株価チャート
株価
3/6
- 前日 (3/5)
- 1,788
- 始値
- 1,816
- 高値
- 1,821
- 安値
- 1,804
- 終値 +1.85%
- 1,821
- 出来高 +50%
- 4,200
乖離率
- 株価（5日）
移動平均値 - +1.28%
1,798 - 株価（25日）
移動平均値 - +4.12%
1,749 - 出来高（5日）
移動平均値 - -6.67%
4,500
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 | 1,816 | 1,821 | 1,804 | 1,821 | +1.85% | 4,200 | 97億1099万 | +4.12% | 11.7 | 1.13 |
| 03/05 | 1,803 | 1,806 | 1,782 | 1,788 | +1.42% | 2,800 | 95億3501万 | +2.58% | 11.49 | 1.11 |
| 03/04 | 1,765 | 1,770 | 1,755 | 1,763 | -1.51% | 3,600 | 94億169万 | +1.44% | 11.33 | 1.1 |
| 03/03 | 1,849 | 1,849 | 1,790 | 1,790 | -2.19% | 5,000 | 95億4567万 | +3.17% | 11.5 | 1.11 |
| 03/02 | 1,782 | 1,833 | 1,773 | 1,830 | +2.69% | 6,900 | 97億5898万 | +5.72% | 11.76 | 1.14 |
| 02/27 | 1,770 | 1,783 | 1,766 | 1,782 | +0.96% | 3,800 | 95億301万 | +3.24% | 11.45 | 1.11 |
| 02/26 | 1,758 | 1,765 | 1,758 | 1,765 | +0.51% | 1,100 | 94億1235万 | +2.5% | 11.34 | 1.1 |
| 02/25 | 1,766 | 1,767 | 1,752 | 1,756 | -0.4% | 3,400 | 93億6436万 | +2.09% | 11.28 | 1.09 |
| 02/24 | 1,760 | 1,764 | 1,760 | 1,763 | +0.69% | 1,500 | 94億169万 | +2.68% | 11.33 | 1.1 |
| 02/20 | 1,753 | 1,763 | 1,751 | 1,751 | -0.11% | 500 | 93億3769万 | +2.1% | 11.25 | 1.09 |
| 02/19 | 1,752 | 1,764 | 1,743 | 1,753 | -0.11% | 2,000 | 93億4836万 | +2.22% | 11.26 | 1.09 |
| 02/18 | 1,770 | 1,770 | 1,754 | 1,755 | +0.06% | 1,500 | 93億5902万 | +2.33% | 11.28 | 1.09 |
| 02/17 | 1,748 | 1,754 | 1,748 | 1,754 | +0.34% | 800 | 93億5369万 | +2.27% | 11.27 | 1.09 |
| 02/16 | 1,742 | 1,748 | 1,737 | 1,748 | +0.4% | 1,800 | 93億2169万 | +1.92% | 11.23 | 1.09 |
| 02/13 | 1,740 | 1,741 | 1,740 | 1,741 | +0.17% | 300 | 92億8436万 | +1.58% | 11.19 | 1.08 |
| 02/12 | 1,765 | 1,765 | 1,738 | 1,738 | -0.97% | 1,400 | 92億6837万 | +1.46% | 11.17 | 1.08 |
| 02/10 | 1,742 | 1,780 | 1,732 | 1,755 | +0.75% | 6,300 | 93億5902万 | +2.51% | 11.28 | 1.09 |
| 02/09 | 1,735 | 1,742 | 1,732 | 1,742 | +0.87% | 2,700 | 92億8970万 | +1.87% | 11.19 | 1.08 |
| 02/06 | 1,721 | 1,727 | 1,718 | 1,727 | +0.12% | 1,000 | 92億971万 | +1.05% | 11.1 | 1.08 |
| 02/05 | 1,724 | 1,725 | 1,721 | 1,725 | +0.23% | 1,200 | 91億9904万 | +1% | 11.08 | 1.07 |
| 02/04 | 1,719 | 1,721 | 1,719 | 1,721 | -0.23% | 900 | 91億7771万 | +1.06% | 11.06 | 1.07 |
| 02/03 | 1,710 | 1,725 | 1,701 | 1,725 | +0.94% | 2,300 | 91億9904万 | +1.53% | 11.08 | 1.07 |
| 02/02 | 1,701 | 1,709 | 1,691 | 1,709 | +1.42% | 4,300 | 91億1372万 | +0.89% | 10.98 | 1.06 |
| 01/30 | 1,657 | 1,685 | 1,652 | 1,685 | +2.18% | 3,200 | 89億8573万 | -0.3% | 10.83 | 1.05 |
| 01/29 | 1,663 | 1,663 | 1,647 | 1,649 | -0.18% | 500 | 87億9375万 | -2.25% | 10.59 | 1.03 |
| 01/28 | 1,680 | 1,680 | 1,641 | 1,652 | -1.37% | 2,100 | 88億975万 | -2.02% | 10.61 | 1.03 |
| 01/27 | 1,675 | 1,679 | 1,674 | 1,675 | -1.12% | 700 | 89億3240万 | -0.53% | 10.76 | 1.04 |
| 01/26 | 1,696 | 1,696 | 1,680 | 1,694 | +0.18% | 1,800 | 90億3372万 | +0.77% | 10.88 | 1.05 |
| 01/23 | 1,699 | 1,699 | 1,691 | 1,691 | +0.24% | 200 | 90億1773万 | +0.77% | 10.86 | 1.05 |
| 01/22 | 1,691 | 1,702 | 1,687 | 1,687 | -0.24% | 4,200 | 89億9639万 | +0.72% | 10.84 | 1.05 |
| 01/21 | 1,686 | 1,691 | 1,666 | 1,691 | -0.59% | 4,400 | 90億1773万 | +1.14% | 10.86 | 1.05 |
| 01/20 | 1,701 | 1,701 | 1,691 | 1,701 | +1.07% | 3,500 | 90億7105万 | +1.98% | 10.93 | 1.06 |
| 01/19 | 1,728 | 1,728 | 1,663 | 1,683 | -2.6% | 12,400 | 89億7506万 | +1.26% | 10.81 | 1.05 |
| 01/16 | 1,745 | 1,748 | 1,727 | 1,728 | -0.97% | 3,800 | 92億1504万 | +4.28% | 11.1 | 1.08 |
| 01/15 | 1,752 | 1,753 | 1,735 | 1,745 | -0.46% | 3,400 | 93億570万 | +5.69% | 11.21 | 1.09 |
| 01/14 | 1,759 | 1,759 | 1,744 | 1,753 | -0.11% | 900 | 93億4836万 | +6.63% | 11.26 | 1.09 |
| 01/13 | 1,785 | 1,785 | 1,739 | 1,755 | -0.28% | 4,600 | 93億5902万 | +7.27% | 11.28 | 1.09 |
| 01/09 | 1,737 | 1,760 | 1,717 | 1,760 | +2.92% | 6,000 | 93億8569万 | +8.04% | 11.31 | 1.1 |
| 01/08 | 1,715 | 1,715 | 1,710 | 1,710 | -0.29% | 1,200 | 91億1905万 | +5.43% | 10.99 | 1.06 |
| 01/07 | 1,716 | 1,731 | 1,715 | 1,715 | -0.12% | 1,700 | 91億4571万 | +6.06% | 11.02 | 1.07 |
| 01/06 | 1,718 | 1,720 | 1,716 | 1,717 | +0.23% | 1,600 | 91億5638万 | +6.51% | 11.03 | 1.07 |
| 01/05 | 1,743 | 1,743 | 1,706 | 1,713 | +0.18% | 4,300 | 91億3505万 | +6.6% | 11.01 | 1.07 |
| 2025 | ||||||||||
| 12/30 | 1,708 | 1,711 | 1,704 | 1,710 | +0.47% | 2,400 | 91億1905万 | +6.81% | 10.99 | 1.06 |
| 12/29 | 1,626 | 1,744 | 1,623 | 1,702 | +5.32% | 21,900 | 90億7639万 | +6.64% | 10.93 | 1.06 |
| 12/26 | 1,604 | 1,616 | 1,604 | 1,616 | +0.94% | 5,900 | 86億1777万 | +1.64% | 10.38 | 1.01 |
| 12/25 | 1,601 | 1,601 | 1,591 | 1,601 | 0% | 1,000 | 85億3778万 | +0.88% | 10.29 | 1 |
| 12/24 | 1,608 | 1,608 | 1,588 | 1,601 | -0.99% | 1,900 | 85億3778万 | +1.01% | 10.29 | 1 |
| 12/23 | 1,617 | 1,617 | 1,617 | 1,617 | 0% | 100 | 86億2310万 | +2.15% | 10.39 | 1.01 |
| 12/22 | 1,585 | 1,620 | 1,585 | 1,617 | -0.25% | 3,500 | 86億2310万 | +2.28% | 10.39 | 1.01 |
| 12/19 | 1,593 | 1,621 | 1,593 | 1,621 | +1.12% | 4,100 | 86億4443万 | +2.66% | 10.41 | 1.01 |
| 12/18 | 1,607 | 1,607 | 1,601 | 1,603 | +0.69% | 1,700 | 85億4844万 | +1.58% | 10.3 | 1 |
| 12/17 | 1,610 | 1,610 | 1,586 | 1,592 | -1.3% | 1,800 | 84億8978万 | +0.89% | 10.23 | 0.99 |
| 12/16 | 1,620 | 1,620 | 1,612 | 1,613 | -0.68% | 800 | 86億177万 | +2.28% | 10.36 | 1 |
| 12/15 | 1,618 | 1,637 | 1,618 | 1,624 | +0.37% | 3,800 | 86億6043万 | +3.05% | 10.43 | 1.01 |
| 12/12 | 1,619 | 1,630 | 1,599 | 1,618 | +2.47% | 7,200 | 86億2843万 | +2.8% | 10.4 | 1.01 |
| 12/11 | 1,565 | 1,579 | 1,557 | 1,579 | +0.89% | 1,100 | 84億2045万 | +0.45% | 10.14 | 0.98 |
| 12/10 | 1,557 | 1,567 | 1,552 | 1,565 | +0.38% | 4,000 | 83億4580万 | -0.38% | 10.05 | 0.97 |
| 12/09 | 1,560 | 1,560 | 1,553 | 1,559 | +0.06% | 1,500 | 83億1380万 | -0.83% | 10.02 | 0.97 |
| 12/08 | 1,562 | 1,570 | 1,553 | 1,558 | -0.89% | 2,100 | 83億847万 | -0.95% | 10.01 | 0.97 |
| 12/05 | 1,574 | 1,574 | 1,546 | 1,572 | 0% | 2,500 | 83億8313万 | -0.06% | 10.1 | 0.98 |
| 12/04 | 1,574 | 1,574 | 1,493 | 1,572 | -0.13% | 12,400 | 83億8313万 | +0.06% | 10.1 | 0.98 |
| 12/03 | 1,580 | 1,580 | 1,568 | 1,574 | -0.25% | 3,000 | 83億9379万 | +0.25% | 10.11 | 0.98 |
| 12/02 | 1,599 | 1,604 | 1,578 | 1,578 | -1.31% | 2,200 | 84億1512万 | +0.51% | 10.14 | 0.98 |
| 12/01 | 1,587 | 1,599 | 1,585 | 1,599 | +0.82% | 1,400 | 85億2711万 | +1.91% | 10.27 | 1 |
| 11/28 | 1,575 | 1,599 | 1,566 | 1,586 | +0.19% | 1,700 | 84億5778万 | +1.15% | 10.19 | 0.99 |
| 11/27 | 1,572 | 1,624 | 1,556 | 1,583 | +0.7% | 2,500 | 84億4179万 | +1.02% | 10.17 | 0.99 |
| 11/26 | 1,584 | 1,588 | 1,542 | 1,572 | 0% | 4,200 | 83億8313万 | +0.38% | 10.1 | 0.98 |
| 11/25 | 1,559 | 1,575 | 1,559 | 1,572 | +0.83% | 2,400 | 83億8313万 | +0.32% | 10.1 | 0.98 |
| 11/21 | 1,530 | 1,560 | 1,530 | 1,559 | +0.78% | 1,400 | 83億1380万 | -0.51% | 10.02 | 0.97 |
| 11/20 | 1,544 | 1,585 | 1,532 | 1,547 | +0.26% | 2,100 | 82億4981万 | -1.21% | 9.94 | 0.96 |
| 11/19 | 1,516 | 1,543 | 1,516 | 1,543 | -0.26% | 500 | 82億2847万 | -1.41% | 9.91 | 0.96 |
| 11/18 | 1,576 | 1,576 | 1,540 | 1,547 | -1.84% | 1,700 | 82億4981万 | -1.09% | 9.94 | 0.96 |
| 11/17 | 1,565 | 1,596 | 1,550 | 1,576 | +0.19% | 2,500 | 84億446万 | +0.57% | 10.13 | 0.98 |
| 11/14 | 1,565 | 1,591 | 1,561 | 1,573 | -0.63% | 1,800 | 83億8846万 | +0.25% | 10.11 | 0.98 |
| 11/13 | 1,569 | 1,598 | 1,569 | 1,583 | -0.94% | 1,100 | 84億4179万 | +0.83% | 10.17 | 0.99 |
| 11/12 | 1,572 | 1,598 | 1,562 | 1,598 | +0.82% | 1,200 | 85億2178万 | +1.78% | 10.27 | 1 |
| 11/11 | 1,587 | 1,597 | 1,571 | 1,585 | +0.06% | 1,200 | 84億5245万 | +0.96% | 10.18 | 0.99 |
| 11/10 | 1,571 | 1,599 | 1,555 | 1,584 | +0.96% | 3,700 | 84億4712万 | +0.96% | 10.18 | 0.99 |
| 11/07 | 1,560 | 1,569 | 1,520 | 1,569 | +0.58% | 3,000 | 83億6713万 | 0% | 10.08 | 0.98 |
| 11/06 | 1,557 | 1,563 | 1,480 | 1,560 | +0.19% | 7,300 | 83億1913万 | -0.57% | 10.02 | 0.97 |
| 11/05 | 1,551 | 1,570 | 1,551 | 1,557 | -1.95% | 700 | 83億313万 | -0.83% | 10 | 0.97 |
| 11/04 | 1,591 | 1,652 | 1,555 | 1,588 | 0% | 7,000 | 84億6845万 | +1.02% | 10.2 | 0.99 |
| 10/31 | 1,549 | 1,590 | 1,549 | 1,588 | +2.52% | 5,600 | 84億6845万 | +1.02% | 10.2 | 0.99 |
| 10/30 | 1,522 | 1,810 | 1,501 | 1,549 | +1.64% | 62,500 | 82億6047万 | -1.53% | 9.95 | 0.96 |
| 10/29 | 1,545 | 1,547 | 1,521 | 1,524 | -1.87% | 4,600 | 81億2715万 | -3.3% | 9.79 | 0.95 |
| 10/28 | 1,556 | 1,569 | 1,544 | 1,553 | -1.08% | 1,300 | 82億8180万 | -1.71% | 9.98 | 0.97 |
| 10/27 | 1,555 | 1,581 | 1,552 | 1,570 | +1.03% | 3,500 | 83億7246万 | -0.76% | 10.09 | 0.98 |
| 10/24 | 1,585 | 1,585 | 1,552 | 1,554 | -1.33% | 2,800 | 82億8714万 | -1.83% | 9.98 | 0.97 |
| 10/23 | 1,554 | 1,575 | 1,551 | 1,575 | +0.83% | 600 | 83億9912万 | -0.63% | 10.12 | 0.98 |
| 10/22 | 1,573 | 1,575 | 1,545 | 1,562 | -0.38% | 4,700 | 83億2980万 | -1.51% | 10.04 | 0.97 |
| 10/21 | 1,579 | 1,579 | 1,547 | 1,568 | -0.76% | 1,000 | 83億6179万 | -1.2% | 10.07 | 0.98 |
| 10/20 | 1,554 | 1,594 | 1,554 | 1,580 | -0.88% | 3,400 | 84億2579万 | -0.57% | 10.15 | 0.98 |
| 10/17 | 1,525 | 1,629 | 1,519 | 1,594 | +5.01% | 12,200 | 85億45万 | +0.25% | 10.24 | 0.99 |
| 10/16 | 1,530 | 1,533 | 1,510 | 1,518 | -0.39% | 2,400 | 80億9516万 | -4.47% | 9.75 | 0.95 |
| 10/15 | 1,532 | 1,541 | 1,508 | 1,524 | -0.26% | 1,900 | 81億2715万 | -4.33% | 9.79 | 0.95 |
| 10/14 | 1,544 | 1,590 | 1,491 | 1,528 | -5.91% | 34,700 | 81億4848万 | -4.2% | 9.82 | 0.95 |
| 10/10 | 1,601 | 1,624 | 1,585 | 1,624 | +0.5% | 8,700 | 86億6043万 | +1.56% | 10.43 | 1.01 |
| 10/09 | 1,612 | 1,616 | 1,571 | 1,616 | +1.7% | 5,700 | 86億1777万 | +1.13% | 10.38 | 1.01 |
| 10/08 | 1,603 | 1,605 | 1,589 | 1,589 | -0.87% | 1,500 | 84億7378万 | -0.56% | 10.21 | 0.99 |
| 10/07 | 1,583 | 1,605 | 1,583 | 1,603 | +1.26% | 6,700 | 85億4844万 | +0.25% | 10.3 | 1 |
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 | |
| 2019年 5月期 | 975 1,949 3/13 | 771 1,541 5/14 1,541 4/2 他2件 | 3,475,400 1,737,700 3/12 | 50億3834万 | 41億890万 | +6.28% 7/2 | -2.82% 5/31 |
| 2020年 5月期 | 1,950 12/27 | 735 3/13 | 192,500 2/20 | 103億9892万 | 39億1959万 | +45.71% 12/24 | -34.05% 3/13 |
| 2021年 5月期 | 1,854 4/8 | 1,105 7/31 | 400,300 1/14 | 98億8697万 | 58億9272万 | +17.79% 10/7 | -12.67% 7/20 |
| 2022年 5月期 | 1,595 6/2 | 1,115 1/19 | 130,500 7/9 | 85億578万 | 59億4604万 | +11.1% 11/22 | -10.56% 7/20 |
| 2023年 5月期 | 1,358 5/25 | 1,032 11/2 | 63,100 5/25 | 72億4191万 | 55億342万 | +7.24% 4/3 | -13.35% 6/1 |
| 2024年 5月期 | 1,498 5/9 | 1,052 6/1 | 126,500 5/9 | 79億8850万 | 56億1008万 | +9.02% 4/2 | -13.99% 6/6 |
| 2025年 5月期 | 1,495 3/28 3/27 | 920 8/5 | 83,400 12/13 | 79億7250万 | 49億615万 | +8.91% 12/13 | -19.78% 8/5 |
| 最新 | 1,821 2026/3/6 | 4,200 | 97億1099万 | +4.12% 1,749 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
735円（2020/03/13） - 148%（2.48倍）
1,821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。
