株価チャート
株価
3/6
- 前日 (3/5)
- 2,079
- 始値
- 2,055
- 高値
- 2,140
- 安値
- 2,053
- 終値 +2.93%
- 2,140
- 出来高 +15.21%
- 90,900
乖離率
- 株価（5日）
移動平均値 - +2.54%
2,087 - 株価（25日）
移動平均値 - +11.63%
1,917 - 出来高（5日）
移動平均値 - +7.47%
84,580
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 | 2,055 | 2,140 | 2,053 | 2,140 | +2.93% | 90,900 | 157億9441万 | +11.63% | 15.92 | 4.98 |
| 03/05 | 2,027 | 2,102 | 2,001 | 2,079 | +4.63% | 78,900 | 153億4420万 | +8.91% | 15.47 | 4.84 |
| 03/04 | 2,057 | 2,102 | 1,963 | 1,987 | -4.7% | 147,400 | 146億6518万 | +4.36% | 14.78 | 4.62 |
| 03/03 | 2,154 | 2,154 | 2,069 | 2,085 | -2.8% | 56,600 | 153億8848万 | +9.68% | 15.51 | 4.85 |
| 03/02 | 2,127 | 2,171 | 2,086 | 2,145 | +0.23% | 49,100 | 158億3131万 | +13.19% | 15.96 | 4.99 |
| 02/27 | 2,053 | 2,159 | 2,043 | 2,140 | +4.34% | 76,700 | 157億9441万 | +13.71% | 15.92 | 4.98 |
| 02/26 | 2,050 | 2,084 | 2,018 | 2,051 | +2.55% | 73,000 | 151億3754万 | +9.8% | 15.26 | 4.77 |
| 02/25 | 2,013 | 2,049 | 1,960 | 2,000 | +0.76% | 76,000 | 147億6113万 | +7.64% | 14.88 | 4.65 |
| 02/24 | 1,965 | 1,996 | 1,939 | 1,985 | -0.3% | 63,900 | 146億5042万 | +7.18% | 14.77 | 4.62 |
| 02/20 | 1,989 | 2,020 | 1,967 | 1,991 | -0.2% | 40,400 | 146億9471万 | +7.91% | 14.81 | 4.63 |
| 02/19 | 2,026 | 2,026 | 1,978 | 1,995 | -1.53% | 41,000 | 147億2423万 | +8.6% | 14.84 | 4.64 |
| 02/18 | 1,973 | 2,029 | 1,886 | 2,026 | +3.42% | 168,300 | 149億5303万 | +10.95% | 15.07 | 4.71 |
| 02/17 | 1,915 | 2,005 | 1,913 | 1,959 | +2.46% | 148,000 | 144億5853万 | +7.99% | 14.57 | 4.56 |
| 02/16 | 1,780 | 1,920 | 1,776 | 1,912 | +8.45% | 116,900 | 141億1164万 | +6.05% | 14.22 | 4.45 |
| 02/13 | 1,773 | 1,805 | 1,750 | 1,763 | -2.76% | 67,200 | 130億1194万 | -1.56% | 13.11 | 4.1 |
| 02/12 | 1,763 | 1,819 | 1,762 | 1,813 | +2.49% | 106,900 | 133億8096万 | +1.68% | 13.49 | 4.22 |
| 02/10 | 1,697 | 1,785 | 1,688 | 1,769 | +6.76% | 217,200 | 130億5622万 | -0.11% | 13.16 | 4.11 |
| 02/09 | 1,679 | 1,680 | 1,578 | 1,657 | -2.82% | 185,100 | 122億2960万 | -5.85% | 12.33 | 3.85 |
| 02/06 | 1,729 | 1,748 | 1,675 | 1,705 | -1.39% | 140,200 | 125億8386万 | -2.74% | 12.68 | 3.97 |
| 02/05 | 1,652 | 1,762 | 1,651 | 1,729 | +4.22% | 220,000 | 127億6100万 | -0.8% | 12.86 | 4.02 |
| 02/04 | 1,764 | 1,792 | 1,656 | 1,659 | -7.37% | 231,200 | 122億4436万 | -4.38% | 12.34 | 3.86 |
| 02/03 | 1,794 | 1,800 | 1,741 | 1,791 | +0.79% | 92,800 | 132億1859万 | +3.59% | 13.32 | 4.17 |
| 02/02 | 1,810 | 1,859 | 1,745 | 1,777 | -1.99% | 174,900 | 131億1526万 | +3.31% | 13.22 | 4.13 |
| 01/30 | 1,984 | 1,984 | 1,777 | 1,813 | -7.5% | 304,000 | 133億8096万 | +6.09% | 13.49 | 4.22 |
| 01/29 | 1,939 | 2,026 | 1,938 | 1,960 | +1.66% | 215,700 | 144億6591万 | +15.63% | 14.58 | 4.56 |
| 01/28 | 1,950 | 1,960 | 1,919 | 1,928 | -1.13% | 99,700 | 142億2973万 | +15.24% | 14.34 | 4.48 |
| 01/27 | 1,905 | 1,964 | 1,881 | 1,950 | +1.99% | 87,600 | 143億9210万 | +18.25% | 14.51 | 4.54 |
| 01/26 | 1,917 | 1,976 | 1,895 | 1,912 | -1.29% | 134,800 | 141億1164万 | +17.66% | 14.22 | 4.45 |
| 01/23 | 1,878 | 1,937 | 1,853 | 1,937 | +5.39% | 220,800 | 142億9616万 | +20.84% | 14.41 | 4.51 |
| 01/22 | 1,776 | 1,850 | 1,776 | 1,838 | +3.43% | 130,100 | 135億6548万 | +16.26% | 13.67 | 4.28 |
| 01/21 | 1,764 | 1,811 | 1,755 | 1,777 | -2.15% | 109,900 | 131億1526万 | +13.84% | 13.22 | 4.13 |
| 01/20 | 1,825 | 1,852 | 1,815 | 1,816 | -0.82% | 102,300 | 134億311万 | +17.46% | 13.51 | 4.22 |
| 01/19 | 1,869 | 1,877 | 1,810 | 1,831 | +0.94% | 130,000 | 135億1382万 | +19.52% | 13.62 | 4.26 |
| 01/16 | 1,825 | 1,855 | 1,763 | 1,814 | +1.06% | 251,300 | 133億8835万 | +19.58% | 13.49 | 4.22 |
| 01/15 | 1,720 | 1,810 | 1,720 | 1,795 | +4.42% | 229,700 | 132億4811万 | +19.35% | 13.35 | 4.18 |
| 01/14 | 1,720 | 1,745 | 1,712 | 1,719 | 0% | 177,300 | 126億8719万 | +15.45% | 12.79 | 4 |
| 01/13 | 1,699 | 1,742 | 1,657 | 1,719 | +2.32% | 286,500 | 126億8719万 | +16.31% | 12.79 | 4 |
| 01/09 | 1,629 | 1,682 | 1,624 | 1,680 | +3.9% | 216,400 | 123億9935万 | +14.68% | 12.5 | 3.91 |
| 01/08 | 1,601 | 1,625 | 1,579 | 1,617 | +3.59% | 379,600 | 119億3437万 | +11.36% | 12.03 | 3.76 |
| 01/07 | 1,540 | 1,592 | 1,520 | 1,561 | +2.7% | 272,700 | 115億2106万 | +8.25% | 11.61 | 3.63 |
| 01/06 | 1,521 | 1,533 | 1,491 | 1,520 | +1.33% | 155,300 | 112億1846万 | +5.85% | 11.31 | 3.54 |
| 01/05 | 1,482 | 1,513 | 1,437 | 1,500 | +1.76% | 245,000 | 110億7085万 | +4.9% | 11.16 | 3.49 |
| 2025 | ||||||||||
| 12/30 | 1,465 | 1,513 | 1,460 | 1,474 | +0.75% | 201,300 | 108億7895万 | +3.58% | 10.96 | 3.43 |
| 12/29 | 1,509 | 1,547 | 1,461 | 1,463 | -3.62% | 304,100 | 107億9777万 | +3.39% | 10.88 | 3.4 |
| 12/26 | 1,517 | 1,524 | 1,503 | 1,518 | +0.26% | 187,400 | 112億370万 | +7.97% | 11.29 | 3.53 |
| 12/25 | 1,532 | 1,545 | 1,489 | 1,514 | -3.13% | 256,200 | 111億7417万 | +8.45% | 11.26 | 3.52 |
| 12/24 | 1,550 | 1,589 | 1,548 | 1,563 | +3.1% | 411,700 | 115億3582万 | +12.93% | 11.63 | 3.64 |
| 12/23 | 1,487 | 1,525 | 1,469 | 1,516 | +3.69% | 423,400 | 111億8894万 | +10.66% | 11.28 | 3.53 |
| 12/22 | 1,483 | 1,483 | 1,434 | 1,462 | +4.73% | 407,300 | 107億9039万 | +7.5% | 10.88 | 3.4 |
| 12/19 | 1,340 | 1,396 | 1,334 | 1,396 | +4.18% | 210,800 | 103億327万 | +3.25% | 10.38 | 3.25 |
| 12/18 | 1,336 | 1,353 | 1,319 | 1,340 | -0.89% | 129,500 | 98億8996万 | -0.45% | 9.97 | 3.12 |
| 12/17 | 1,363 | 1,370 | 1,337 | 1,352 | -0.22% | 169,400 | 99億7852万 | +0.52% | 10.06 | 3.14 |
| 12/16 | 1,386 | 1,386 | 1,329 | 1,355 | -2.59% | 305,400 | 100億66万 | +1.04% | 10.08 | 3.15 |
| 12/15 | 1,335 | 1,391 | 1,318 | 1,391 | +5.22% | 414,100 | 102億6637万 | +4.19% | 10.35 | 3.24 |
| 12/12 | 1,263 | 1,353 | 1,255 | 1,322 | -7.1% | 1,123,100 | 97億5711万 | -0.3% | 9.83 | 3.07 |
| 12/11 | 1,455 | 1,459 | 1,414 | 1,423 | -1.66% | 303,700 | 105億254万 | +7.8% | 10.59 | 3.31 |
| 12/10 | 1,460 | 1,470 | 1,438 | 1,447 | -1.23% | 256,700 | 106億7968万 | +10.37% | 10.76 | 3.37 |
| 12/09 | 1,476 | 1,486 | 1,456 | 1,465 | -0.75% | 188,000 | 108億1253万 | +12.52% | 10.9 | 3.41 |
| 12/08 | 1,450 | 1,476 | 1,441 | 1,476 | +2.71% | 321,300 | 108億9371万 | +14.06% | 10.98 | 3.43 |
| 12/05 | 1,425 | 1,448 | 1,421 | 1,437 | 0% | 129,800 | 106億587万 | +11.74% | 10.69 | 3.34 |
| 12/04 | 1,426 | 1,455 | 1,423 | 1,437 | +2.5% | 225,100 | 106億587万 | +12.18% | 10.69 | 3.34 |
| 12/03 | 1,356 | 1,402 | 1,347 | 1,402 | +4.39% | 181,400 | 103億4755万 | +9.7% | 10.43 | 3.26 |
| 12/02 | 1,360 | 1,405 | 1,338 | 1,343 | -2.26% | 220,600 | 99億1210万 | +5.25% | 9.99 | 3.12 |
| 12/01 | 1,401 | 1,407 | 1,361 | 1,374 | -2.9% | 220,000 | 101億4090万 | +7.6% | 10.22 | 3.2 |
| 11/28 | 1,373 | 1,450 | 1,367 | 1,415 | +2.91% | 383,400 | 104億4350万 | +10.81% | 10.53 | 3.29 |
| 11/27 | 1,315 | 1,414 | 1,312 | 1,375 | +4.09% | 338,000 | 101億4828万 | +7.76% | 10.23 | 3.2 |
| 11/26 | 1,264 | 1,328 | 1,263 | 1,321 | +4.02% | 127,600 | 97億4973万 | +3.61% | 9.83 | 3.07 |
| 11/25 | 1,253 | 1,276 | 1,251 | 1,270 | +1.93% | 120,000 | 93億7332万 | -0.47% | 9.45 | 2.95 |
| 11/21 | 1,239 | 1,257 | 1,232 | 1,246 | 0% | 167,900 | 91億9618万 | -2.43% | 9.27 | 2.9 |
| 11/20 | 1,241 | 1,255 | 1,235 | 1,246 | +2.21% | 147,500 | 91億9618万 | -2.66% | 9.27 | 2.9 |
| 11/19 | 1,217 | 1,237 | 1,202 | 1,219 | +0.25% | 135,800 | 89億9691万 | -5.06% | 9.07 | 2.84 |
| 11/18 | 1,257 | 1,274 | 1,210 | 1,216 | -4.93% | 210,700 | 89億7477万 | -5.52% | 9.05 | 2.83 |
| 11/17 | 1,270 | 1,284 | 1,259 | 1,279 | +2.08% | 157,400 | 94億3974万 | -1.01% | 9.51 | 2.97 |
| 11/14 | 1,269 | 1,273 | 1,248 | 1,253 | -0.4% | 152,900 | 92億4785万 | -3.24% | 9.32 | 2.91 |
| 11/13 | 1,300 | 1,312 | 1,254 | 1,258 | -3.75% | 174,300 | 92億8475万 | -3.16% | 9.36 | 2.93 |
| 11/12 | 1,230 | 1,318 | 1,230 | 1,307 | +4.39% | 238,400 | 96億4640万 | +0.23% | 9.72 | 3.04 |
| 11/11 | 1,191 | 1,253 | 1,186 | 1,252 | +5.21% | 217,500 | 92億4047万 | -4.28% | 9.31 | 2.91 |
| 11/10 | 1,203 | 1,210 | 1,179 | 1,190 | +1.45% | 88,500 | 87億8287万 | -9.37% | 8.85 | 2.77 |
| 11/07 | 1,168 | 1,184 | 1,161 | 1,173 | -0.09% | 154,900 | 86億5740万 | -11.14% | 8.73 | 2.73 |
| 11/06 | 1,203 | 1,203 | 1,167 | 1,174 | -2.41% | 149,000 | 86億6478万 | -11.66% | 8.73 | 2.73 |
| 11/05 | 1,202 | 1,220 | 1,169 | 1,203 | -1.64% | 264,800 | 88億7882万 | -10.16% | 8.95 | 2.8 |
| 11/04 | 1,250 | 1,254 | 1,215 | 1,223 | -2.7% | 208,400 | 90億2643万 | -9.47% | 9.1 | 2.84 |
| 10/31 | 1,284 | 1,296 | 1,257 | 1,257 | -2.1% | 127,500 | 92億7737万 | -7.51% | 8.95 | 2.92 |
| 10/30 | 1,293 | 1,313 | 1,284 | 1,284 | -2.43% | 223,600 | 94億7664万 | -5.87% | 9.14 | 2.99 |
| 10/29 | 1,343 | 1,344 | 1,310 | 1,316 | -2.01% | 548,100 | 97億1282万 | -4.01% | 9.37 | 3.06 |
| 10/28 | 1,370 | 1,370 | 1,338 | 1,343 | -1.61% | 168,800 | 99億1210万 | -2.68% | 9.56 | 3.12 |
| 10/27 | 1,368 | 1,379 | 1,355 | 1,365 | +0.37% | 108,300 | 100億7447万 | -1.59% | 9.72 | 3.17 |
| 10/24 | 1,383 | 1,383 | 1,360 | 1,360 | -1.73% | 155,100 | 100億3757万 | -2.58% | 9.69 | 3.16 |
| 10/23 | 1,383 | 1,397 | 1,370 | 1,384 | -0.65% | 92,100 | 102億1470万 | -1.56% | 9.86 | 3.22 |
| 10/22 | 1,371 | 1,405 | 1,360 | 1,393 | +3.34% | 270,300 | 102億8113万 | -2.25% | 9.92 | 3.24 |
| 10/21 | 1,345 | 1,356 | 1,325 | 1,348 | +1.43% | 123,000 | 99億4900万 | -7.92% | 9.6 | 3.14 |
| 10/20 | 1,312 | 1,339 | 1,303 | 1,329 | +2.23% | 214,700 | 98億877万 | -11.69% | 9.46 | 3.09 |
| 10/17 | 1,318 | 1,318 | 1,295 | 1,300 | -1.96% | 135,100 | 95億9473万 | -16.07% | 9.26 | 3.02 |
| 10/16 | 1,353 | 1,356 | 1,320 | 1,326 | -1.04% | 101,400 | 97億8663万 | -16.71% | 9.44 | 3.08 |
| 10/15 | 1,310 | 1,345 | 1,307 | 1,340 | +2.45% | 143,900 | 98億8996万 | -18.14% | 9.54 | 3.12 |
| 10/14 | 1,300 | 1,324 | 1,286 | 1,308 | -1.58% | 192,000 | 96億5378万 | -22% | 9.32 | 3.04 |
| 10/10 | 1,328 | 1,340 | 1,307 | 1,329 | -1.48% | 310,500 | 98億877万 | -22.64% | 9.46 | 3.09 |
| 10/09 | 1,377 | 1,377 | 1,328 | 1,349 | -1.03% | 310,600 | 99億5638万 | -23.22% | 9.61 | 3.14 |
| 10/08 | 1,393 | 1,418 | 1,363 | 1,363 | -1.73% | 332,500 | 100億5971万 | -24.24% | 9.71 | 3.17 |
| 10/07 | 1,408 | 1,408 | 1,356 | 1,387 | -1.14% | 314,900 | 102億3684万 | -24.66% | 9.88 | 3.23 |
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 10月期 | 1,515 7/20 | 657 10/5 | 14,453,100 7/20 | 103億4593万 | 44億8665万 | +4.41% 9/10 | -15.78% 12/2 |
| 2022年 10月期 | 1,012 6/9 | 535 2/24 | 2,317,200 3/18 | 69億2386万 | 36億5351万 | +43.88% 3/18 | -15.43% 1/27 |
| 2023年 10月期 | 980 7/4 | 614 12/23 | 730,700 6/15 | 72億355万 | 47億7002万 | +23.32% 6/20 | -24.73% 12/21 |
| 2024年 10月期 | 1,153 10/4 | 610 8/5 | 696,400 9/17 | 84億7520万 | 44億8384万 | +28.17% 9/19 | -23.99% 8/5 |
| 2025年 10月期 | 2,489 9/9 | 1,010 11/8 | 3,074,700 9/17 | 183億7023万 | 74億5437万 | +47.98% 12/17 | -33.86% 9/25 |
| 最新 | 2,140 2026/3/6 | 90,900 | 157億9441万 | +11.63% 1,917 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 133%（2.33倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/03/06 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
535円（2022/02/24） - 300%（4倍）
2,140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。
