株価チャート
株価
3/6
- 前日 (3/5)
- 5,820
- 始値
- 5,850
- 高値
- 6,280
- 安値
- 5,810
- 終値 +7.56%
- 6,260
- 出来高 -27%
- 172,800
乖離率
- 株価（5日）
移動平均値 - +7.49%
5,824 - 株価（25日）
移動平均値 - +14.13%
5,485 - 出来高（5日）
移動平均値 - +16.73%
148,040
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 | 5,850 | 6,280 | 5,810 | 6,260 | +7.56% | 172,800 | 1933億3158万 | +14.13% | 25.75 | 9.24 |
| 03/05 | 6,140 | 6,160 | 5,800 | 5,820 | +6.99% | 236,700 | 1797億4278万 | +7.18% | 23.94 | 8.59 |
| 03/04 | 5,420 | 5,560 | 5,310 | 5,440 | -2.33% | 106,400 | 1680億700万 | +0.76% | 22.38 | 8.03 |
| 03/03 | 5,960 | 5,970 | 5,570 | 5,570 | -7.63% | 111,500 | 1720億2187万 | +3.49% | 22.91 | 8.22 |
| 03/02 | 6,000 | 6,110 | 5,880 | 6,030 | +2.2% | 112,800 | 1862億2834万 | +12.52% | 24.81 | 8.9 |
| 02/27 | 6,110 | 6,140 | 5,830 | 5,900 | +1.55% | 635,800 | 1822億1347万 | +11.09% | 24.27 | 8.71 |
| 02/26 | 6,170 | 6,200 | 5,770 | 5,810 | -4.28% | 169,900 | 1794億3394万 | +10.25% | 23.9 | 8.58 |
| 02/25 | 6,080 | 6,190 | 6,010 | 6,070 | -0.82% | 163,300 | 1874億6369万 | +16.02% | 24.97 | 8.96 |
| 02/24 | 6,340 | 6,400 | 5,850 | 6,120 | -1.29% | 358,100 | 1890億787万 | +17.96% | 25.18 | 9.03 |
| 02/20 | 6,020 | 6,220 | 5,970 | 6,200 | +4.73% | 201,900 | 1914億4285万 | +20.55% | 25.51 | 9.15 |
| 02/19 | 5,950 | 6,000 | 5,860 | 5,920 | -0.34% | 101,700 | 1827億9704万 | +16.17% | 24.35 | 8.74 |
| 02/18 | 5,700 | 5,960 | 5,620 | 5,940 | +7.8% | 183,400 | 1834億1460万 | +17.46% | 24.44 | 8.77 |
| 02/17 | 5,570 | 5,710 | 5,450 | 5,510 | -0.9% | 179,000 | 1701億3711万 | +9.72% | 22.67 | 8.13 |
| 02/16 | 4,905 | 5,590 | 4,860 | 5,560 | +6.31% | 602,000 | 1716億8101万 | +11.11% | 22.87 | 8.21 |
| 02/13 | 5,080 | 5,290 | 5,050 | 5,230 | +2.15% | 361,100 | 1614億9131万 | +5.13% | 21.52 | 7.72 |
| 02/12 | 5,210 | 5,260 | 5,030 | 5,120 | -1.73% | 159,200 | 1580億9474万 | +3.25% | 21.06 | 7.56 |
| 02/10 | 5,030 | 5,240 | 5,030 | 5,210 | +4.2% | 89,900 | 1608億7375万 | +5.36% | 21.43 | 7.69 |
| 02/09 | 5,040 | 5,150 | 4,985 | 5,000 | +1.01% | 121,400 | 1543億8940万 | +1.38% | 20.57 | 7.38 |
| 02/06 | 4,960 | 4,970 | 4,850 | 4,950 | 0% | 96,200 | 1528億4550万 | +0.49% | 20.36 | 7.31 |
| 02/05 | 4,920 | 4,990 | 4,900 | 4,950 | +1.02% | 114,000 | 1528億4550万 | +0.51% | 20.36 | 7.31 |
| 02/04 | 4,915 | 4,980 | 4,850 | 4,900 | -0.91% | 94,200 | 1513億161万 | -0.43% | 20.16 | 7.23 |
| 02/03 | 4,880 | 5,040 | 4,880 | 4,945 | +1.96% | 110,200 | 1526億9111万 | +0.61% | 20.34 | 7.3 |
| 02/02 | 4,840 | 4,935 | 4,805 | 4,850 | -0.82% | 99,600 | 1497億5771万 | -1.08% | 19.95 | 7.16 |
| 01/30 | 4,920 | 4,960 | 4,890 | 4,890 | -0.91% | 88,400 | 1509億9283万 | -0.12% | 20.12 | 7.22 |
| 01/29 | 4,905 | 4,980 | 4,830 | 4,935 | +1.13% | 114,700 | 1523億8233万 | +1% | 20.3 | 7.28 |
| 01/28 | 4,975 | 4,980 | 4,845 | 4,880 | -3.17% | 81,400 | 1506億8405万 | +0.02% | 20.08 | 7.2 |
| 01/27 | 5,030 | 5,060 | 4,925 | 5,040 | +0.2% | 88,600 | 1556億2451万 | +3.62% | 20.73 | 7.44 |
| 01/26 | 4,985 | 5,080 | 4,945 | 5,030 | +0.9% | 108,100 | 1553億1573万 | +4.03% | 20.69 | 7.42 |
| 01/23 | 4,840 | 5,010 | 4,820 | 4,985 | +3% | 139,100 | 1539億2623万 | +3.79% | 20.51 | 7.36 |
| 01/22 | 4,805 | 4,935 | 4,805 | 4,840 | -0.72% | 117,600 | 1494億4893万 | +1.3% | 19.91 | 7.14 |
| 01/21 | 4,790 | 4,920 | 4,740 | 4,875 | +0.31% | 94,600 | 1505億158万 | +2.57% | 20.06 | 7.2 |
| 01/20 | 4,920 | 4,950 | 4,830 | 4,860 | -1.82% | 98,000 | 1500億3850万 | +2.92% | 19.99 | 7.17 |
| 01/19 | 5,010 | 5,050 | 4,900 | 4,950 | -1% | 117,600 | 1528億1699万 | +5.39% | 20.36 | 7.31 |
| 01/16 | 4,990 | 5,060 | 4,835 | 5,000 | -0.4% | 120,100 | 1543億6060万 | +7.14% | 20.57 | 7.38 |
| 01/15 | 4,950 | 5,080 | 4,920 | 5,020 | +1.41% | 116,600 | 1549億7804万 | +8.45% | 20.65 | 7.41 |
| 01/14 | 5,050 | 5,060 | 4,910 | 4,950 | -2.37% | 106,700 | 1528億1699万 | +7.84% | 20.36 | 7.31 |
| 01/13 | 5,150 | 5,220 | 5,020 | 5,070 | +0.4% | 176,200 | 1565億2164万 | +11.4% | 20.86 | 7.48 |
| 01/09 | 4,880 | 5,050 | 4,875 | 5,050 | +4.23% | 151,100 | 1559億420万 | +12.17% | 20.78 | 7.45 |
| 01/08 | 4,800 | 4,920 | 4,770 | 4,845 | +0.52% | 110,500 | 1495億7542万 | +8.71% | 19.93 | 7.15 |
| 01/07 | 4,560 | 4,895 | 4,550 | 4,820 | +1.05% | 306,800 | 1488億361万 | +8.93% | 19.83 | 7.11 |
| 01/06 | 4,905 | 4,920 | 4,760 | 4,770 | -2.75% | 192,100 | 1472億6001万 | +8.41% | 19.62 | 7.04 |
| 01/05 | 4,990 | 4,990 | 4,760 | 4,905 | +1.13% | 211,500 | 1514億2774万 | +12.06% | 20.18 | 7.24 |
| 2025 | ||||||||||
| 12/30 | 4,835 | 4,900 | 4,785 | 4,850 | -1.12% | 133,100 | 1497億2978万 | +11.44% | 28.39 | 7.16 |
| 12/29 | 4,885 | 4,905 | 4,775 | 4,905 | +1.13% | 123,600 | 1514億2774万 | +13.52% | 28.71 | 7.24 |
| 12/26 | 4,800 | 4,920 | 4,785 | 4,850 | +1.89% | 145,900 | 1497億2978万 | +12.97% | 28.39 | 7.16 |
| 12/25 | 4,635 | 4,830 | 4,610 | 4,760 | +2.59% | 125,000 | 1469億5129万 | +11.76% | 27.86 | 7.02 |
| 12/24 | 4,735 | 4,735 | 4,620 | 4,640 | -1.07% | 89,600 | 1432億4663万 | +9.82% | 27.16 | 6.85 |
| 12/23 | 4,635 | 4,760 | 4,615 | 4,690 | +1.3% | 140,900 | 1447億9024万 | +12.15% | 27.45 | 6.92 |
| 12/22 | 4,650 | 4,680 | 4,485 | 4,630 | -2.73% | 214,200 | 1429億3791万 | +11.7% | 27.1 | 6.83 |
| 12/19 | 4,520 | 4,835 | 4,510 | 4,760 | +5.43% | 358,200 | 1469億5129万 | +16.24% | 27.86 | 7.02 |
| 12/18 | 4,375 | 4,600 | 4,290 | 4,515 | +4.88% | 258,000 | 1393億8762万 | +11.84% | 26.42 | 6.66 |
| 12/17 | 4,290 | 4,325 | 4,225 | 4,305 | +2.01% | 129,000 | 1329億447万 | +7.81% | 25.2 | 6.35 |
| 12/16 | 4,400 | 4,425 | 4,220 | 4,220 | -3.21% | 175,600 | 1302億8034万 | +6.73% | 24.7 | 6.23 |
| 12/15 | 4,215 | 4,395 | 4,160 | 4,360 | +3.2% | 195,800 | 1346億244万 | +11.31% | 25.52 | 6.43 |
| 12/12 | 4,070 | 4,330 | 4,070 | 4,225 | +3.3% | 160,400 | 1304億3470万 | +9.12% | 24.73 | 6.23 |
| 12/11 | 4,285 | 4,285 | 4,065 | 4,090 | -3.42% | 125,200 | 1262億6697万 | +6.7% | 23.94 | 6.04 |
| 12/10 | 4,180 | 4,270 | 4,150 | 4,235 | +0.83% | 100,000 | 1307億4342万 | +11.42% | 24.79 | 6.25 |
| 12/09 | 4,130 | 4,275 | 4,110 | 4,200 | +3.45% | 256,700 | 1296億6290万 | +11.64% | 24.58 | 6.2 |
| 12/08 | 4,015 | 4,090 | 4,000 | 4,060 | +0.37% | 158,200 | 1253億4080万 | +8.88% | 23.76 | 5.99 |
| 12/05 | 3,795 | 4,110 | 3,765 | 4,045 | +2.02% | 247,700 | 1248億7772万 | +9.24% | 23.67 | 5.97 |
| 12/04 | 3,915 | 4,050 | 3,890 | 3,965 | +2.59% | 189,500 | 1224億795万 | +7.86% | 23.21 | 5.85 |
| 12/03 | 3,920 | 3,935 | 3,775 | 3,865 | -1.53% | 175,900 | 1193億2074万 | +5.72% | 22.62 | 5.7 |
| 12/02 | 3,980 | 3,990 | 3,900 | 3,925 | -2.48% | 143,400 | 1211億7307万 | +7.68% | 22.97 | 5.79 |
| 12/01 | 4,125 | 4,150 | 3,960 | 4,025 | -4.05% | 151,600 | 1242億6028万 | +10.85% | 23.56 | 5.94 |
| 11/28 | 4,210 | 4,230 | 4,120 | 4,195 | -0.47% | 114,000 | 1295億854万 | +15.98% | 24.55 | 6.19 |
| 11/27 | 4,270 | 4,270 | 4,120 | 4,215 | -1.06% | 150,000 | 1301億2598万 | +17.21% | 24.67 | 6.22 |
| 11/26 | 4,165 | 4,325 | 4,135 | 4,260 | +4.03% | 214,900 | 1315億1523万 | +19.29% | 24.93 | 6.29 |
| 11/25 | 4,250 | 4,275 | 4,090 | 4,095 | -2.5% | 204,600 | 1264億2133万 | +15.65% | 23.97 | 6.04 |
| 11/21 | 4,015 | 4,230 | 3,985 | 4,200 | +5.4% | 178,000 | 1296億6290万 | +19.45% | 24.58 | 6.2 |
| 11/20 | 4,055 | 4,155 | 3,965 | 3,985 | +1.79% | 325,600 | 1230億945万 | +14.31% | 23.32 | 5.88 |
| 11/19 | 3,785 | 3,950 | 3,700 | 3,915 | +9.51% | 442,400 | 1208億4868万 | +12.99% | 22.91 | 5.78 |
| 11/18 | 3,830 | 3,830 | 3,540 | 3,575 | -4.92% | 244,100 | 1103億5352万 | +3.77% | 20.92 | 5.27 |
| 11/17 | 3,930 | 3,950 | 3,650 | 3,760 | +11.57% | 759,500 | 1160億6413万 | +9.18% | 22 | 5.55 |
| 11/14 | 3,310 | 3,400 | 3,300 | 3,370 | +1.2% | 258,000 | 1040億2556万 | -2.06% | 19.72 | 4.97 |
| 11/13 | 3,400 | 3,400 | 3,330 | 3,330 | -2.06% | 109,600 | 1027億9083万 | -3.45% | 19.49 | 4.91 |
| 11/12 | 3,300 | 3,430 | 3,280 | 3,400 | +1.8% | 142,700 | 1049億5160万 | -1.68% | 19.9 | 5.02 |
| 11/11 | 3,315 | 3,340 | 3,215 | 3,340 | +1.21% | 147,000 | 1030億9952万 | -3.55% | 19.55 | 4.93 |
| 11/10 | 3,250 | 3,300 | 3,195 | 3,300 | +2.48% | 104,600 | 1018億6479万 | -4.95% | 19.31 | 4.87 |
| 11/07 | 3,230 | 3,240 | 3,195 | 3,220 | -1.08% | 60,700 | 993億9534万 | -7.52% | 18.84 | 4.75 |
| 11/06 | 3,240 | 3,310 | 3,230 | 3,255 | -0.91% | 98,600 | 1004億7573万 | -6.89% | 19.05 | 4.8 |
| 11/05 | 3,215 | 3,285 | 3,095 | 3,285 | +0.61% | 155,700 | 1014億177万 | -6.54% | 19.22 | 4.85 |
| 11/04 | 3,320 | 3,340 | 3,210 | 3,265 | -3.55% | 141,800 | 1007億8441万 | -7.53% | 19.11 | 4.82 |
| 10/31 | 3,340 | 3,400 | 3,320 | 3,385 | -0.73% | 80,800 | 1044億8858万 | -4.67% | 19.81 | 4.99 |
| 10/30 | 3,335 | 3,435 | 3,335 | 3,410 | +1.79% | 80,700 | 1052億6028万 | -4.35% | 19.95 | 5.03 |
| 10/29 | 3,410 | 3,450 | 3,335 | 3,350 | -3.74% | 106,100 | 1034億820万 | -6.37% | 19.6 | 4.94 |
| 10/28 | 3,575 | 3,575 | 3,460 | 3,480 | -2.93% | 64,500 | 1074億2105万 | -3.23% | 20.36 | 5.13 |
| 10/27 | 3,570 | 3,620 | 3,565 | 3,585 | +0.14% | 37,800 | 1106億6221万 | -0.69% | 20.98 | 5.29 |
| 10/24 | 3,645 | 3,645 | 3,560 | 3,580 | -2.32% | 48,100 | 1105億786万 | -1.08% | 20.95 | 5.28 |
| 10/23 | 3,680 | 3,705 | 3,640 | 3,665 | -0.14% | 69,400 | 1131億3165万 | +0.91% | 21.45 | 5.41 |
| 10/22 | 3,660 | 3,685 | 3,625 | 3,670 | +2.09% | 72,100 | 1132億8600万 | +0.74% | 21.48 | 5.41 |
| 10/21 | 3,590 | 3,640 | 3,535 | 3,595 | +2.13% | 66,800 | 1109億6744万 | -1.53% | 21.04 | 5.3 |
| 10/20 | 3,500 | 3,595 | 3,485 | 3,520 | +1.44% | 78,500 | 1086億5240万 | -3.69% | 20.6 | 5.19 |
| 10/17 | 3,390 | 3,495 | 3,385 | 3,470 | +0.87% | 94,400 | 1071億904万 | -5.14% | 20.31 | 5.12 |
| 10/16 | 3,460 | 3,495 | 3,415 | 3,440 | -0.72% | 48,700 | 1061億8303万 | -6.06% | 20.13 | 5.08 |
| 10/15 | 3,420 | 3,520 | 3,405 | 3,465 | +1.46% | 81,400 | 1069億5470万 | -5.46% | 20.28 | 5.11 |
| 10/14 | 3,475 | 3,505 | 3,365 | 3,415 | -3.67% | 140,900 | 1054億1135万 | -6.87% | 19.98 | 5.04 |
| 10/10 | 3,645 | 3,650 | 3,540 | 3,545 | -3.54% | 77,800 | 1094億2408万 | -3.38% | 20.74 | 5.23 |
| 10/09 | 3,580 | 3,685 | 3,560 | 3,675 | +2.65% | 86,000 | 1134億3681万 | +0.33% | 21.5 | 5.42 |
| 10/08 | 3,555 | 3,640 | 3,555 | 3,580 | +0.7% | 81,700 | 1105億443万 | -2.03% | 20.95 | 5.28 |
| 10/07 | 3,515 | 3,580 | 3,470 | 3,555 | +0.71% | 92,300 | 1097億3275万 | -2.55% | 20.8 | 5.24 |
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 12月期 | 943 3,770 12/18 | 688 2,750 12/26 | 9,468,000 2,367,000 12/18 | 242億9765万 | 177億2375万 | +22.96% 1/28 | -6.85% 2/7 |
| 2020年 12月期 | 1,738 6,950 12/17 | 346 1,384 4/6 | 3,148,000 787,000 1/24 | 485億2184万 | 94億585万 | +66.26% 9/3 | -33.04% 3/23 |
| 2021年 12月期 | 2,585 5,170 9/1 | 1,025 2,050 3/9 | 1,003,000 501,500 3/25 | 729億3651万 | 287億4637万 | +28.8% 4/1 | -21.47% 1/25 |
| 2022年 12月期 | 3,595 7,190 11/29 | 1,082 2,163 2/24 | 540,800 270,400 5/17 | 1042億7605万 | 306億6720万 | +31.69% 3/25 | -18.74% 5/12 |
| 2023年 12月期 | 3,420 6,840 2/14 | 1,109 2,218 11/17 | 1,034,800 517,400 8/17 | 995億6030万 | 323億4669万 | +16.93% 6/2 | -31.96% 8/16 |
| 2024年 12月期 | 2,995 5,990 10/4 | 1,274 2,548 4/17 | 654,200 327,100 8/16 | 875億4253万 | 372億39万 | +32.74% 8/26 | -23.05% 11/6 |
| 2025年 12月期 | 4,920 12/26 | 2,233 4/7 | 1,045,700 8/15 | 1518億9083万 | 653億2239万 | +27.26% 5/14 | -13.96% 6/5 |
| 最新 | 6,260 2026/3/6 | 172,800 | 1933億3158万 | +14.13% 5,485 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 98%（1.98倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 62%（1.62倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- 69%（1.69倍）
- 2025/12/30 vs 2024/12/30
- 79%（1.79倍）
- 2026/03/06 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
346円（2020/04/06） - 1709%（18.09倍）
6,260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。
