株価チャート
株価
3/6
- 前日 (3/5)
- 2,789
- 始値
- 2,772
- 高値
- 2,773
- 安値
- 2,720
- 終値 -1.15%
- 2,757
- 出来高 -26.52%
- 19,400
乖離率
- 株価（5日）
移動平均値 - -1.5%
2,799 - 株価（25日）
移動平均値 - -10.55%
3,082 - 出来高（5日）
移動平均値 - -52.54%
40,880
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 | 2,772 | 2,773 | 2,720 | 2,757 | -1.15% | 19,400 | 321億1606万 | -10.55% | 7.74 | 1.05 |
| 03/05 | 2,768 | 2,809 | 2,768 | 2,789 | +2.16% | 26,400 | 324億8882万 | -9.77% | 7.83 | 1.06 |
| 03/04 | 2,746 | 2,765 | 2,682 | 2,730 | -1.48% | 48,300 | 318億154万 | -11.94% | 7.67 | 1.04 |
| 03/03 | 2,925 | 2,925 | 2,771 | 2,771 | -5.94% | 61,600 | 322億7914万 | -11.01% | 7.78 | 1.05 |
| 03/02 | 3,045 | 3,045 | 2,946 | 2,946 | -4.2% | 48,700 | 343億1770万 | -5.85% | 8.27 | 1.12 |
| 02/27 | 3,065 | 3,095 | 3,045 | 3,075 | -0.49% | 41,900 | 358億2041万 | -1.91% | 8.64 | 1.17 |
| 02/26 | 3,135 | 3,140 | 3,035 | 3,090 | -5.65% | 138,300 | 359億9515万 | -1.47% | 8.68 | 1.17 |
| 02/25 | 3,250 | 3,295 | 3,230 | 3,275 | +1.08% | 83,900 | 381億5020万 | +4.37% | 9.2 | 1.25 |
| 02/24 | 3,235 | 3,255 | 3,215 | 3,240 | +1.25% | 21,200 | 377億4249万 | +3.45% | 9.1 | 1.23 |
| 02/20 | 3,240 | 3,240 | 3,200 | 3,200 | -1.54% | 22,700 | 372億7653万 | +2.37% | 8.99 | 1.22 |
| 02/19 | 3,255 | 3,270 | 3,240 | 3,250 | -0.15% | 16,100 | 378億5898万 | +4.17% | 9.13 | 1.24 |
| 02/18 | 3,215 | 3,265 | 3,210 | 3,255 | +2.52% | 22,200 | 379億1722万 | +4.56% | 9.14 | 1.24 |
| 02/17 | 3,185 | 3,245 | 3,165 | 3,175 | -0.63% | 34,600 | 369億8531万 | +2.39% | 8.92 | 1.21 |
| 02/16 | 3,170 | 3,200 | 3,160 | 3,195 | +0.47% | 27,700 | 372億1828万 | +3.2% | 8.97 | 1.21 |
| 02/13 | 3,195 | 3,215 | 3,150 | 3,180 | -0.47% | 28,200 | 370億4355万 | +2.95% | 8.93 | 1.21 |
| 02/12 | 3,180 | 3,215 | 3,175 | 3,195 | +0.47% | 41,300 | 372億1828万 | +3.63% | 8.97 | 1.21 |
| 02/10 | 3,190 | 3,205 | 3,170 | 3,180 | +0.95% | 26,700 | 370億4355万 | +3.35% | 8.93 | 1.21 |
| 02/09 | 3,175 | 3,175 | 3,130 | 3,150 | +0.8% | 16,200 | 366億9408万 | +2.64% | 8.85 | 1.2 |
| 02/06 | 3,155 | 3,155 | 3,110 | 3,125 | -1.11% | 25,800 | 364億286万 | +1.99% | 8.78 | 1.19 |
| 02/05 | 3,175 | 3,175 | 3,145 | 3,160 | +0.48% | 21,500 | 368億1057万 | +3.2% | 8.88 | 1.2 |
| 02/04 | 3,095 | 3,155 | 3,095 | 3,145 | +1.78% | 25,700 | 366億3584万 | +2.74% | 8.83 | 1.2 |
| 02/03 | 3,060 | 3,090 | 3,050 | 3,090 | +2.15% | 56,700 | 359億9515万 | +0.98% | 8.68 | 1.17 |
| 02/02 | 3,085 | 3,095 | 3,020 | 3,025 | -0.66% | 58,600 | 352億3797万 | -1.14% | 8.5 | 1.15 |
| 01/30 | 3,025 | 3,055 | 2,995 | 3,045 | +1.16% | 39,400 | 354億7095万 | -0.59% | 8.55 | 1.16 |
| 01/29 | 2,982 | 3,015 | 2,942 | 3,010 | +1.01% | 71,200 | 350億6324万 | -1.79% | 8.45 | 1.14 |
| 01/28 | 3,015 | 3,015 | 2,980 | 2,980 | -1.16% | 39,800 | 347億1377万 | -2.96% | 8.37 | 1.13 |
| 01/27 | 3,080 | 3,080 | 3,000 | 3,015 | -2.27% | 39,800 | 351億2148万 | -1.95% | 8.47 | 1.15 |
| 01/26 | 3,120 | 3,130 | 3,075 | 3,085 | -1.75% | 43,200 | 359億3690万 | +0.33% | 8.66 | 1.17 |
| 01/23 | 3,115 | 3,160 | 3,115 | 3,140 | +1.13% | 41,900 | 365億7759万 | +2.25% | 8.82 | 1.19 |
| 01/22 | 3,120 | 3,120 | 3,075 | 3,105 | +0.81% | 80,300 | 361億6988万 | +1.34% | 8.72 | 1.18 |
| 01/21 | 3,125 | 3,135 | 3,075 | 3,080 | -2.07% | 22,600 | 358億7866万 | +0.79% | 8.65 | 1.17 |
| 01/20 | 3,115 | 3,170 | 3,090 | 3,145 | +0.16% | 31,000 | 366億3584万 | +3.18% | 8.83 | 1.2 |
| 01/19 | 3,100 | 3,190 | 3,100 | 3,140 | +2.28% | 34,200 | 365億7759万 | +3.26% | 8.82 | 1.19 |
| 01/16 | 3,065 | 3,070 | 3,025 | 3,070 | +0.16% | 14,100 | 357億6217万 | +1.25% | 8.62 | 1.17 |
| 01/15 | 3,080 | 3,085 | 3,030 | 3,065 | -0.33% | 22,300 | 357億393万 | +1.26% | 8.61 | 1.17 |
| 01/14 | 2,990 | 3,080 | 2,980 | 3,075 | +3.96% | 34,700 | 358億2041万 | +1.79% | 8.64 | 1.17 |
| 01/13 | 3,050 | 3,050 | 2,950 | 2,958 | -3.02% | 46,000 | 344億5749万 | -1.86% | 8.31 | 1.12 |
| 01/09 | 3,030 | 3,050 | 3,025 | 3,050 | +0.99% | 12,300 | 355億2919万 | +1.26% | 8.57 | 1.16 |
| 01/08 | 3,050 | 3,055 | 3,020 | 3,020 | -0.33% | 19,400 | 351億7972万 | +0.4% | 8.48 | 1.15 |
| 01/07 | 3,025 | 3,055 | 3,005 | 3,030 | +0.17% | 17,300 | 352億9621万 | +0.83% | 8.51 | 1.15 |
| 01/06 | 3,020 | 3,025 | 3,000 | 3,025 | +0.83% | 14,700 | 352億3797万 | +0.73% | 8.5 | 1.15 |
| 01/05 | 3,025 | 3,055 | 2,989 | 3,000 | -0.83% | 20,900 | 349億4675万 | -0.1% | 8.43 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 3,080 | 3,080 | 3,025 | 3,025 | -1.63% | 14,500 | 352億3797万 | +0.7% | 8.5 | 1.15 |
| 12/29 | 3,115 | 3,115 | 3,040 | 3,075 | -1.28% | 21,200 | 358億2041万 | +2.36% | 8.64 | 1.17 |
| 12/26 | 3,155 | 3,160 | 3,090 | 3,115 | -0.64% | 16,400 | 362億8637万 | +3.8% | 8.75 | 1.18 |
| 12/25 | 3,085 | 3,155 | 3,085 | 3,135 | +1.95% | 13,300 | 365億1935万 | +4.74% | 8.81 | 1.19 |
| 12/24 | 3,110 | 3,135 | 3,065 | 3,075 | -1.13% | 13,400 | 358億2041万 | +3.05% | 8.64 | 1.17 |
| 12/23 | 3,105 | 3,145 | 3,100 | 3,110 | +0.32% | 10,300 | 362億2813万 | +4.47% | 8.74 | 1.18 |
| 12/22 | 3,165 | 3,165 | 3,100 | 3,100 | -1.74% | 18,800 | 361億1164万 | +4.41% | 8.71 | 1.18 |
| 12/19 | 3,095 | 3,155 | 3,085 | 3,155 | +2.27% | 15,500 | 367億5233万 | +6.52% | 8.86 | 1.2 |
| 12/18 | 3,000 | 3,095 | 2,995 | 3,085 | +2.49% | 15,500 | 359億3690万 | +4.51% | 8.66 | 1.17 |
| 12/17 | 2,996 | 3,055 | 2,992 | 3,010 | +0.8% | 14,300 | 350億6324万 | +2.21% | 8.45 | 1.14 |
| 12/16 | 2,962 | 2,998 | 2,961 | 2,986 | +0.81% | 12,700 | 347億8366万 | +1.56% | 8.39 | 1.14 |
| 12/15 | 2,900 | 2,973 | 2,887 | 2,962 | +1.96% | 14,600 | 345億409万 | +0.85% | 8.32 | 1.13 |
| 12/12 | 2,922 | 2,925 | 2,894 | 2,905 | +1.15% | 13,700 | 338億4010万 | -0.99% | 8.16 | 1.1 |
| 12/11 | 2,980 | 2,980 | 2,872 | 2,872 | -3.66% | 33,600 | 334億5568万 | -2.08% | 8.07 | 1.09 |
| 12/10 | 2,930 | 2,981 | 2,930 | 2,981 | +1.95% | 24,200 | 347億2542万 | +1.64% | 8.37 | 1.13 |
| 12/09 | 2,936 | 2,948 | 2,920 | 2,924 | -0.34% | 10,900 | 340億6143万 | -0.17% | 8.21 | 1.11 |
| 12/08 | 2,912 | 2,940 | 2,912 | 2,934 | +0.93% | 9,100 | 341億7792万 | +0.31% | 8.24 | 1.12 |
| 12/05 | 2,904 | 2,940 | 2,900 | 2,907 | +0.1% | 11,100 | 338億6340万 | -0.45% | 8.17 | 1.11 |
| 12/04 | 2,925 | 2,928 | 2,900 | 2,904 | -0.17% | 12,800 | 338億2845万 | -0.45% | 8.16 | 1.1 |
| 12/03 | 2,957 | 2,957 | 2,909 | 2,909 | -1.62% | 15,100 | 338億8669万 | -0.24% | 8.17 | 1.11 |
| 12/02 | 2,950 | 2,970 | 2,932 | 2,957 | +0.37% | 10,700 | 344億4584万 | +1.34% | 8.31 | 1.12 |
| 12/01 | 2,989 | 3,015 | 2,946 | 2,946 | -1.44% | 13,900 | 343億1770万 | +1.03% | 8.27 | 1.12 |
| 11/28 | 3,005 | 3,030 | 2,984 | 2,989 | -0.53% | 11,600 | 348億1861万 | +2.54% | 8.4 | 1.14 |
| 11/27 | 3,050 | 3,050 | 2,989 | 3,005 | -0.99% | 16,900 | 350億499万 | +3.16% | 8.44 | 1.14 |
| 11/26 | 3,045 | 3,055 | 2,990 | 3,035 | +0.5% | 17,300 | 353億5446万 | +4.4% | 8.52 | 1.15 |
| 11/25 | 3,000 | 3,050 | 3,000 | 3,020 | +0.7% | 18,600 | 351億7972万 | +4.14% | 8.48 | 1.15 |
| 11/21 | 2,902 | 2,999 | 2,902 | 2,999 | +2.78% | 11,600 | 349億3510万 | +3.63% | 8.42 | 1.14 |
| 11/20 | 2,909 | 2,950 | 2,909 | 2,918 | +0.27% | 8,200 | 339億9153万 | +1.07% | 8.2 | 1.11 |
| 11/19 | 2,886 | 2,926 | 2,886 | 2,910 | +0.34% | 10,800 | 338億9834万 | +1.01% | 8.17 | 1.11 |
| 11/18 | 2,926 | 2,935 | 2,900 | 2,900 | -0.65% | 9,600 | 337億8185万 | +0.9% | 8.15 | 1.1 |
| 11/17 | 2,926 | 2,927 | 2,856 | 2,919 | +0.1% | 12,200 | 340億318万 | +1.88% | 8.2 | 1.11 |
| 11/14 | 2,938 | 2,947 | 2,908 | 2,916 | +0.17% | 8,800 | 339億6824万 | +2.14% | 8.19 | 1.11 |
| 11/13 | 2,932 | 2,938 | 2,910 | 2,911 | -0.03% | 9,900 | 339億999万 | +2.25% | 8.18 | 1.11 |
| 11/12 | 2,867 | 2,933 | 2,867 | 2,912 | +1.04% | 11,200 | 339億2164万 | +2.57% | 8.18 | 1.11 |
| 11/11 | 2,926 | 2,930 | 2,853 | 2,882 | -0.62% | 12,300 | 335億7217万 | +1.77% | 8.09 | 1.1 |
| 11/10 | 2,902 | 2,928 | 2,891 | 2,900 | +0.14% | 9,100 | 337億8185万 | +2.65% | 8.15 | 1.1 |
| 11/07 | 2,867 | 2,923 | 2,867 | 2,896 | +1.01% | 9,400 | 337億3526万 | +2.8% | 8.13 | 1.1 |
| 11/06 | 2,889 | 2,905 | 2,864 | 2,867 | -0.76% | 8,400 | 333億9744万 | +2.03% | 8.05 | 1.09 |
| 11/05 | 2,874 | 2,915 | 2,856 | 2,889 | +0.59% | 13,300 | 336億5372万 | +2.85% | 8.11 | 1.1 |
| 11/04 | 2,836 | 2,900 | 2,836 | 2,872 | +1.23% | 12,500 | 334億5568万 | +2.32% | 8.07 | 1.09 |
| 10/31 | 2,836 | 2,871 | 2,827 | 2,837 | +1% | 17,400 | 330億4797万 | +1% | 7.97 | 1.08 |
| 10/30 | 2,822 | 2,861 | 2,809 | 2,809 | -0.46% | 25,900 | 327億2180万 | -0.07% | 7.89 | 1.07 |
| 10/29 | 2,884 | 2,900 | 2,822 | 2,822 | -2.15% | 17,500 | 328億7324万 | +0.32% | 7.93 | 1.07 |
| 10/28 | 2,960 | 2,960 | 2,880 | 2,884 | -2.24% | 15,100 | 335億9547万 | +2.45% | 8.1 | 1.1 |
| 10/27 | 2,937 | 2,963 | 2,931 | 2,950 | +1.17% | 13,500 | 343億6430万 | +4.91% | 8.29 | 1.12 |
| 10/24 | 2,927 | 2,940 | 2,889 | 2,916 | -0.34% | 13,300 | 339億6824万 | +3.85% | 8.19 | 1.11 |
| 10/23 | 2,922 | 2,969 | 2,889 | 2,926 | -0.03% | 12,100 | 340億8473万 | +4.35% | 8.22 | 1.11 |
| 10/22 | 2,847 | 2,928 | 2,847 | 2,927 | +2.81% | 20,000 | 340億9638万 | +4.57% | 8.22 | 1.11 |
| 10/21 | 2,860 | 2,882 | 2,835 | 2,847 | -1.08% | 12,900 | 331億6446万 | +1.9% | 8 | 1.08 |
| 10/20 | 2,896 | 2,918 | 2,874 | 2,878 | +0.81% | 15,000 | 335億2558万 | +3.08% | 8.08 | 1.09 |
| 10/17 | 2,843 | 2,871 | 2,811 | 2,855 | +0.95% | 13,800 | 332億5765万 | +2.4% | 8.02 | 1.09 |
| 10/16 | 2,800 | 2,828 | 2,788 | 2,828 | +1.58% | 11,800 | 329億4313万 | +1.58% | 7.94 | 1.08 |
| 10/15 | 2,750 | 2,798 | 2,734 | 2,784 | +2.58% | 16,300 | 324億3058万 | +0.11% | 7.82 | 1.06 |
| 10/14 | 2,671 | 2,748 | 2,659 | 2,714 | +1.42% | 20,300 | 316億1516万 | -2.34% | 7.62 | 1.03 |
| 10/10 | 2,660 | 2,683 | 2,650 | 2,676 | -0.34% | 14,900 | 311億7250万 | -3.78% | 7.52 | 1.02 |
| 10/09 | 2,680 | 2,700 | 2,670 | 2,685 | -0.7% | 16,800 | 312億7734万 | -3.52% | 7.54 | 1.02 |
| 10/08 | 2,750 | 2,758 | 2,704 | 2,704 | -0.59% | 12,200 | 314億9867万 | -2.87% | 7.59 | 1.03 |
| 10/07 | 2,755 | 2,764 | 2,720 | 2,720 | -0.58% | 12,300 | 316億8505万 | -2.3% | 7.64 | 1.03 |
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 | |
| 2009年 2月期 | 748 3/26 | 481 10/10 | 28,000 11/28 | - | - | +15.74% 12/16 | -22.84% 10/10 |
| 2010年 2月期 | 730 8/14 8/13 他2件 | 589 9/29 | 24,400 2/23 | - | - | +6.32% 12/16 | -10.38% 9/16 |
| 2011年 2月期 | 599 3/30 | 304 10/29 | 30,900 10/26 | 58億3960万 | 29億6367万 | +15.02% 11/16 | -27.33% 3/15 |
| 2012年 2月期 | 508 2/24 2/17 | 301 3/15 | 41,400 2/27 | 49億5244万 | 29億3442万 | +5.83% 1/31 | -3.96% 8/26 |
| 2013年 2月期 | 604 2/7 2/6 | 478 5/16 | 56,700 2/26 | 58億8834万 | 46億5998万 | +8.72% 1/21 | -5.33% 8/31 |
| 2014年 2月期 | 682 2/24 | 553 3/7 3/6 | 58,100 8/28 | 67億1968万 | 53億9115万 | +7.13% 1/21 | -6.06% 6/7 |
| 2015年 2月期 | 1,065 1/7 | 602 3/20 | 223,700 10/9 | 105億6471万 | 59億3145万 | +16.09% 1/8 | -3.46% 12/17 |
| 2016年 2月期 | 1,869 11/13 | 917 3/9 | 269,800 7/16 | 189億9822万 | 91億6075万 | +22.44% 10/13 | -19.48% 1/21 |
| 2017年 2月期 | 1,529 4/21 | 1,070 9/21 | 184,700 4/5 | 169億5954万 | 119億1115万 | +17.49% 4/19 | -11.07% 6/24 |
| 2018年 2月期 | 1,326 2/22 | 1,087 4/14 | 235,900 10/12 | 154億5441万 | 126億5911万 | +11% 10/16 | -7.43% 4/14 |
| 2019年 2月期 | 2,289 12/7 | 1,157 3/2 | 436,700 4/11 | 266億7810万 | 134億8473万 | +40.2% 4/18 | -15.57% 1/17 |
| 2020年 2月期 | 1,815 10/16 | 1,336 5/14 | 112,500 2/26 | 211億5367万 | 155億7096万 | +13.53% 3/27 | -15.42% 3/16 |
| 2021年 2月期 | 2,510 10/21 | 1,227 3/13 | 272,200 10/13 | 292億3878万 | 143億3739万 | +20.4% 4/27 | -9.29% 12/8 |
| 2022年 2月期 | 2,109 2/3 | 1,742 12/1 | 187,300 8/20 | 245億6756万 | 202億9241万 | +6.41% 1/12 | -5.99% 11/30 |
| 2023年 2月期 | 2,399 7/12 | 1,735 10/13 10/12 | 161,400 2/24 | 279億4575万 | 202億1087万 | +10.72% 7/11 | -8.05% 4/13 |
| 2024年 2月期 | 2,570 1/10 | 1,795 3/20 | 119,300 2/27 | 299億3771万 | 209億980万 | +10.19% 1/9 | -7.96% 3/4 |
| 2025年 2月期 | 2,412 5/13 | 1,856 8/5 | 147,100 8/28 | 280億9718万 | 216億2038万 | +9.38% 3/26 | -18.84% 8/5 |
| 最新 | 2,757 2026/3/6 | 19,400 | 321億1606万 | -10.55% 3,082 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 75%（1.75倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 60%（1.6倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
301円（2011/03/15） - 816%（9.16倍）
2,757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。
