株価チャート
株価
3/6
- 前日 (3/5)
- 4,080
- 始値
- 4,040
- 高値
- 4,040
- 安値
- 4,040
- 終値 -0.98%
- 4,040
- 出来高 -94.74%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.22%
4,049 - 株価（25日）
移動平均値 - -0.52%
4,061 - 出来高（5日）
移動平均値 - -92.65%
2,720
2025/10/06～2026/03/06
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 | 4,040 | 4,040 | 4,040 | 4,040 | -0.98% | 200 | 87億6764万 | -0.52% | 47.89 | 5.49 |
| 03/05 | 4,005 | 4,080 | 4,005 | 4,080 | +2% | 3,800 | 88億5445万 | +0.44% | 48.36 | 5.55 |
| 03/04 | 4,025 | 4,025 | 3,995 | 4,000 | -0.62% | 6,000 | 86億8084万 | -1.53% | 47.41 | 5.44 |
| 03/03 | 4,075 | 4,085 | 4,025 | 4,025 | -1.83% | 2,500 | 87億3509万 | -0.98% | 47.71 | 5.47 |
| 03/02 | 4,085 | 4,100 | 4,070 | 4,100 | +0.37% | 1,100 | 88億9786万 | +0.84% | 48.6 | 5.58 |
| 02/27 | 4,090 | 4,090 | 4,080 | 4,085 | +0.37% | 1,200 | 88億6530万 | +0.49% | 48.42 | 5.56 |
| 02/26 | 4,095 | 4,095 | 4,050 | 4,070 | -0.37% | 3,900 | 88億3275万 | +0.15% | 48.24 | 5.54 |
| 02/25 | 4,085 | 4,105 | 4,085 | 4,085 | -0.12% | 1,900 | 88億6530万 | +0.47% | 48.42 | 5.56 |
| 02/24 | 4,095 | 4,110 | 4,080 | 4,090 | 0% | 2,300 | 88億7615万 | +0.59% | 48.48 | 5.56 |
| 02/20 | 4,095 | 4,095 | 4,090 | 4,090 | +0.25% | 400 | 88億7615万 | +0.59% | 48.48 | 5.56 |
| 02/19 | 4,095 | 4,100 | 4,070 | 4,080 | -0.37% | 2,400 | 88億5445万 | +0.34% | 48.36 | 5.55 |
| 02/18 | 4,085 | 4,095 | 4,085 | 4,095 | +0.24% | 800 | 88億8700万 | +0.71% | 48.54 | 5.57 |
| 02/17 | 4,055 | 4,125 | 4,035 | 4,085 | +0.74% | 3,300 | 88億6530万 | +0.57% | 48.42 | 5.56 |
| 02/16 | 4,060 | 4,060 | 4,040 | 4,055 | -0.12% | 2,600 | 88億20万 | -0.07% | 48.07 | 5.52 |
| 02/13 | 4,060 | 4,060 | 4,045 | 4,060 | 0% | 700 | 88億1105万 | +0.07% | 48.13 | 5.52 |
| 02/12 | 4,045 | 4,060 | 4,045 | 4,060 | +0.37% | 700 | 88億1105万 | +0.12% | 48.13 | 5.52 |
| 02/10 | 4,060 | 4,060 | 4,020 | 4,045 | -0.12% | 1,400 | 87億7849万 | -0.17% | 47.95 | 5.5 |
| 02/09 | 4,025 | 4,075 | 4,025 | 4,050 | +0.62% | 1,200 | 87億8935万 | -0.02% | 48.01 | 5.51 |
| 02/06 | 4,035 | 4,035 | 4,025 | 4,025 | -1.11% | 600 | 87億3509万 | -0.57% | 47.71 | 5.47 |
| 02/05 | 4,055 | 4,070 | 4,010 | 4,070 | +0.49% | 2,000 | 88億3275万 | +0.59% | 48.24 | 5.54 |
| 02/04 | 4,045 | 4,050 | 4,045 | 4,050 | +0.12% | 800 | 87億8935万 | +0.27% | 48.01 | 5.51 |
| 02/03 | 4,040 | 4,050 | 4,020 | 4,045 | +0.12% | 700 | 87億7849万 | +0.27% | 47.95 | 5.5 |
| 02/02 | 4,055 | 4,060 | 4,040 | 4,040 | -0.37% | 1,600 | 87億6764万 | +0.27% | 47.89 | 5.49 |
| 01/30 | 4,045 | 4,060 | 4,000 | 4,055 | +0.25% | 1,300 | 88億20万 | +0.77% | 48.07 | 5.52 |
| 01/29 | 4,080 | 4,080 | 4,040 | 4,045 | -0.49% | 1,900 | 87億7849万 | +0.65% | 47.95 | 5.5 |
| 01/28 | 4,075 | 4,075 | 4,050 | 4,065 | -0.37% | 700 | 88億2190万 | +1.25% | 48.18 | 5.53 |
| 01/27 | 4,080 | 4,080 | 4,080 | 4,080 | +0.25% | 300 | 88億5445万 | +1.75% | 48.36 | 5.55 |
| 01/26 | 4,070 | 4,075 | 4,045 | 4,070 | +0.12% | 800 | 88億3275万 | +1.62% | 48.24 | 5.54 |
| 01/23 | 4,065 | 4,090 | 4,065 | 4,065 | 0% | 1,300 | 88億2190万 | +1.57% | 48.18 | 5.53 |
| 01/22 | 4,060 | 4,095 | 4,060 | 4,065 | +0.12% | 1,100 | 88億2190万 | +1.73% | 48.18 | 5.53 |
| 01/21 | 4,100 | 4,100 | 4,040 | 4,060 | -1.22% | 2,800 | 88億1105万 | +1.73% | 48.13 | 5.52 |
| 01/20 | 4,105 | 4,130 | 4,080 | 4,110 | +0.37% | 1,700 | 89億1956万 | +3.16% | 48.72 | 5.59 |
| 01/19 | 4,130 | 4,130 | 4,080 | 4,095 | -0.12% | 1,200 | 88億8700万 | +2.97% | 48.54 | 5.57 |
| 01/16 | 4,120 | 4,130 | 4,070 | 4,100 | +0.49% | 1,700 | 88億9786万 | +3.3% | 48.6 | 5.58 |
| 01/15 | 4,070 | 4,120 | 4,070 | 4,080 | +0.25% | 2,400 | 88億5445万 | +3% | 48.36 | 5.55 |
| 01/14 | 4,000 | 4,070 | 4,000 | 4,070 | +1.75% | 2,200 | 88億3275万 | +2.93% | 48.24 | 5.54 |
| 01/13 | 4,025 | 4,025 | 4,000 | 4,000 | +0.13% | 1,500 | 86億8084万 | +1.32% | 47.41 | 5.44 |
| 01/09 | 4,015 | 4,040 | 3,995 | 3,995 | -0.5% | 2,000 | 86億6998万 | +1.29% | 47.35 | 5.43 |
| 01/08 | 4,015 | 4,050 | 4,015 | 4,015 | +0.12% | 2,400 | 87億1339万 | +1.88% | 47.59 | 5.46 |
| 01/07 | 4,000 | 4,035 | 4,000 | 4,010 | +0.25% | 2,500 | 87億254万 | +1.85% | 47.53 | 5.45 |
| 01/06 | 4,020 | 4,020 | 3,990 | 4,000 | -0.25% | 700 | 86億8084万 | +1.73% | 47.41 | 5.44 |
| 01/05 | 3,995 | 4,035 | 3,985 | 4,010 | +0.5% | 3,600 | 87億254万 | +2.11% | 47.53 | 5.45 |
| 2025 | ||||||||||
| 12/30 | 3,965 | 3,990 | 3,940 | 3,990 | +0.88% | 2,400 | 86億5913万 | +1.73% | 47.3 | 5.43 |
| 12/29 | 3,945 | 3,975 | 3,945 | 3,955 | +1.15% | 2,200 | 85億8318万 | +0.94% | 46.88 | 5.38 |
| 12/26 | 3,920 | 3,940 | 3,910 | 3,910 | -0.13% | 2,100 | 84億8552万 | -0.1% | 46.35 | 5.32 |
| 12/25 | 3,925 | 3,930 | 3,915 | 3,915 | -0.38% | 2,100 | 84億9637万 | +0.03% | 46.41 | 5.32 |
| 12/24 | 3,920 | 3,940 | 3,920 | 3,930 | +0.26% | 1,700 | 85億2892万 | +0.43% | 46.58 | 5.35 |
| 12/23 | 3,925 | 3,940 | 3,920 | 3,920 | -0.25% | 3,600 | 85億722万 | +0.23% | 46.47 | 5.33 |
| 12/22 | 3,925 | 3,940 | 3,920 | 3,930 | +0.13% | 2,400 | 85億2892万 | +0.54% | 46.58 | 5.35 |
| 12/19 | 3,945 | 3,950 | 3,925 | 3,925 | -0.51% | 1,200 | 85億1807万 | +0.46% | 46.52 | 5.34 |
| 12/18 | 3,930 | 3,950 | 3,930 | 3,945 | -0.63% | 2,100 | 85億6147万 | +1.02% | 46.76 | 5.37 |
| 12/17 | 3,945 | 3,970 | 3,940 | 3,970 | -0.13% | 500 | 86億1573万 | +1.72% | 47.06 | 5.4 |
| 12/16 | 3,930 | 3,980 | 3,925 | 3,975 | +1.4% | 2,100 | 86億2658万 | +1.95% | 47.12 | 5.41 |
| 12/15 | 3,940 | 3,940 | 3,915 | 3,920 | -0.51% | 1,100 | 85億722万 | +0.62% | 46.47 | 5.33 |
| 12/12 | 3,930 | 3,940 | 3,910 | 3,940 | +1.03% | 1,400 | 85億5062万 | +1.18% | 46.7 | 5.36 |
| 12/11 | 3,925 | 3,945 | 3,900 | 3,900 | -0.64% | 3,000 | 84億6381万 | +0.23% | 46.23 | 5.3 |
| 12/10 | 3,900 | 3,935 | 3,885 | 3,925 | +1.03% | 3,500 | 84億9436万 | +0.93% | 46.52 | 5.34 |
| 12/09 | 3,920 | 3,930 | 3,885 | 3,885 | -0.89% | 1,900 | 84億780万 | -0.03% | 46.05 | 5.28 |
| 12/08 | 3,905 | 3,940 | 3,900 | 3,920 | +0.51% | 2,000 | 84億8354万 | +0.9% | 46.47 | 5.33 |
| 12/04 | 3,910 | 3,915 | 3,885 | 3,900 | -0.13% | 1,100 | 84億4026万 | +0.44% | 46.23 | 5.3 |
| 12/03 | 3,915 | 3,915 | 3,890 | 3,905 | -0.26% | 2,000 | 84億5108万 | +0.57% | 46.29 | 5.31 |
| 12/02 | 3,915 | 3,915 | 3,900 | 3,915 | 0% | 800 | 84億7272万 | +0.82% | 46.41 | 5.32 |
| 12/01 | 3,910 | 3,920 | 3,895 | 3,915 | +0.13% | 900 | 84億7272万 | +0.85% | 46.41 | 5.32 |
| 11/28 | 3,900 | 3,910 | 3,875 | 3,910 | +0.77% | 2,200 | 84億6190万 | +0.75% | 46.35 | 5.32 |
| 11/27 | 3,890 | 3,905 | 3,880 | 3,880 | 0% | 1,200 | 83億9697万 | -0.03% | 45.99 | 5.28 |
| 11/26 | 3,900 | 3,900 | 3,880 | 3,880 | -0.51% | 500 | 83億9697万 | -0.05% | 45.99 | 5.28 |
| 11/25 | 3,895 | 3,905 | 3,870 | 3,900 | +0.78% | 900 | 84億4026万 | +0.41% | 46.23 | 5.3 |
| 11/21 | 3,875 | 3,875 | 3,865 | 3,870 | -0.13% | 1,000 | 83億7533万 | -0.39% | 45.87 | 5.26 |
| 11/20 | 3,905 | 3,905 | 3,875 | 3,875 | -0.51% | 800 | 83億8615万 | -0.28% | 45.93 | 5.27 |
| 11/19 | 3,905 | 3,905 | 3,870 | 3,895 | -0.13% | 1,400 | 84億2944万 | +0.21% | 46.17 | 5.3 |
| 11/18 | 3,895 | 3,900 | 3,885 | 3,900 | +0.78% | 900 | 84億4026万 | +0.36% | 46.23 | 5.3 |
| 11/17 | 3,905 | 3,905 | 3,850 | 3,870 | 0% | 1,000 | 83億7533万 | -0.44% | 45.87 | 5.26 |
| 11/14 | 3,880 | 3,880 | 3,870 | 3,870 | -0.26% | 900 | 83億7533万 | -0.49% | 45.87 | 5.26 |
| 11/13 | 3,875 | 3,890 | 3,875 | 3,880 | 0% | 300 | 83億9697万 | -0.28% | 45.99 | 5.28 |
| 11/12 | 3,905 | 3,915 | 3,880 | 3,880 | -0.13% | 500 | 83億9697万 | -0.31% | 45.99 | 5.28 |
| 11/11 | 3,885 | 3,915 | 3,885 | 3,885 | -0.13% | 900 | 84億780万 | -0.23% | 46.05 | 5.28 |
| 11/10 | 3,895 | 3,925 | 3,890 | 3,890 | -0.13% | 700 | 84億1862万 | -0.13% | 46.11 | 5.29 |
| 11/07 | 3,880 | 3,915 | 3,880 | 3,895 | +0.52% | 1,900 | 84億2944万 | -0.05% | 46.17 | 5.3 |
| 11/06 | 3,850 | 3,885 | 3,850 | 3,875 | +0.65% | 2,800 | 83億8615万 | -0.59% | 45.93 | 5.27 |
| 11/05 | 3,870 | 3,875 | 3,850 | 3,850 | -0.13% | 1,400 | 83億3205万 | -1.31% | 45.64 | 5.24 |
| 11/04 | 3,860 | 3,860 | 3,850 | 3,855 | -0.13% | 900 | 83億4287万 | -1.31% | 45.7 | 5.24 |
| 10/31 | 3,860 | 3,860 | 3,820 | 3,860 | +0.26% | 1,000 | 83億5369万 | -1.28% | 45.75 | 5.24 |
| 10/30 | 3,890 | 3,890 | 3,850 | 3,850 | -0.77% | 3,900 | 83億3205万 | -1.66% | 45.64 | 5.22 |
| 10/29 | 3,880 | 3,920 | 3,875 | 3,880 | 0% | 2,200 | 83億9697万 | -1.02% | 45.99 | 5.26 |
| 10/28 | 3,910 | 3,910 | 3,880 | 3,880 | -0.77% | 2,400 | 83億9697万 | -1.12% | 45.99 | 5.26 |
| 10/27 | 3,960 | 3,960 | 3,900 | 3,910 | +0.51% | 900 | 84億6190万 | -0.43% | 46.35 | 5.3 |
| 10/24 | 3,895 | 3,930 | 3,880 | 3,890 | -0.13% | 1,100 | 84億1862万 | -1.04% | 46.11 | 5.28 |
| 10/23 | 3,910 | 3,920 | 3,885 | 3,895 | -0.26% | 1,600 | 84億2944万 | -0.97% | 46.17 | 5.28 |
| 10/22 | 3,915 | 3,915 | 3,905 | 3,905 | -0.26% | 400 | 84億5108万 | -0.76% | 46.29 | 5.3 |
| 10/21 | 3,905 | 3,935 | 3,905 | 3,915 | -0.13% | 700 | 84億7272万 | -0.53% | 46.41 | 5.31 |
| 10/20 | 3,930 | 3,930 | 3,915 | 3,920 | -0.25% | 600 | 84億8354万 | -0.43% | 46.47 | 5.32 |
| 10/17 | 3,890 | 3,930 | 3,890 | 3,930 | +1.03% | 2,400 | 85億518万 | -0.15% | 46.58 | 5.33 |
| 10/16 | 3,900 | 3,900 | 3,890 | 3,890 | -0.13% | 1,300 | 84億1862万 | -1.14% | 46.11 | 5.28 |
| 10/15 | 3,885 | 3,910 | 3,885 | 3,895 | +0.26% | 1,600 | 84億2944万 | -1.09% | 46.17 | 5.28 |
| 10/14 | 3,905 | 3,930 | 3,885 | 3,885 | -1.15% | 6,100 | 84億780万 | -1.37% | 46.05 | 5.27 |
| 10/10 | 3,930 | 3,940 | 3,905 | 3,930 | +0.26% | 1,900 | 85億518万 | -0.28% | 46.58 | 5.33 |
| 10/09 | 3,915 | 3,920 | 3,900 | 3,920 | +0.13% | 300 | 84億8354万 | -0.56% | 46.47 | 5.32 |
| 10/08 | 3,905 | 3,925 | 3,905 | 3,915 | +0.26% | 300 | 84億7272万 | -0.74% | 46.41 | 5.31 |
| 10/07 | 3,920 | 3,930 | 3,905 | 3,905 | -0.38% | 1,600 | 84億5108万 | -0.99% | 46.29 | 5.3 |
| 10/06 | 3,915 | 3,970 | 3,915 | 3,920 | 0% | 2,100 | 84億8354万 | -0.66% | 46.47 | 5.32 |
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 7月期 | 1,700 3,400 10/18 | 648 1,296 3/17 | 4,106,600 2,053,300 10/18 | 34億680万 | 13億8957万 | +43.92% 6/12 | -29.43% 3/13 |
| 2021年 7月期 | 1,848 3,695 7/20 | 926 1,851 8/3 | 28,000 14,000 7/29 | 39億6177万 | 19億8464万 | +11.38% 3/16 | -8.22% 7/30 |
| 2022年 7月期 | 2,515 5,030 7/4 | 1,505 3,010 9/6 | 15,600 7,800 7/28 | 54億855万 | 32億2732万 | +13.95% 4/5 | -10.36% 8/10 |
| 2023年 7月期 | 3,740 7,480 7/13 | 1,940 3,880 9/29 3,880 9/28 | 39,600 19,800 7/11 | 80億5970万 | 41億7200万 | +16.54% 7/12 | -3.97% 8/17 |
| 2024年 7月期 | 5,000 4/1 | 2,950 10/4 10/3 | 57,100 9/20 | 107億9075万 | 63億5725万 | +26.99% 4/1 | -22.91% 8/5 |
| 2025年 7月期 | 4,480 3/28 | 3,300 8/5 | 20,100 7/29 | 96億9548万 | 71億2189万 | +5.74% 10/4 | -9.01% 4/7 |
| 最新 | 4,040 2026/3/6 | 200 | 87億6764万 | -0.52% 4,061 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
648円（2020/03/17） - 523%（6.23倍）
4,040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。
