株価チャート
株価
3/6
- 前日 (3/5)
- 1,721
- 始値
- 1,721
- 高値
- 1,721
- 安値
- 1,700
- 終値 -0.06%
- 1,720
- 出来高 -50.82%
- 3,000
乖離率
- 株価（5日）
移動平均値 - -0.75%
1,733 - 株価（25日）
移動平均値 - -3.26%
1,778 - 出来高（5日）
移動平均値 - -54.95%
6,660
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 | 1,721 | 1,721 | 1,700 | 1,720 | -0.06% | 3,000 | 196億7446万 | -3.26% | 16.1 | 1.11 |
| 03/05 | 1,716 | 1,733 | 1,705 | 1,721 | +1.41% | 6,100 | 196億8589万 | -3.42% | 16.11 | 1.11 |
| 03/04 | 1,712 | 1,745 | 1,685 | 1,697 | -3.14% | 11,500 | 194億1137万 | -4.93% | 15.88 | 1.09 |
| 03/03 | 1,791 | 1,796 | 1,735 | 1,752 | -1.35% | 7,200 | 200億4049万 | -2.07% | 16.4 | 1.13 |
| 03/02 | 1,785 | 1,795 | 1,756 | 1,776 | -0.89% | 5,500 | 203億1502万 | -0.89% | 16.62 | 1.14 |
| 02/27 | 1,797 | 1,800 | 1,785 | 1,792 | -0.28% | 4,200 | 204億9804万 | -0.11% | 16.77 | 1.15 |
| 02/26 | 1,793 | 1,808 | 1,793 | 1,797 | +0.22% | 5,300 | 205億5523万 | +0.11% | 16.82 | 1.16 |
| 02/25 | 1,795 | 1,820 | 1,790 | 1,793 | -0.11% | 8,300 | 205億948万 | -0.17% | 16.78 | 1.15 |
| 02/24 | 1,800 | 1,800 | 1,795 | 1,795 | -0.22% | 2,400 | 205億3235万 | -0.11% | 16.8 | 1.15 |
| 02/20 | 1,793 | 1,799 | 1,793 | 1,799 | +0.33% | 300 | 205億7811万 | +0.06% | 16.84 | 1.16 |
| 02/19 | 1,800 | 1,800 | 1,793 | 1,793 | 0% | 1,000 | 205億948万 | -0.22% | 16.78 | 1.15 |
| 02/18 | 1,800 | 1,800 | 1,793 | 1,793 | +0.22% | 3,100 | 205億948万 | -0.22% | 16.78 | 1.15 |
| 02/17 | 1,794 | 1,794 | 1,780 | 1,789 | +0.28% | 1,000 | 204億6372万 | -0.5% | 16.74 | 1.15 |
| 02/16 | 1,796 | 1,803 | 1,784 | 1,784 | -0.61% | 3,300 | 204億653万 | -0.78% | 16.7 | 1.15 |
| 02/13 | 1,797 | 1,800 | 1,791 | 1,795 | +0.34% | 1,400 | 205億3235万 | -0.11% | 16.8 | 1.15 |
| 02/12 | 1,793 | 1,800 | 1,789 | 1,789 | +0.06% | 1,800 | 204億6372万 | -0.28% | 16.74 | 1.15 |
| 02/10 | 1,781 | 1,794 | 1,781 | 1,788 | +0.39% | 1,300 | 204億5228万 | -0.22% | 16.74 | 1.15 |
| 02/09 | 1,785 | 1,793 | 1,759 | 1,781 | -0.11% | 3,000 | 203億7221万 | -0.45% | 16.67 | 1.14 |
| 02/06 | 1,791 | 1,799 | 1,772 | 1,783 | -0.72% | 2,200 | 203億9509万 | -0.17% | 16.69 | 1.15 |
| 02/05 | 1,765 | 1,797 | 1,765 | 1,796 | +1.76% | 1,600 | 205億4379万 | +0.73% | 16.81 | 1.15 |
| 02/04 | 1,769 | 1,776 | 1,765 | 1,765 | -0.23% | 1,800 | 201億8919万 | -0.84% | 16.52 | 1.13 |
| 02/03 | 1,773 | 1,798 | 1,716 | 1,769 | -1.01% | 3,700 | 202億3495万 | -0.45% | 16.56 | 1.14 |
| 02/02 | 1,805 | 1,805 | 1,764 | 1,787 | -0.5% | 1,500 | 204億4084万 | +0.68% | 16.73 | 1.15 |
| 01/30 | 1,790 | 1,797 | 1,788 | 1,796 | +0.28% | 1,400 | 205億4379万 | +1.41% | 16.81 | 1.15 |
| 01/29 | 1,803 | 1,803 | 1,708 | 1,791 | -1.49% | 5,900 | 204億8660万 | +1.36% | 16.76 | 1.15 |
| 01/28 | 1,791 | 1,818 | 1,790 | 1,818 | +0.72% | 1,900 | 207億9544万 | +3.06% | 17.02 | 1.17 |
| 01/27 | 1,801 | 1,805 | 1,800 | 1,805 | +0.22% | 900 | 206億4674万 | +2.62% | 16.89 | 1.16 |
| 01/26 | 1,820 | 1,820 | 1,801 | 1,801 | -1.04% | 3,300 | 206億99万 | +2.68% | 16.86 | 1.16 |
| 01/23 | 1,825 | 1,825 | 1,815 | 1,820 | -0.22% | 1,400 | 208億1832万 | +3.94% | 17.04 | 1.17 |
| 01/22 | 1,814 | 1,824 | 1,814 | 1,824 | +0.22% | 300 | 208億6407万 | +4.47% | 17.07 | 1.17 |
| 01/21 | 1,824 | 1,824 | 1,810 | 1,820 | -0.22% | 2,200 | 208億1832万 | +4.54% | 17.04 | 1.17 |
| 01/20 | 1,830 | 1,835 | 1,824 | 1,824 | -0.05% | 4,100 | 208億6407万 | +5.07% | 17.07 | 1.17 |
| 01/19 | 1,811 | 1,825 | 1,811 | 1,825 | +0.88% | 6,800 | 208億7551万 | +5.55% | 17.08 | 1.17 |
| 01/16 | 1,793 | 1,809 | 1,782 | 1,809 | +1.63% | 3,900 | 206億9249万 | +4.99% | 16.93 | 1.16 |
| 01/15 | 1,803 | 1,803 | 1,770 | 1,780 | -0.84% | 2,700 | 203億6077万 | +3.73% | 16.66 | 1.14 |
| 01/14 | 1,805 | 1,806 | 1,795 | 1,795 | -0.55% | 6,200 | 205億3235万 | +4.91% | 16.8 | 1.15 |
| 01/13 | 1,801 | 1,827 | 1,800 | 1,805 | +0.56% | 5,100 | 206億4674万 | +5.87% | 16.89 | 1.16 |
| 01/09 | 1,765 | 1,799 | 1,765 | 1,795 | +2.05% | 3,600 | 205億3235万 | +5.71% | 16.8 | 1.15 |
| 01/08 | 1,734 | 1,759 | 1,734 | 1,759 | +1.68% | 2,400 | 201億2056万 | +3.96% | 16.46 | 1.13 |
| 01/07 | 1,730 | 1,730 | 1,725 | 1,730 | +0.41% | 1,300 | 197億8884万 | +2.61% | 16.19 | 1.11 |
| 01/06 | 1,719 | 1,724 | 1,718 | 1,723 | +0.23% | 1,600 | 197億877万 | +2.5% | 16.13 | 1.11 |
| 01/05 | 1,715 | 1,725 | 1,712 | 1,719 | +0.47% | 2,800 | 196億6302万 | +2.44% | 16.09 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 1,720 | 1,731 | 1,711 | 1,711 | -0.52% | 5,500 | 195億7151万 | +2.21% | 16.01 | 1.1 |
| 12/29 | 1,711 | 1,725 | 1,711 | 1,720 | +1.24% | 1,400 | 196億7446万 | +2.99% | 16.1 | 1.11 |
| 12/26 | 1,695 | 1,705 | 1,695 | 1,699 | +0.24% | 2,400 | 194億3424万 | +2.04% | 15.9 | 1.09 |
| 12/25 | 1,707 | 1,712 | 1,695 | 1,695 | -0.99% | 2,100 | 193億8849万 | +2.05% | 15.87 | 1.09 |
| 12/24 | 1,701 | 1,712 | 1,699 | 1,712 | +0.82% | 1,500 | 195億8295万 | +3.26% | 16.02 | 1.1 |
| 12/23 | 1,708 | 1,708 | 1,698 | 1,698 | -0.59% | 2,600 | 194億2281万 | +2.6% | 15.89 | 1.09 |
| 12/22 | 1,702 | 1,710 | 1,701 | 1,708 | +0.47% | 2,000 | 195億3719万 | +3.39% | 15.99 | 1.1 |
| 12/19 | 1,691 | 1,716 | 1,691 | 1,700 | +0.59% | 2,700 | 194億4568万 | +3.09% | 15.91 | 1.09 |
| 12/18 | 1,700 | 1,768 | 1,690 | 1,690 | -0.59% | 3,400 | 193億3130万 | +2.67% | 15.82 | 1.09 |
| 12/17 | 1,705 | 1,715 | 1,700 | 1,700 | -0.23% | 3,800 | 194億4568万 | +3.34% | 15.91 | 1.09 |
| 12/16 | 1,704 | 1,704 | 1,685 | 1,704 | 0% | 1,800 | 194億9144万 | +3.78% | 15.95 | 1.1 |
| 12/15 | 1,695 | 1,704 | 1,695 | 1,704 | +0.53% | 4,900 | 194億9144万 | +3.97% | 15.95 | 1.1 |
| 12/12 | 1,680 | 1,695 | 1,670 | 1,695 | 0% | 2,900 | 193億8849万 | +3.67% | 15.87 | 1.09 |
| 12/11 | 1,666 | 1,698 | 1,663 | 1,695 | +1.92% | 2,700 | 193億8849万 | +3.86% | 15.87 | 1.09 |
| 12/10 | 1,654 | 1,663 | 1,654 | 1,663 | +0.54% | 1,300 | 190億2245万 | +2.21% | 15.57 | 1.07 |
| 12/09 | 1,653 | 1,654 | 1,645 | 1,654 | +0.06% | 700 | 189億1951万 | +1.78% | 15.48 | 1.06 |
| 12/08 | 1,651 | 1,653 | 1,641 | 1,653 | +0.18% | 1,900 | 189億807万 | +1.85% | 15.47 | 1.06 |
| 12/05 | 1,647 | 1,650 | 1,631 | 1,650 | +0.67% | 2,000 | 188億7375万 | +1.79% | 15.44 | 1.06 |
| 12/04 | 1,644 | 1,644 | 1,635 | 1,639 | 0% | 1,400 | 187億4793万 | +1.17% | 15.34 | 1.05 |
| 12/03 | 1,637 | 1,648 | 1,637 | 1,639 | +0.49% | 700 | 187億4793万 | +1.11% | 15.34 | 1.05 |
| 12/02 | 1,631 | 1,631 | 1,631 | 1,631 | +0.49% | 400 | 186億5642万 | +0.55% | 15.27 | 1.05 |
| 12/01 | 1,611 | 1,637 | 1,611 | 1,623 | +0.74% | 900 | 185億6491万 | 0% | 15.19 | 1.04 |
| 11/28 | 1,639 | 1,639 | 1,611 | 1,611 | -1.71% | 3,000 | 184億2764万 | -0.8% | 15.08 | 1.04 |
| 11/27 | 1,620 | 1,639 | 1,620 | 1,639 | +1.17% | 400 | 187億4793万 | +0.86% | 15.34 | 1.05 |
| 11/26 | 1,613 | 1,630 | 1,613 | 1,620 | +0.43% | 2,300 | 185億3059万 | -0.31% | 15.16 | 1.04 |
| 11/25 | 1,619 | 1,627 | 1,601 | 1,613 | +0.81% | 2,500 | 184億5052万 | -0.8% | 15.1 | 1.04 |
| 11/21 | 1,600 | 1,602 | 1,600 | 1,600 | 0% | 1,600 | 183億182万 | -1.6% | 14.98 | 1.03 |
| 11/20 | 1,610 | 1,625 | 1,578 | 1,600 | -0.56% | 2,500 | 183億182万 | -1.66% | 14.98 | 1.03 |
| 11/19 | 1,612 | 1,619 | 1,580 | 1,609 | -1.23% | 4,900 | 184億477万 | -1.11% | 15.06 | 1.03 |
| 11/18 | 1,624 | 1,634 | 1,604 | 1,629 | +0.31% | 4,100 | 186億3354万 | +0.06% | 15.25 | 1.05 |
| 11/17 | 1,635 | 1,643 | 1,624 | 1,624 | -0.67% | 1,700 | 185億7635万 | -0.18% | 15.2 | 1.04 |
| 11/14 | 1,635 | 1,670 | 1,635 | 1,635 | 0% | 1,000 | 187億217万 | +0.37% | 15.3 | 1.05 |
| 11/13 | 1,655 | 1,655 | 1,630 | 1,635 | -0.85% | 500 | 187億217万 | +0.37% | 15.3 | 1.05 |
| 11/12 | 1,648 | 1,650 | 1,637 | 1,649 | +0.37% | 3,000 | 188億6231万 | +1.29% | 15.43 | 1.06 |
| 11/11 | 1,643 | 1,643 | 1,628 | 1,643 | +1.48% | 1,100 | 187億9368万 | +0.98% | 15.38 | 1.06 |
| 11/10 | 1,612 | 1,633 | 1,612 | 1,619 | +0.43% | 2,600 | 185億1915万 | -0.43% | 15.15 | 1.04 |
| 11/07 | 1,605 | 1,615 | 1,604 | 1,612 | +0.44% | 900 | 184億3908万 | -0.86% | 15.09 | 1.04 |
| 11/06 | 1,592 | 1,611 | 1,592 | 1,605 | +0.82% | 3,100 | 183億5901万 | -1.29% | 15.02 | 1.03 |
| 11/05 | 1,591 | 1,599 | 1,590 | 1,592 | +0.06% | 2,400 | 182億1031万 | -2.21% | 14.9 | 1.02 |
| 11/04 | 1,602 | 1,602 | 1,591 | 1,591 | -0.81% | 3,300 | 181億9887万 | -2.51% | 14.89 | 1.02 |
| 10/31 | 1,601 | 1,610 | 1,601 | 1,604 | +0.19% | 2,100 | 183億4757万 | -2.31% | 15.01 | 1.03 |
| 10/30 | 1,615 | 1,637 | 1,601 | 1,601 | -2.08% | 3,800 | 183億1326万 | -3.09% | 14.99 | 1.03 |
| 10/29 | 1,649 | 1,658 | 1,620 | 1,635 | -1.57% | 4,300 | 187億217万 | -1.62% | 15.3 | 1.05 |
| 10/28 | 1,661 | 1,663 | 1,661 | 1,661 | 0% | 1,800 | 189億9958万 | -0.6% | 15.55 | 1.07 |
| 10/27 | 1,652 | 1,683 | 1,652 | 1,661 | +0.54% | 5,600 | 189億9958万 | -1.01% | 15.55 | 1.07 |
| 10/24 | 1,651 | 1,665 | 1,651 | 1,652 | +0.06% | 1,100 | 188億9663万 | -2.02% | 15.46 | 1.06 |
| 10/23 | 1,648 | 1,651 | 1,648 | 1,651 | +0.18% | 900 | 188億8519万 | -2.54% | 15.45 | 1.06 |
| 10/22 | 1,648 | 1,658 | 1,648 | 1,648 | 0% | 800 | 188億5087万 | -3.17% | 15.43 | 1.06 |
| 10/21 | 1,633 | 1,671 | 1,630 | 1,648 | +0.92% | 3,600 | 188億5087万 | -3.63% | 15.43 | 1.06 |
| 10/20 | 1,627 | 1,633 | 1,618 | 1,633 | +0.55% | 1,700 | 186億7929万 | -4.89% | 15.28 | 1.05 |
| 10/17 | 1,615 | 1,624 | 1,612 | 1,624 | +0.62% | 800 | 185億7635万 | -5.91% | 15.2 | 1.04 |
| 10/16 | 1,602 | 1,614 | 1,602 | 1,614 | +0.75% | 2,100 | 184億6196万 | -7.03% | 15.11 | 1.04 |
| 10/15 | 1,621 | 1,625 | 1,580 | 1,602 | -1.29% | 9,100 | 183億2470万 | -8.25% | 14.99 | 1.03 |
| 10/14 | 1,619 | 1,626 | 1,619 | 1,623 | +0.19% | 2,400 | 185億6491万 | -7.63% | 15.19 | 1.04 |
| 10/10 | 1,669 | 1,669 | 1,620 | 1,620 | -2.94% | 2,700 | 185億3059万 | -8.32% | 15.16 | 1.04 |
| 10/09 | 1,648 | 1,674 | 1,635 | 1,669 | +2.14% | 2,500 | 190億9109万 | -6.02% | 15.62 | 1.07 |
| 10/08 | 1,601 | 1,670 | 1,601 | 1,634 | +2.06% | 4,000 | 186億9073万 | -8.36% | 15.29 | 1.05 |
| 10/07 | 1,640 | 1,640 | 1,601 | 1,601 | -1.23% | 5,500 | 183億1326万 | -10.61% | 14.99 | 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 | |
| 2008年 9月期 | 360 719 3/12 719 3/11 | 295 590 9/30 | 26,000 13,000 2/20 | - | - | +9.6% 3/11 | -33.6% 10/7 |
| 2009年 9月期 | 370 739 9/24 | 206 411 10/7 | 10,600 5,300 5/12 | - | - | +11.3% 2/2 | -10.03% 9/25 |
| 2010年 9月期 | 374 748 9/27 | 305 610 12/4 | 14,800 7,400 4/22 | - | - | +7.38% 2/1 | -9.89% 10/5 |
| 2011年 9月期 | 339 677 12/13 678 12/10 他3件 | 260 520 3/16 | 13,200 6,600 1/11 | 27億1425万 | 20億8172万 | +9.16% 6/17 | -14.04% 3/15 |
| 2012年 9月期 | 379 757 7/30 | 278 556 12/7 556 12/6 | 13,800 6,900 9/26 | 30億3051万 | 22億2584万 | +6.73% 1/12 | -10.56% 10/1 |
| 2013年 9月期 | 653 1,305 7/24 | 319 637 10/19 | 124,600 62,300 7/24 | 52億2433万 | 25億5011万 | +40.01% 7/24 | -10.42% 10/9 |
| 2014年 9月期 | 517 1,034 7/28 | 425 850 11/11 | 26,000 13,000 8/5 | 59億1377万 | 34億282万 | +4.92% 6/18 | -6% 10/16 |
| 2015年 9月期 | 728 1,455 7/24 | 453 906 12/25 906 10/16 | 47,800 23,900 5/7 | 83億2161万 | 51億8170万 | +12.36% 6/30 | -16.16% 8/25 |
| 2016年 9月期 | 584 1,168 11/12 1,168 11/11 他2件 | 460 920 2/12 | 131,000 65,500 11/19 | 66億8016万 | 52億6177万 | +6.87% 10/31 | -8.4% 1/21 |
| 2017年 9月期 | 700 1,399 7/31 1,400 7/27 他2件 | 508 1,015 10/3 | 56,600 28,300 5/2 | 80億132万 | 58億510万 | +6.15% 1/11 | -4.69% 3/15 |
| 2018年 9月期 | 817 4/4 | 608 1,215 2/6 | 69,200 34,600 2/6 | 93億4536万 | 69億4897万 | +11.77% 4/9 | -8.51% 2/6 |
| 2019年 9月期 | 747 10/22 | 570 12/26 12/25 | 43,100 3/19 | 85億4466万 | 65億2002万 | +6.1% 2/5 | -10.38% 12/25 |
| 2020年 9月期 | 999 8/3 | 479 3/13 | 173,600 8/3 | 114億2720万 | 54億7910万 | +17.51% 4/20 | -23.14% 3/13 |
| 2021年 9月期 | 963 9/10 | 763 10/6 | 67,100 10/6 | 110億1541万 | 87億2768万 | +6.37% 9/9 | -7.27% 10/4 |
| 2022年 9月期 | 880 1/11 1/7 他3件 | 776 3/7 | 23,000 9/29 | 100億6600万 | 88億7638万 | +6.16% 4/6 | -5.53% 10/4 |
| 2023年 9月期 | 949 5/2 | 745 12/27 | 265,800 5/2 | 108億5526万 | 85億2178万 | +5.02% 9/7 | -9.37% 10/4 |
| 2024年 9月期 | 1,549 3/1 | 810 10/26 10/4 | 104,100 3/1 | 177億1845万 | 92億6529万 | +45.32% 3/1 | -17.81% 8/5 |
| 2025年 9月期 | 1,979 7/25 | 1,165 10/28 | 28,300 6/10 | 226億3706万 | 133億2601万 | +15.81% 7/17 | -11.65% 10/1 |
| 最新 | 1,720 2026/3/6 | 3,000 | 196億7446万 | -3.26% 1,778 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- 17%（1.17倍）
- 2004/12/29 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/29
- 24%（1.24倍）
- 2006/12/27 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/27
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 57%（1.57倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
154円（2002/10/10） - 1016%（11.16倍）
1,720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。
