株価チャート
株価
3/6
- 前日 (3/5)
- 4,670
- 始値
- 4,615
- 高値
- 4,710
- 安値
- 4,615
- 終値 +0.64%
- 4,700
- 出来高 -14.71%
- 2,900
乖離率
- 株価（5日）
移動平均値 - +0.79%
4,663 - 株価（25日）
移動平均値 - -0.21%
4,710 - 出来高（5日）
移動平均値 - -56.97%
6,740
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 | 4,615 | 4,710 | 4,615 | 4,700 | +0.64% | 2,900 | 253億959万 | -0.21% | 87.03 | 7.6 |
| 03/05 | 4,690 | 4,695 | 4,620 | 4,670 | +1.97% | 3,400 | 251億4804万 | -0.87% | 86.47 | 7.55 |
| 03/04 | 4,630 | 4,650 | 4,565 | 4,580 | -1.72% | 15,000 | 246億6339万 | -2.97% | 84.81 | 7.41 |
| 03/03 | 4,700 | 4,715 | 4,660 | 4,660 | -0.96% | 5,900 | 250億9419万 | -1.5% | 86.29 | 7.54 |
| 03/02 | 4,740 | 4,755 | 4,670 | 4,705 | -0.74% | 6,500 | 253億3651万 | -0.72% | 87.12 | 7.61 |
| 02/27 | 4,720 | 4,745 | 4,695 | 4,740 | +0.42% | 3,000 | 255億2499万 | -0.13% | 87.77 | 7.67 |
| 02/26 | 4,730 | 4,755 | 4,720 | 4,720 | +0.32% | 3,500 | 254億1729万 | -0.65% | 87.4 | 7.63 |
| 02/25 | 4,695 | 4,720 | 4,675 | 4,705 | +0.75% | 4,700 | 253億3651万 | -1.09% | 87.12 | 7.61 |
| 02/24 | 4,735 | 4,735 | 4,670 | 4,670 | -0.64% | 8,000 | 251億4804万 | -1.95% | 86.47 | 7.55 |
| 02/20 | 4,720 | 4,745 | 4,700 | 4,700 | -0.74% | 4,000 | 253億959万 | -1.49% | 87.03 | 7.6 |
| 02/19 | 4,735 | 4,770 | 4,695 | 4,735 | 0% | 9,700 | 254億9806万 | -0.9% | 87.68 | 7.66 |
| 02/18 | 4,740 | 4,770 | 4,650 | 4,735 | +0.21% | 13,000 | 254億9806万 | -0.98% | 87.68 | 7.66 |
| 02/17 | 4,805 | 4,805 | 4,725 | 4,725 | -1.56% | 11,100 | 254億4421万 | -1.25% | 87.49 | 7.64 |
| 02/16 | 4,810 | 4,850 | 4,800 | 4,800 | -0.21% | 4,300 | 258億4809万 | +0.27% | 88.88 | 7.76 |
| 02/13 | 4,835 | 4,845 | 4,805 | 4,810 | -0.31% | 5,200 | 259億194万 | +0.5% | 89.06 | 7.78 |
| 02/12 | 4,795 | 4,840 | 4,795 | 4,825 | +0.73% | 10,100 | 259億8272万 | +0.88% | 89.34 | 7.8 |
| 02/10 | 4,730 | 4,820 | 4,730 | 4,790 | +1.27% | 12,900 | 257億9424万 | +0.17% | 88.69 | 7.75 |
| 02/09 | 4,780 | 4,780 | 4,730 | 4,730 | -0.42% | 7,700 | 254億7114万 | -1.13% | 87.58 | 7.65 |
| 02/06 | 4,760 | 4,775 | 4,735 | 4,750 | -0.21% | 6,200 | 255億7884万 | -0.84% | 87.95 | 7.68 |
| 02/05 | 4,695 | 4,760 | 4,695 | 4,760 | +1.38% | 8,400 | 256億3269万 | -0.69% | 88.14 | 7.7 |
| 02/04 | 4,645 | 4,695 | 4,640 | 4,695 | +1.08% | 4,700 | 252億8266万 | -2% | 86.93 | 7.59 |
| 02/03 | 4,645 | 4,675 | 4,635 | 4,645 | +0.32% | 5,000 | 250億1341万 | -3.09% | 86.01 | 7.51 |
| 02/02 | 4,655 | 4,675 | 4,620 | 4,630 | -0.96% | 8,400 | 249億3264万 | -3.46% | 85.73 | 7.49 |
| 01/30 | 4,600 | 4,760 | 4,600 | 4,675 | +1.52% | 22,800 | 251億7496万 | -2.56% | 86.56 | 7.56 |
| 01/29 | 4,715 | 4,720 | 4,590 | 4,605 | -2.44% | 88,700 | 247億9801万 | -4.06% | 85.27 | 7.45 |
| 01/28 | 4,870 | 4,870 | 4,720 | 4,720 | -3.28% | 123,900 | 254億1729万 | -1.83% | 87.4 | 7.63 |
| 01/27 | 4,865 | 4,880 | 4,850 | 4,880 | +0.31% | 31,100 | 262億7889万 | +1.46% | 90.36 | 7.89 |
| 01/26 | 4,870 | 4,875 | 4,845 | 4,865 | -0.1% | 30,600 | 261億9812万 | +1.27% | 90.08 | 7.87 |
| 01/23 | 4,870 | 4,885 | 4,870 | 4,870 | 0% | 8,600 | 262億2504万 | +1.44% | 90.17 | 7.88 |
| 01/22 | 4,880 | 4,885 | 4,870 | 4,870 | 0% | 6,200 | 262億2504万 | +1.54% | 90.17 | 7.88 |
| 01/21 | 4,875 | 4,885 | 4,865 | 4,870 | 0% | 8,000 | 262億2504万 | +1.67% | 90.17 | 7.88 |
| 01/20 | 4,865 | 4,875 | 4,860 | 4,870 | +0.21% | 4,100 | 262億2504万 | +1.9% | 90.17 | 7.88 |
| 01/19 | 4,875 | 4,890 | 4,860 | 4,860 | -0.1% | 8,900 | 261億7119万 | +1.95% | 89.99 | 7.86 |
| 01/16 | 4,870 | 4,875 | 4,865 | 4,865 | 0% | 8,300 | 261億9812万 | +2.33% | 90.08 | 7.87 |
| 01/15 | 4,850 | 4,865 | 4,830 | 4,865 | +0.62% | 5,400 | 261億9812万 | +2.64% | 90.08 | 7.87 |
| 01/14 | 4,815 | 4,860 | 4,815 | 4,835 | +0.52% | 7,300 | 260億3657万 | +2.31% | 89.53 | 7.82 |
| 01/13 | 4,815 | 4,815 | 4,795 | 4,810 | +0.63% | 11,200 | 259億194万 | +2.01% | 89.06 | 7.78 |
| 01/09 | 4,780 | 4,800 | 4,760 | 4,780 | +0.31% | 4,600 | 257億4039万 | +1.57% | 88.51 | 7.73 |
| 01/08 | 4,750 | 4,790 | 4,750 | 4,765 | +0.32% | 14,700 | 256億5962万 | +1.43% | 88.23 | 7.71 |
| 01/07 | 4,795 | 4,800 | 4,745 | 4,750 | -0.94% | 15,700 | 255億7884万 | +1.28% | 87.95 | 7.68 |
| 01/06 | 4,840 | 4,845 | 4,785 | 4,795 | -1.03% | 13,900 | 258億2117万 | +2.41% | 88.79 | 7.76 |
| 01/05 | 4,870 | 4,945 | 4,835 | 4,845 | -0.41% | 13,700 | 260億9042万 | +3.7% | 89.71 | 7.84 |
| 2025 | ||||||||||
| 12/30 | 4,840 | 4,870 | 4,830 | 4,865 | +0.83% | 8,700 | 261億9812万 | +4.4% | 90.08 | 7.87 |
| 12/29 | 4,735 | 4,855 | 4,725 | 4,825 | +2.01% | 10,900 | 259億8272万 | +3.9% | 89.34 | 7.8 |
| 12/26 | 4,755 | 4,755 | 4,730 | 4,730 | -0.32% | 4,300 | 254億7114万 | +2.16% | 87.58 | 7.65 |
| 12/25 | 4,745 | 4,750 | 4,745 | 4,745 | +0.96% | 2,600 | 255億5191万 | +2.71% | 87.86 | 7.67 |
| 12/24 | 4,705 | 4,745 | 4,700 | 4,700 | 0% | 3,200 | 253億959万 | +1.97% | 87.03 | 7.6 |
| 12/23 | 4,720 | 4,760 | 4,700 | 4,700 | -0.53% | 4,500 | 253億959万 | +2.17% | 87.03 | 7.6 |
| 12/22 | 4,805 | 4,830 | 4,580 | 4,725 | -1.56% | 19,500 | 254億4421万 | +2.94% | 87.49 | 7.64 |
| 12/19 | 4,785 | 4,800 | 4,770 | 4,800 | +0.63% | 2,800 | 258億4809万 | +4.83% | 88.88 | 7.76 |
| 12/18 | 4,725 | 4,790 | 4,725 | 4,770 | +0.95% | 2,700 | 256億8654万 | +4.51% | 88.32 | 7.72 |
| 12/17 | 4,795 | 4,805 | 4,710 | 4,725 | -1.25% | 6,000 | 254億4421万 | +3.87% | 87.49 | 7.64 |
| 12/16 | 4,785 | 4,785 | 4,775 | 4,785 | +0.74% | 3,700 | 257億6732万 | +5.49% | 88.6 | 7.74 |
| 12/15 | 4,710 | 4,785 | 4,710 | 4,750 | +0.64% | 7,200 | 255億7884万 | +5.07% | 87.95 | 7.68 |
| 12/12 | 4,585 | 4,720 | 4,585 | 4,720 | +2.94% | 7,300 | 254億1729万 | +4.77% | 87.4 | 7.63 |
| 12/11 | 4,625 | 4,680 | 4,560 | 4,585 | +0.11% | 14,400 | 246億9031万 | +2.09% | 84.9 | 7.42 |
| 12/10 | 4,525 | 4,585 | 4,525 | 4,580 | +0.99% | 6,500 | 246億6339万 | +2.19% | 84.81 | 7.41 |
| 12/09 | 4,535 | 4,540 | 4,515 | 4,535 | +0.33% | 2,100 | 244億2106万 | +1.43% | 83.97 | 7.34 |
| 12/08 | 4,505 | 4,535 | 4,505 | 4,520 | +0.22% | 3,400 | 243億4029万 | +1.28% | 83.69 | 7.31 |
| 12/05 | 4,545 | 4,545 | 4,510 | 4,510 | -1.1% | 4,800 | 242億8644万 | +1.23% | 83.51 | 7.29 |
| 12/04 | 4,575 | 4,585 | 4,560 | 4,560 | -0.44% | 1,600 | 245億5569万 | +2.52% | 84.43 | 7.38 |
| 12/03 | 4,595 | 4,595 | 4,575 | 4,580 | -0.33% | 2,700 | 246億6339万 | +3.18% | 84.81 | 7.41 |
| 12/02 | 4,560 | 4,595 | 4,560 | 4,595 | +0.77% | 1,700 | 247億4416万 | +3.75% | 85.08 | 7.43 |
| 12/01 | 4,565 | 4,580 | 4,555 | 4,560 | +0.11% | 3,300 | 245億5569万 | +3.19% | 84.43 | 7.38 |
| 11/28 | 4,540 | 4,555 | 4,540 | 4,555 | +0.55% | 2,500 | 245億2876万 | +3.29% | 84.34 | 7.37 |
| 11/27 | 4,540 | 4,545 | 4,515 | 4,530 | -0.22% | 3,100 | 243億9414万 | +2.93% | 83.88 | 7.33 |
| 11/26 | 4,475 | 4,540 | 4,475 | 4,540 | +1.34% | 6,600 | 244億4799万 | +3.35% | 84.06 | 7.34 |
| 11/25 | 4,460 | 4,495 | 4,460 | 4,480 | +0.45% | 2,700 | 241億2488万 | +2.19% | 82.95 | 7.25 |
| 11/21 | 4,460 | 4,490 | 4,460 | 4,460 | -0.56% | 1,300 | 240億1718万 | +1.9% | 82.58 | 7.21 |
| 11/20 | 4,490 | 4,490 | 4,465 | 4,485 | +0.34% | 1,700 | 241億5181万 | +2.63% | 83.05 | 7.25 |
| 11/19 | 4,475 | 4,490 | 4,450 | 4,470 | -0.11% | 3,000 | 240億7103万 | +2.5% | 82.77 | 7.23 |
| 11/18 | 4,475 | 4,480 | 4,445 | 4,475 | +0.34% | 2,100 | 240億9796万 | +2.83% | 82.86 | 7.24 |
| 11/17 | 4,445 | 4,460 | 4,435 | 4,460 | +0.34% | 3,300 | 240億1718万 | +2.67% | 82.58 | 7.21 |
| 11/14 | 4,415 | 4,475 | 4,400 | 4,445 | +0.68% | 5,400 | 239億3641万 | +2.49% | 82.31 | 7.19 |
| 11/13 | 4,410 | 4,435 | 4,410 | 4,415 | +0.11% | 1,900 | 237億7486万 | +1.94% | 81.75 | 7.14 |
| 11/12 | 4,400 | 4,450 | 4,400 | 4,410 | +0.23% | 3,500 | 237億4793万 | +1.94% | 81.66 | 7.13 |
| 11/11 | 4,395 | 4,410 | 4,390 | 4,400 | +0.11% | 4,100 | 236億9408万 | +1.83% | 81.47 | 7.12 |
| 11/10 | 4,370 | 4,395 | 4,370 | 4,395 | +0.57% | 2,600 | 236億6716万 | +1.83% | 81.38 | 7.11 |
| 11/07 | 4,365 | 4,370 | 4,350 | 4,370 | 0% | 2,500 | 235億3253万 | +1.35% | 80.92 | 7.07 |
| 11/06 | 4,365 | 4,390 | 4,345 | 4,370 | +0.69% | 4,600 | 235億3253万 | +1.46% | 80.92 | 7.07 |
| 11/05 | 4,345 | 4,360 | 4,320 | 4,340 | +0.35% | 6,600 | 233億7098万 | +0.86% | 80.36 | 7.02 |
| 11/04 | 4,320 | 4,345 | 4,320 | 4,325 | +0.12% | 1,000 | 232億9021万 | +0.58% | 80.08 | 7 |
| 10/31 | 4,340 | 4,340 | 4,320 | 4,320 | 0% | 900 | 232億6328万 | +0.58% | 79.99 | 6.99 |
| 10/30 | 4,320 | 4,340 | 4,320 | 4,320 | -0.46% | 1,300 | 232億6328万 | +0.7% | 79.99 | 6.99 |
| 10/29 | 4,330 | 4,340 | 4,315 | 4,340 | +0.23% | 1,300 | 233億7098万 | +1.28% | 80.36 | 7.02 |
| 10/28 | 4,335 | 4,345 | 4,315 | 4,330 | -0.23% | 2,400 | 233億1713万 | +1.17% | 80.18 | 7 |
| 10/27 | 4,335 | 4,340 | 4,325 | 4,340 | +0.12% | 1,500 | 233億7098万 | +1.57% | 80.36 | 7.02 |
| 10/24 | 4,335 | 4,345 | 4,330 | 4,335 | 0% | 1,600 | 233億4406万 | +1.57% | 80.27 | 7.01 |
| 10/23 | 4,310 | 4,340 | 4,310 | 4,335 | 0% | 1,400 | 233億4406万 | +1.71% | 80.27 | 7.01 |
| 10/22 | 4,340 | 4,340 | 4,330 | 4,335 | 0% | 1,100 | 233億4406万 | +1.81% | 80.27 | 7.01 |
| 10/21 | 4,320 | 4,335 | 4,315 | 4,335 | +0.35% | 2,300 | 233億4406万 | +1.95% | 80.27 | 7.01 |
| 10/20 | 4,315 | 4,320 | 4,310 | 4,320 | +0.47% | 1,700 | 232億6328万 | +1.74% | 79.99 | 6.99 |
| 10/17 | 4,280 | 4,310 | 4,280 | 4,300 | +0.47% | 1,400 | 231億5558万 | +1.27% | 79.62 | 6.95 |
| 10/16 | 4,315 | 4,315 | 4,280 | 4,280 | +0.23% | 1,100 | 230億4788万 | +0.8% | 79.25 | 6.92 |
| 10/15 | 4,285 | 4,310 | 4,270 | 4,270 | +0.59% | 900 | 229億9403万 | +0.54% | 79.06 | 6.91 |
| 10/14 | 4,250 | 4,300 | 4,245 | 4,245 | -0.47% | 2,500 | 228億5940万 | -0.07% | 78.6 | 6.87 |
| 10/10 | 4,275 | 4,300 | 4,265 | 4,265 | -0.23% | 1,400 | 229億6711万 | +0.38% | 78.97 | 6.9 |
| 10/09 | 4,325 | 4,325 | 4,275 | 4,275 | -0.7% | 2,500 | 230億2096万 | +0.61% | 79.16 | 6.91 |
| 10/08 | 4,280 | 4,330 | 4,280 | 4,305 | +0.47% | 1,200 | 231億8251万 | +1.37% | 79.71 | 6.96 |
| 10/07 | 4,295 | 4,335 | 4,280 | 4,285 | -0.23% | 3,700 | 230億7481万 | +0.94% | 79.34 | 6.93 |
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 | |
| 2020年 3月期 | 1,930 6/27 | 1,380 3/17 3/13 | 1,781,700 6/27 | 100億5611万 | 73億5597万 | +7.22% 9/4 | -19.45% 4/6 |
| 2021年 3月期 | 1,677 3/23 | 1,126 4/6 | 126,900 3/29 | 90億1600万 | 60億205万 | +9.01% 5/13 | -6.6% 7/3 |
| 2022年 3月期 | 1,616 3/29 | 1,500 5/13 5/12 他2件 | 106,800 3/29 | 86億8934万 | 80億6440万 | +2.08% 6/2 | -3.39% 4/4 |
| 2023年 3月期 | 1,650 3/27 3/7 | 1,521 4/27 | 62,300 3/29 | 88億8223万 | 81億7852万 | +2.22% 3/7 | -3.12% 4/6 |
| 2024年 1月期 | 2,901 1/18 | 1,560 4/10 | 109,400 1/18 | 156億1918万 | 83億9774万 | +27.28% 1/17 | -11.44% 2/16 |
| 2025年 1月期 | 4,645 1/6 | 2,132 4/3 | 209,800 4/18 | 250億1039万 | 114億7883万 | +17.98% 6/28 | -17.67% 8/5 |
| 最新 | 4,700 2026/3/6 | 2,900 | 253億959万 | -0.21% 4,710 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 116%（2.16倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
1,126円（2020/04/06） - 317%（4.17倍）
4,700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。
