/14 | 1,166 | 1,166 | 1,140 | 1,143 | -1.97% | 13,800 | 40億8405万 | -3.87% | 8.11 | 2.39 |
| 10/10 | 1,170 | 1,180 | 1,151 | 1,166 | -1.19% | 16,600 | 41億6623万 | -2.1% | 8.27 | 2.44 |
| 10/09 | 1,183 | 1,192 | 1,180 | 1,180 | +0.17% | 2,100 | 42億1625万 | -1.01% | 8.37 | 2.47 |
| 10/08 | 1,179 | 1,186 | 1,175 | 1,178 | +0.08% | 7,800 | 42億911万 | -1.17% | 8.36 | 2.47 |
| 10/07 | 1,175 | 1,181 | 1,172 | 1,177 | -0.25% | 3,100 | 42億553万 | -1.34% | 8.35 | 2.47 |
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 | |
| 2021年 9月期 | 2,278 4,555 7/20 | 1,158 2,315 3/29 | 10,766,000 5,383,000 3/16 | 87億7543万 | 43億9560万 | +24.38% 6/25 | -32.09% 8/17 |
| 2022年 9月期 | 1,379 2,758 10/1 | 792 1,583 1/28 | 498,200 249,100 11/15 | 53億1342万 | 30億4972万 | +21.36% 3/1 | -15.98% 11/30 |
| 2023年 9月期 | 1,500 2,999 8/31 | 915 1,830 10/3 | 161,200 80,600 5/11 | 57億7772万 | 35億2558万 | +16.44% 5/12 | -12.37% 10/4 |
| 2024年 9月期 | 1,388 2,776 1/11 | 834 1,668 8/5 | 127,600 63,800 8/5 | 53億4810万 | 32億1348万 | +9.74% 1/10 | -19.29% 8/5 |
| 2025年 9月期 | 1,420 2/25 2/20 | 916 1,831 12/13 | 487,800 4/22 | 50億7380万 | 32億7117万 | +25.15% 2/18 | -20.17% 4/7 |
| 最新 | 1,241 2026/3/6 | 7,500 | 44億3421万 | -3.2% 1,282 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
792円（2022/01/28） - 57%（1.57倍）
1,241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。
