株価チャート
株価
3/6
- 前日 (3/5)
- 9,620
- 始値
- 9,320
- 高値
- 9,580
- 安値
- 9,230
- 終値 -1.35%
- 9,490
- 出来高 -12.3%
- 130,500
乖離率
- 株価（5日）
移動平均値 - -0.67%
9,554 - 株価（25日）
移動平均値 - +2.02%
9,302 - 出来高（5日）
移動平均値 - -27.85%
180,880
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 | 9,320 | 9,580 | 9,230 | 9,490 | -1.35% | 130,500 | - | +2.02% | - | - |
| 03/05 | 9,210 | 9,670 | 9,210 | 9,620 | +7.97% | 148,800 | - | +4% | - | - |
| 03/04 | 9,370 | 9,500 | 8,700 | 8,910 | -8.62% | 214,600 | - | -3.13% | - | - |
| 03/03 | 9,890 | 10,050 | 9,730 | 9,750 | -2.5% | 206,500 | - | +6.31% | - | - |
| 03/02 | 9,740 | 10,020 | 9,680 | 10,000 | -2.91% | 204,000 | - | +9.64% | - | - |
| 02/27 | 10,010 | 10,380 | 9,980 | 10,300 | +4.25% | 200,000 | - | +13.76% | - | - |
| 02/26 | 9,730 | 9,920 | 9,690 | 9,880 | +3.13% | 132,600 | - | +10.23% | - | - |
| 02/25 | 9,650 | 9,680 | 9,410 | 9,580 | -0.21% | 173,800 | - | +7.71% | - | - |
| 02/24 | 9,730 | 9,760 | 9,390 | 9,600 | -2.83% | 185,100 | - | +8.67% | - | - |
| 02/20 | 9,620 | 9,940 | 9,620 | 9,880 | +0.82% | 126,000 | - | +12.62% | - | - |
| 02/19 | 9,360 | 9,820 | 9,360 | 9,800 | +4.26% | 163,500 | - | +12.64% | - | - |
| 02/18 | 9,230 | 9,430 | 9,210 | 9,400 | +3.07% | 131,100 | - | +9.05% | - | - |
| 02/17 | 9,150 | 9,340 | 9,080 | 9,120 | -0.76% | 154,300 | - | +6.64% | - | - |
| 02/16 | 9,220 | 9,270 | 9,060 | 9,190 | +0.44% | 138,900 | - | +8.32% | - | - |
| 02/13 | 9,850 | 9,910 | 9,150 | 9,150 | -7.48% | 317,100 | - | +8.76% | - | - |
| 02/12 | 9,490 | 9,980 | 9,480 | 9,890 | +4.66% | 199,600 | - | +18.5% | - | - |
| 02/10 | 9,500 | 9,540 | 9,410 | 9,450 | +0.53% | 127,300 | - | +14.56% | - | - |
| 02/09 | 9,340 | 9,420 | 9,130 | 9,400 | +3.98% | 114,400 | - | +15.17% | - | - |
| 02/06 | 8,880 | 9,060 | 8,820 | 9,040 | +0.56% | 129,600 | - | +11.96% | - | - |
| 02/05 | 9,000 | 9,160 | 8,970 | 8,990 | +0.78% | 141,200 | - | +12.49% | - | - |
| 02/04 | 8,720 | 8,970 | 8,720 | 8,920 | +3% | 122,900 | - | +12.83% | - | - |
| 02/03 | 8,380 | 8,670 | 8,300 | 8,660 | +6.52% | 132,700 | - | +10.71% | - | - |
| 02/02 | 8,330 | 8,370 | 8,100 | 8,130 | -0.85% | 109,800 | - | +4.9% | - | - |
| 01/30 | 8,130 | 8,280 | 8,060 | 8,200 | 0% | 183,300 | - | +6.55% | - | - |
| 01/29 | 8,120 | 8,350 | 7,980 | 8,200 | +0.12% | 228,200 | - | +7.37% | - | - |
| 01/28 | 8,330 | 8,330 | 8,140 | 8,190 | -1.68% | 97,400 | - | +8.09% | - | - |
| 01/27 | 8,210 | 8,340 | 8,150 | 8,330 | +1.34% | 108,900 | - | +10.86% | - | - |
| 01/26 | 8,210 | 8,300 | 8,170 | 8,220 | -3.41% | 196,200 | - | +10.42% | - | - |
| 01/23 | 8,390 | 8,660 | 8,370 | 8,510 | +2.28% | 128,200 | - | +15.34% | - | - |
| 01/22 | 8,180 | 8,440 | 8,150 | 8,320 | +3.61% | 169,700 | - | +13.88% | - | - |
| 01/21 | 7,990 | 8,080 | 7,870 | 8,030 | -1.35% | 137,300 | - | +10.97% | - | - |
| 01/20 | 8,090 | 8,170 | 8,030 | 8,140 | +0.62% | 114,000 | - | +13.56% | - | - |
| 01/19 | 8,130 | 8,170 | 7,960 | 8,090 | +0.12% | 116,800 | - | +13.93% | - | - |
| 01/16 | 8,000 | 8,190 | 8,000 | 8,080 | +0.5% | 108,300 | - | +14.81% | - | - |
| 01/15 | 7,900 | 8,100 | 7,850 | 8,040 | +2.81% | 135,500 | - | +15.3% | - | - |
| 01/14 | 7,750 | 7,910 | 7,600 | 7,820 | +1.56% | 185,800 | - | +13.22% | - | - |
| 01/13 | 7,600 | 7,750 | 7,560 | 7,700 | +3.77% | 117,800 | - | +12.38% | - | - |
| 01/09 | 7,480 | 7,520 | 7,410 | 7,420 | +0.13% | 102,900 | - | +9.18% | - | - |
| 01/08 | 7,420 | 7,540 | 7,390 | 7,410 | -0.8% | 101,500 | - | +9.75% | - | - |
| 01/07 | 7,420 | 7,560 | 7,420 | 7,470 | 0% | 121,100 | - | +11.38% | - | - |
| 01/06 | 7,330 | 7,490 | 7,320 | 7,470 | +2.89% | 122,100 | - | +12.21% | - | - |
| 01/05 | 7,350 | 7,350 | 7,190 | 7,260 | +0.83% | 250,700 | - | +9.88% | - | - |
| 2025 | ||||||||||
| 12/30 | 6,970 | 7,250 | 6,970 | 7,200 | +2.86% | 220,600 | - | +9.62% | - | - |
| 12/29 | 6,840 | 7,000 | 6,810 | 7,000 | +2.49% | 92,200 | - | +7.3% | - | - |
| 12/26 | 6,830 | 6,860 | 6,800 | 6,830 | 0% | 54,500 | - | +5.26% | - | - |
| 12/25 | 6,850 | 6,850 | 6,780 | 6,830 | -0.29% | 35,500 | - | +5.81% | - | - |
| 12/24 | 7,000 | 7,000 | 6,750 | 6,850 | +0.74% | 219,800 | - | +6.73% | - | - |
| 12/23 | 6,730 | 6,830 | 6,720 | 6,800 | +1.19% | 73,700 | - | +6.67% | - | - |
| 12/22 | 6,740 | 6,780 | 6,710 | 6,720 | +0.3% | 61,100 | - | +5.93% | - | - |
| 12/19 | 6,620 | 6,730 | 6,620 | 6,700 | +1.21% | 77,700 | - | +6.15% | - | - |
| 12/18 | 6,550 | 6,630 | 6,510 | 6,620 | +0.91% | 57,900 | - | +5.33% | - | - |
| 12/17 | 6,580 | 6,640 | 6,480 | 6,560 | -0.3% | 84,100 | - | +4.91% | - | - |
| 12/16 | 6,700 | 6,740 | 6,570 | 6,580 | -1.94% | 83,900 | - | +5.75% | - | - |
| 12/15 | 6,600 | 6,750 | 6,570 | 6,710 | +2.13% | 66,100 | - | +8.35% | - | - |
| 12/12 | 6,460 | 6,600 | 6,440 | 6,570 | +3.63% | 98,300 | - | +6.76% | - | - |
| 12/11 | 6,520 | 6,520 | 6,330 | 6,340 | -1.71% | 61,700 | - | +3.49% | - | - |
| 12/10 | 6,500 | 6,530 | 6,450 | 6,450 | -0.92% | 94,200 | - | +5.77% | - | - |
| 12/09 | 6,410 | 6,530 | 6,410 | 6,510 | +0.62% | 53,400 | - | +7.3% | - | - |
| 12/08 | 6,430 | 6,480 | 6,350 | 6,470 | +1.25% | 79,800 | - | +7.26% | - | - |
| 12/05 | 6,380 | 6,430 | 6,340 | 6,390 | -0.62% | 61,900 | - | +6.5% | - | - |
| 12/04 | 6,300 | 6,430 | 6,250 | 6,430 | +2.06% | 75,600 | - | +7.76% | - | - |
| 12/03 | 6,290 | 6,310 | 6,200 | 6,300 | -0.32% | 97,100 | - | +6.13% | - | - |
| 12/02 | 6,380 | 6,380 | 6,260 | 6,320 | +0.32% | 100,300 | - | +6.9% | - | - |
| 12/01 | 6,360 | 6,400 | 6,270 | 6,300 | +1.29% | 133,100 | - | +7.12% | - | - |
| 11/28 | 6,260 | 6,270 | 6,210 | 6,220 | 0% | 85,300 | - | +6.29% | - | - |
| 11/27 | 6,350 | 6,410 | 6,200 | 6,220 | -0.8% | 133,500 | - | +6.76% | - | - |
| 11/26 | 6,170 | 6,270 | 6,130 | 6,270 | +2.62% | 87,000 | - | +8.12% | - | - |
| 11/25 | 6,120 | 6,190 | 6,070 | 6,110 | -0.16% | 72,000 | - | +5.87% | - | - |
| 11/21 | 5,970 | 6,140 | 5,960 | 6,120 | +2.17% | 136,400 | - | +6.58% | - | - |
| 11/20 | 5,960 | 6,020 | 5,910 | 5,990 | +1.7% | 69,800 | - | +4.85% | - | - |
| 11/19 | 5,840 | 5,990 | 5,780 | 5,890 | +1.73% | 128,300 | - | +3.53% | - | - |
| 11/18 | 5,920 | 5,940 | 5,790 | 5,790 | -3.66% | 101,200 | - | +2.24% | - | - |
| 11/17 | 6,010 | 6,050 | 5,960 | 6,010 | +1.35% | 113,200 | - | +6.45% | - | - |
| 11/14 | 5,970 | 6,020 | 5,920 | 5,930 | -1.5% | 156,400 | - | +5.38% | - | - |
| 11/13 | 5,870 | 6,070 | 5,810 | 6,020 | +3.44% | 126,100 | - | +7.33% | - | - |
| 11/12 | 5,770 | 5,880 | 5,760 | 5,820 | +0.52% | 68,000 | - | +4.26% | - | - |
| 11/11 | 5,840 | 5,850 | 5,770 | 5,790 | -1.03% | 77,600 | - | +4.06% | - | - |
| 11/10 | 5,840 | 5,860 | 5,770 | 5,850 | +1.74% | 76,000 | - | +5.46% | - | - |
| 11/07 | 5,820 | 5,840 | 5,660 | 5,750 | -1.71% | 88,900 | - | +4.07% | - | - |
| 11/06 | 5,660 | 5,870 | 5,640 | 5,850 | +3.54% | 100,600 | - | +6.15% | - | - |
| 11/05 | 5,700 | 5,700 | 5,430 | 5,650 | -0.53% | 108,800 | - | +2.76% | - | - |
| 11/04 | 5,580 | 5,730 | 5,560 | 5,680 | +1.07% | 90,900 | - | +3.48% | - | - |
| 10/31 | 5,680 | 5,690 | 5,570 | 5,620 | -1.23% | 77,400 | - | +2.41% | - | - |
| 10/30 | 5,550 | 5,690 | 5,550 | 5,690 | +2.52% | 113,000 | - | +3.78% | - | - |
| 10/29 | 5,620 | 5,650 | 5,550 | 5,550 | -1.77% | 97,500 | - | +1.43% | - | - |
| 10/28 | 5,720 | 5,720 | 5,620 | 5,650 | -1.22% | 146,400 | - | +3.33% | - | - |
| 10/27 | 5,610 | 5,730 | 5,600 | 5,720 | +3.25% | 100,000 | - | +4.76% | - | - |
| 10/24 | 5,540 | 5,570 | 5,520 | 5,540 | -0.72% | 60,600 | - | +1.73% | - | - |
| 10/23 | 5,550 | 5,590 | 5,530 | 5,580 | +0.18% | 50,700 | - | +2.57% | - | - |
| 10/22 | 5,550 | 5,580 | 5,520 | 5,570 | +0.72% | 60,900 | - | +2.47% | - | - |
| 10/21 | 5,570 | 5,600 | 5,530 | 5,530 | -0.72% | 81,000 | - | +1.75% | - | - |
| 10/20 | 5,480 | 5,570 | 5,430 | 5,570 | +3.34% | 90,000 | - | +2.48% | - | - |
| 10/17 | 5,340 | 5,400 | 5,320 | 5,390 | -0.19% | 62,700 | - | -0.85% | - | - |
| 10/16 | 5,410 | 5,460 | 5,390 | 5,400 | +0.37% | 70,800 | - | -0.75% | - | - |
| 10/15 | 5,290 | 5,380 | 5,260 | 5,380 | +2.67% | 69,900 | - | -1.21% | - | - |
| 10/14 | 5,260 | 5,300 | 5,180 | 5,240 | -2.24% | 137,500 | - | -3.85% | - | - |
| 10/10 | 5,460 | 5,470 | 5,360 | 5,360 | -3.42% | 126,900 | - | -1.83% | - | - |
| 10/09 | 5,470 | 5,550 | 5,470 | 5,550 | +1.46% | 92,000 | - | +1.57% | - | - |
| 10/08 | 5,400 | 5,520 | 5,390 | 5,470 | +2.43% | 108,300 | - | +0.09% | - | - |
| 10/07 | 5,380 | 5,430 | 5,340 | 5,340 | -0.74% | 70,700 | - | -2.31% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 2,496 2/17 | 1,927 12/1 | 222,100 10/28 | +7.68% 2/9 | -10.75% 3/8 |
| 2023年 3月期 | 3,410 3/9 | 2,072 4/8 | 281,200 3/14 | +10.73% 1/13 | -10.9% 3/27 |
| 2024年 3月期 | 4,915 3/27 | 2,813 4/6 | 291,100 9/15 | +12.96% 3/8 | -5.49% 12/21 |
| 2025年 3月期 | 5,290 3/27 | 3,725 8/5 | 403,200 8/5 | +11.26% 3/21 | -21.76% 4/7 |
| 最新 | 9,490 2026/3/6 | 130,500 | +2.02% 9,302 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 68%（1.68倍）
- 2026/03/06 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
1,927円（2021/12/01） - 392%（4.92倍）
9,490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。
