株価チャート
株価
3/6
- 前日 (3/5)
- 801
- 始値
- 801
- 高値
- 810
- 安値
- 797
- 終値 +1.12%
- 810
- 出来高 -78.8%
- 4,600
乖離率
- 株価（5日）
移動平均値 - +0.75%
804 - 株価（25日）
移動平均値 - -0.61%
815 - 出来高（5日）
移動平均値 - -68.36%
14,540
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 | 801 | 810 | 797 | 810 | +1.12% | 4,600 | 59億1154万 | -0.61% | 20.57 | 1.25 |
| 03/05 | 799 | 813 | 799 | 801 | +1.14% | 21,700 | 58億4585万 | -1.84% | 20.34 | 1.24 |
| 03/04 | 800 | 800 | 787 | 792 | -1.74% | 19,200 | 57億8017万 | -3.06% | 20.12 | 1.22 |
| 03/03 | 809 | 811 | 800 | 806 | -0.37% | 10,700 | 58億8234万 | -1.59% | 20.47 | 1.24 |
| 03/02 | 810 | 813 | 803 | 809 | -0.12% | 16,500 | 59億424万 | -1.34% | 20.55 | 1.25 |
| 02/27 | 819 | 819 | 804 | 810 | +0.12% | 17,200 | 59億1154万 | -1.34% | 20.57 | 1.25 |
| 02/26 | 793 | 813 | 793 | 809 | +2.02% | 13,100 | 59億424万 | -1.46% | 20.55 | 1.25 |
| 02/25 | 808 | 808 | 792 | 793 | -0.38% | 12,100 | 57億8747万 | -3.41% | 20.14 | 1.22 |
| 02/24 | 800 | 803 | 791 | 796 | -0.5% | 21,600 | 58億936万 | -3.16% | 20.22 | 1.23 |
| 02/20 | 810 | 811 | 796 | 800 | -1.36% | 25,200 | 58億3856万 | -2.68% | 20.32 | 1.23 |
| 02/19 | 813 | 820 | 810 | 811 | -0.25% | 9,800 | 59億1884万 | -1.22% | 20.6 | 1.25 |
| 02/18 | 818 | 818 | 808 | 813 | -0.97% | 20,100 | 59億3343万 | -0.97% | 20.65 | 1.25 |
| 02/17 | 823 | 823 | 814 | 821 | +0.12% | 6,400 | 59億9182万 | -0.12% | 20.85 | 1.27 |
| 02/16 | 818 | 820 | 810 | 820 | +0.12% | 16,700 | 59億8452万 | -0.24% | 20.83 | 1.26 |
| 02/13 | 829 | 829 | 817 | 819 | -0.97% | 9,500 | 59億7722万 | -0.36% | 20.8 | 1.26 |
| 02/12 | 829 | 829 | 826 | 827 | +0.12% | 7,200 | 60億3561万 | +0.61% | 21 | 1.28 |
| 02/10 | 820 | 834 | 820 | 826 | +0.73% | 7,600 | 60億2831万 | +0.49% | 20.98 | 1.27 |
| 02/09 | 828 | 831 | 820 | 820 | -0.97% | 15,100 | 59億8452万 | -0.24% | 20.83 | 1.26 |
| 02/06 | 828 | 834 | 824 | 828 | -0.36% | 10,200 | 60億4290万 | +0.85% | 21.03 | 1.28 |
| 02/05 | 826 | 845 | 826 | 831 | -1.19% | 17,000 | 60億6480万 | +1.22% | 21.11 | 1.28 |
| 02/04 | 836 | 843 | 829 | 841 | +0.84% | 13,800 | 61億3778万 | +2.44% | 21.36 | 1.3 |
| 02/03 | 829 | 839 | 824 | 834 | +1.71% | 22,400 | 60億8669万 | +1.83% | 21.18 | 1.29 |
| 02/02 | 835 | 835 | 815 | 820 | -0.49% | 46,200 | 59億8452万 | +0.24% | 20.83 | 1.26 |
| 01/30 | 830 | 834 | 821 | 824 | +0.37% | 14,300 | 60億1371万 | +0.73% | 20.93 | 1.27 |
| 01/29 | 827 | 833 | 819 | 821 | -0.48% | 10,800 | 59億9182万 | +0.49% | 20.85 | 1.27 |
| 01/28 | 837 | 837 | 824 | 825 | -1.08% | 6,800 | 60億2101万 | +0.98% | 20.95 | 1.27 |
| 01/27 | 824 | 839 | 822 | 834 | +0.85% | 18,900 | 60億8669万 | +2.08% | 21.18 | 1.29 |
| 01/26 | 828 | 832 | 824 | 827 | -0.96% | 16,400 | 60億3561万 | +1.35% | 21 | 1.28 |
| 01/23 | 834 | 839 | 828 | 835 | -0.12% | 19,300 | 60億9399万 | +2.45% | 21.21 | 1.29 |
| 01/22 | 812 | 854 | 811 | 836 | +2.96% | 77,900 | 61億129万 | +2.7% | 21.23 | 1.29 |
| 01/21 | 817 | 822 | 809 | 812 | -0.37% | 22,300 | 59億2613万 | -0.12% | 20.62 | 1.25 |
| 01/20 | 820 | 825 | 812 | 815 | -0.61% | 33,500 | 59億4803万 | +0.25% | 20.7 | 1.26 |
| 01/19 | 798 | 823 | 793 | 820 | +3.8% | 61,400 | 59億8452万 | +0.86% | 20.83 | 1.26 |
| 01/16 | 788 | 796 | 788 | 790 | +0.51% | 32,900 | 57億6557万 | -2.71% | 20.07 | 1.22 |
| 01/15 | 785 | 791 | 780 | 786 | -1.13% | 62,700 | 57億3638万 | -3.32% | 19.96 | 1.21 |
| 01/14 | 831 | 835 | 784 | 795 | -4.45% | 195,100 | 58億206万 | -2.33% | 20.19 | 1.23 |
| 01/13 | 829 | 835 | 829 | 832 | +0.6% | 22,900 | 60億7210万 | +2.21% | 21.13 | 1.28 |
| 01/09 | 824 | 827 | 822 | 827 | +0.12% | 10,000 | 60億3561万 | +1.72% | 21 | 1.28 |
| 01/08 | 822 | 829 | 820 | 826 | +0.61% | 21,900 | 60億2831万 | +1.72% | 20.98 | 1.27 |
| 01/07 | 817 | 824 | 815 | 821 | +0.24% | 21,200 | 59億9182万 | +1.23% | 20.85 | 1.27 |
| 01/06 | 824 | 824 | 818 | 819 | 0% | 13,800 | 59億7722万 | +1.11% | 20.8 | 1.26 |
| 01/05 | 822 | 823 | 817 | 819 | 0% | 8,900 | 59億7722万 | +1.11% | 20.8 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 818 | 822 | 817 | 819 | +0.24% | 17,300 | 59億7722万 | +0.99% | 20.8 | 1.26 |
| 12/29 | 818 | 825 | 816 | 817 | -0.37% | 24,100 | 59億6262万 | +0.62% | 20.75 | 1.26 |
| 12/26 | 815 | 823 | 810 | 820 | +0.86% | 38,100 | 59億8452万 | +0.99% | 20.83 | 1.26 |
| 12/25 | 809 | 814 | 808 | 813 | +0.49% | 15,000 | 59億3343万 | 0% | 20.65 | 1.25 |
| 12/24 | 809 | 812 | 809 | 809 | -0.12% | 9,800 | 59億424万 | -0.49% | 20.55 | 1.25 |
| 12/23 | 808 | 812 | 807 | 810 | +0.25% | 11,800 | 59億1154万 | -0.49% | 20.57 | 1.25 |
| 12/22 | 818 | 818 | 808 | 808 | -1.22% | 9,400 | 58億9694万 | -0.86% | 20.52 | 1.25 |
| 12/19 | 807 | 818 | 807 | 818 | +1.11% | 18,100 | 59億6992万 | +0.12% | 20.78 | 1.26 |
| 12/18 | 809 | 812 | 809 | 809 | -0.37% | 12,700 | 59億424万 | -1.1% | 20.55 | 1.25 |
| 12/17 | 814 | 816 | 809 | 812 | +0.25% | 8,600 | 59億2613万 | -0.85% | 20.62 | 1.25 |
| 12/16 | 817 | 817 | 810 | 810 | -0.61% | 15,200 | 59億1154万 | -1.34% | 20.57 | 1.25 |
| 12/15 | 807 | 820 | 807 | 815 | +0.87% | 30,100 | 59億4803万 | -0.97% | 20.7 | 1.26 |
| 12/12 | 805 | 810 | 805 | 808 | 0% | 7,500 | 58億9694万 | -1.94% | 20.52 | 1.25 |
| 12/11 | 807 | 812 | 805 | 808 | -0.12% | 9,200 | 58億9694万 | -2.06% | 20.52 | 1.25 |
| 12/10 | 810 | 813 | 808 | 809 | -0.12% | 12,300 | 59億424万 | -2.06% | 20.55 | 1.25 |
| 12/09 | 812 | 816 | 810 | 810 | +0.12% | 12,300 | 59億1154万 | -2.17% | 20.57 | 1.25 |
| 12/08 | 809 | 813 | 805 | 809 | +0.12% | 13,800 | 59億424万 | -2.41% | 20.55 | 1.25 |
| 12/05 | 802 | 815 | 802 | 808 | +1% | 15,000 | 58億9694万 | -2.77% | 20.52 | 1.25 |
| 12/04 | 800 | 804 | 799 | 800 | 0% | 16,100 | 58億3856万 | -3.96% | 20.32 | 1.23 |
| 12/03 | 799 | 808 | 798 | 800 | +0.13% | 21,000 | 58億3856万 | -4.19% | 20.32 | 1.23 |
| 12/02 | 800 | 800 | 793 | 799 | +0.38% | 34,200 | 58億3126万 | -4.54% | 20.29 | 1.23 |
| 12/01 | 811 | 814 | 796 | 796 | -2.09% | 65,200 | 58億936万 | -5.24% | 20.22 | 1.23 |
| 11/28 | 809 | 817 | 808 | 813 | +0.49% | 31,400 | 59億3343万 | -3.44% | 20.65 | 1.25 |
| 11/27 | 819 | 820 | 808 | 809 | -3.69% | 84,100 | 59億424万 | -4.03% | 20.55 | 1.25 |
| 11/26 | 838 | 841 | 833 | 840 | +0.24% | 116,100 | 61億3048万 | -0.47% | 21.34 | 1.3 |
| 11/25 | 842 | 845 | 832 | 838 | +0.6% | 26,800 | 61億1589万 | -0.83% | 21.28 | 1.29 |
| 11/21 | 825 | 839 | 825 | 833 | +0.48% | 24,100 | 60億7940万 | -1.42% | 21.16 | 1.28 |
| 11/20 | 834 | 837 | 828 | 829 | +0.24% | 22,600 | 60億5020万 | -1.89% | 21.06 | 1.28 |
| 11/19 | 834 | 836 | 826 | 827 | -0.48% | 27,800 | 60億3561万 | -2.13% | 21 | 1.28 |
| 11/18 | 844 | 844 | 831 | 831 | -1.54% | 33,900 | 60億6480万 | -1.89% | 21.11 | 1.28 |
| 11/17 | 845 | 847 | 839 | 844 | -0.12% | 22,300 | 61億5968万 | -0.82% | 21.44 | 1.3 |
| 11/14 | 843 | 847 | 835 | 845 | -0.35% | 27,900 | 61億6697万 | -1.05% | 21.46 | 1.3 |
| 11/13 | 853 | 853 | 844 | 848 | +0.24% | 17,000 | 61億8887万 | -1.05% | 21.54 | 1.31 |
| 11/12 | 853 | 855 | 842 | 846 | -0.94% | 30,000 | 61億7427万 | -1.4% | 21.49 | 1.3 |
| 11/11 | 851 | 856 | 851 | 854 | +0.47% | 17,600 | 62億3266万 | -0.7% | 21.69 | 1.32 |
| 11/10 | 850 | 852 | 844 | 850 | +0.35% | 12,600 | 62億347万 | -1.28% | 21.59 | 1.31 |
| 11/07 | 839 | 847 | 836 | 847 | +0.95% | 8,000 | 61億8157万 | -1.74% | 21.51 | 1.31 |
| 11/06 | 839 | 843 | 835 | 839 | +0.6% | 6,500 | 61億2318万 | -2.67% | 21.31 | 1.29 |
| 11/05 | 842 | 843 | 828 | 834 | -1.07% | 39,400 | 60億8669万 | -3.47% | 21.18 | 1.29 |
| 11/04 | 852 | 852 | 840 | 843 | -1.4% | 31,700 | 61億5238万 | -2.66% | 21.41 | 1.3 |
| 10/31 | 855 | 861 | 850 | 855 | +0.83% | 39,300 | 62億3996万 | -1.38% | 21.72 | 1.32 |
| 10/30 | 858 | 858 | 845 | 848 | -0.35% | 19,300 | 61億8887万 | -2.19% | 21.54 | 1.31 |
| 10/29 | 858 | 859 | 847 | 851 | -0.47% | 42,600 | 62億1076万 | -1.96% | 21.61 | 1.31 |
| 10/28 | 860 | 860 | 854 | 855 | -0.58% | 12,200 | 62億3996万 | -1.5% | 21.72 | 1.32 |
| 10/27 | 859 | 864 | 851 | 860 | +0.82% | 25,800 | 62億7645万 | -0.92% | 21.84 | 1.33 |
| 10/24 | 853 | 856 | 847 | 853 | +0.59% | 10,500 | 62億2536万 | -1.73% | 21.67 | 1.32 |
| 10/23 | 853 | 853 | 844 | 848 | +0.24% | 12,900 | 61億8887万 | -2.3% | 21.54 | 1.31 |
| 10/22 | 844 | 851 | 844 | 846 | +0.36% | 20,300 | 61億7427万 | -2.65% | 21.49 | 1.3 |
| 10/21 | 851 | 858 | 843 | 843 | -0.71% | 26,600 | 61億5238万 | -2.99% | 21.41 | 1.3 |
| 10/20 | 852 | 864 | 843 | 849 | +1.31% | 39,000 | 61億9617万 | -2.41% | 21.56 | 1.31 |
| 10/17 | 843 | 848 | 836 | 838 | -0.48% | 22,500 | 61億1589万 | -3.68% | 21.28 | 1.29 |
| 10/16 | 840 | 850 | 838 | 842 | +1.08% | 27,300 | 61億4508万 | -3.22% | 21.39 | 1.3 |
| 10/15 | 854 | 862 | 827 | 833 | -5.45% | 83,400 | 60億7940万 | -4.36% | 21.16 | 1.28 |
| 10/14 | 904 | 911 | 881 | 881 | -4.13% | 46,200 | 64億2971万 | +1.15% | 22.38 | 1.36 |
| 10/10 | 930 | 930 | 898 | 919 | -1.18% | 42,900 | 67億704万 | +5.75% | 23.34 | 1.42 |
| 10/09 | 911 | 934 | 904 | 930 | +2.31% | 48,600 | 67億8732万 | +7.39% | 23.62 | 1.43 |
| 10/08 | 885 | 912 | 875 | 909 | +2.71% | 29,600 | 66億3406万 | +5.33% | 23.09 | 1.4 |
| 10/07 | 889 | 900 | 880 | 885 | -0.45% | 44,900 | 64億5890万 | +2.91% | 22.48 | 1.37 |
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 | |
| 2022年 5月期 | 5,220 9/1 | 1,880 1/14 | 13,025,900 6/18 | 384億9750万 | 138億8981万 | +35.94% 2/2 | -28.4% 10/14 |
| 2023年 5月期 | 3,390 7/15 | 1,068 4/26 | 1,874,700 7/15 | 250億4599万 | 79億725万 | +23.02% 7/14 | -25.24% 3/16 |
| 2024年 5月期 | 1,480 7/20 | 960 5/30 | 948,500 7/21 | 107億3562万 | 69億7747万 | +17.67% 7/20 | -9.61% 10/4 |
| 2025年 5月期 | 1,015 7/12 | 626 4/7 8/5 | 306,300 7/16 | 73億7722万 | 45億5740万 | +9.32% 6/25 | -29.45% 8/5 |
| 最新 | 810 2026/3/6 | 4,600 | 59億1154万 | -0.61% 815 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/12/30 vs 2023/12/29
- -34%（0.66倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
626円（2025/04/07） - 29%（1.29倍）
810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。
