株価チャート
株価
3/6
- 前日 (3/5)
- 606
- 始値
- 610
- 高値
- 611
- 安値
- 593
- 終値 +0.17%
- 607
- 出来高 -66.88%
- 10,500
乖離率
- 株価（5日）
移動平均値 - +1.34%
599 - 株価（25日）
移動平均値 - -4.56%
636 - 出来高（5日）
移動平均値 - -63.39%
28,680
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 | 610 | 611 | 593 | 607 | +0.17% | 10,500 | 36億1356万 | -4.56% | 23.74 | 1.53 |
| 03/05 | 571 | 612 | 566 | 606 | +9.39% | 31,700 | 36億761万 | -5.02% | 23.7 | 1.53 |
| 03/04 | 573 | 576 | 539 | 554 | -7.97% | 47,200 | 32億9804万 | -13.57% | 21.67 | 1.39 |
| 03/03 | 634 | 634 | 602 | 602 | -3.53% | 28,800 | 35億8380万 | -6.67% | 23.54 | 1.52 |
| 03/02 | 636 | 640 | 619 | 624 | -3.41% | 25,200 | 37億1477万 | -3.7% | 24.4 | 1.57 |
| 02/27 | 643 | 656 | 641 | 646 | +0.47% | 17,800 | 38億4574万 | -0.62% | 25.26 | 1.63 |
| 02/26 | 621 | 644 | 619 | 643 | +2.72% | 22,600 | 38億2788万 | -1.38% | 25.15 | 1.62 |
| 02/25 | 615 | 636 | 613 | 626 | +0.16% | 16,900 | 37億2667万 | -4.28% | 24.48 | 1.58 |
| 02/24 | 669 | 669 | 611 | 625 | -5.3% | 68,100 | 37億2072万 | -4.87% | 24.44 | 1.57 |
| 02/20 | 641 | 744 | 635 | 660 | +2.01% | 317,700 | 39億2908万 | +0.15% | 25.81 | 1.66 |
| 02/19 | 637 | 651 | 620 | 647 | +1.41% | 43,900 | 38億5169万 | -2.12% | 25.3 | 1.63 |
| 02/18 | 644 | 646 | 634 | 638 | -0.62% | 5,200 | 37億9811万 | -3.63% | 24.95 | 1.61 |
| 02/17 | 637 | 650 | 632 | 642 | +0.94% | 21,600 | 38億2192万 | -3.6% | 25.11 | 1.62 |
| 02/16 | 652 | 656 | 625 | 636 | -0.93% | 55,100 | 37億8620万 | -4.93% | 24.87 | 1.6 |
| 02/13 | 650 | 660 | 635 | 642 | -0.77% | 56,200 | 38億2192万 | -4.61% | 25.11 | 1.62 |
| 02/12 | 651 | 662 | 642 | 647 | -1.07% | 45,400 | 38億5169万 | -4.29% | 25.3 | 1.63 |
| 02/10 | 637 | 660 | 633 | 654 | +2.19% | 26,800 | 38億9336万 | -3.96% | 25.58 | 1.65 |
| 02/09 | 655 | 668 | 640 | 640 | -2.44% | 47,600 | 38億1002万 | -6.71% | 25.03 | 1.61 |
| 02/06 | 652 | 664 | 645 | 656 | +0.61% | 35,000 | 39億527万 | -5.2% | 25.66 | 1.65 |
| 02/05 | 664 | 664 | 628 | 652 | -0.31% | 42,100 | 38億8145万 | -6.32% | 25.5 | 1.64 |
| 02/04 | 652 | 664 | 639 | 654 | -0.91% | 21,400 | 38億9336万 | -6.17% | 25.58 | 1.65 |
| 02/03 | 655 | 662 | 651 | 660 | +1.38% | 16,600 | 39億2908万 | -4.76% | 25.81 | 1.66 |
| 02/02 | 658 | 664 | 650 | 651 | +0.31% | 10,200 | 38億7550万 | -5.52% | 25.46 | 1.64 |
| 01/30 | 641 | 655 | 635 | 649 | +0.93% | 16,500 | 38億6359万 | -5.26% | 25.38 | 1.63 |
| 01/29 | 641 | 652 | 635 | 643 | -0.77% | 19,300 | 38億2788万 | -5.44% | 25.15 | 1.62 |
| 01/28 | 675 | 677 | 643 | 648 | -5.12% | 42,400 | 38億5764万 | -4.28% | 25.34 | 1.63 |
| 01/27 | 707 | 707 | 665 | 683 | +3.96% | 85,200 | 40億6600万 | +1.49% | 26.71 | 1.72 |
| 01/26 | 679 | 679 | 657 | 657 | -3.24% | 39,400 | 39億1122万 | -1.79% | 25.7 | 1.65 |
| 01/23 | 678 | 696 | 670 | 679 | 0% | 27,100 | 40億4219万 | +1.95% | 26.56 | 1.71 |
| 01/22 | 693 | 693 | 672 | 679 | -1.16% | 32,200 | 40億4219万 | +2.41% | 26.56 | 1.71 |
| 01/21 | 687 | 697 | 669 | 687 | -1.43% | 43,700 | 40億8896万 | +4.25% | 26.87 | 1.73 |
| 01/20 | 699 | 705 | 687 | 697 | -0.29% | 37,500 | 41億4848万 | +6.57% | 27.26 | 1.75 |
| 01/19 | 694 | 715 | 688 | 699 | +1.75% | 45,400 | 41億6039万 | +7.87% | 27.34 | 1.76 |
| 01/16 | 686 | 695 | 677 | 687 | -0.29% | 31,900 | 40億8896万 | +6.84% | 26.87 | 1.73 |
| 01/15 | 694 | 706 | 689 | 689 | -0.43% | 30,700 | 41億87万 | +7.99% | 26.95 | 1.73 |
| 01/14 | 713 | 719 | 692 | 692 | -3.22% | 73,300 | 41億1872万 | +9.15% | 27.06 | 1.74 |
| 01/13 | 736 | 744 | 712 | 715 | -3.38% | 45,300 | 42億5562万 | +13.67% | 27.96 | 1.8 |
| 01/09 | 710 | 757 | 701 | 740 | +3.79% | 58,500 | 44億441万 | +18.59% | 28.94 | 1.86 |
| 01/08 | 707 | 731 | 702 | 713 | -1.11% | 41,600 | 42億4371万 | +15.37% | 27.89 | 1.79 |
| 01/07 | 762 | 762 | 714 | 721 | -6.73% | 86,300 | 42億9133万 | +17.43% | 28.2 | 1.81 |
| 01/06 | 795 | 803 | 745 | 773 | -2.77% | 143,800 | 46億83万 | +26.72% | 30.23 | 1.95 |
| 01/05 | 771 | 849 | 720 | 795 | +1.66% | 621,000 | 47億3177万 | +31.84% | 31.09 | 2 |
| 2025 | ||||||||||
| 12/30 | 850 | 910 | 770 | 782 | +2.89% | 804,500 | 46億5439万 | +31.43% | 30.58 | 1.97 |
| 12/29 | 760 | 760 | 760 | 760 | +15.15% | 6,300 | 45億2345万 | +29.47% | 29.72 | 1.91 |
| 12/26 | 557 | 660 | 557 | 660 | +17.86% | 182,700 | 39億2826万 | +13.6% | 25.81 | 1.66 |
| 12/25 | 567 | 571 | 550 | 560 | -2.95% | 36,100 | 33億3307万 | -3.11% | 21.9 | 1.41 |
| 12/24 | 529 | 587 | 529 | 577 | +9.07% | 75,400 | 34億3425万 | -0.69% | 22.57 | 1.45 |
| 12/23 | 527 | 532 | 516 | 529 | 0% | 22,300 | 31億4856万 | -9.42% | 20.69 | 1.33 |
| 12/22 | 557 | 557 | 526 | 529 | -5.87% | 24,400 | 31億4812万 | -10.49% | 20.69 | 1.33 |
| 12/19 | 562 | 562 | 548 | 562 | -0.35% | 11,100 | 33億4450万 | -6.8% | 21.98 | 1.41 |
| 12/18 | 572 | 572 | 550 | 564 | -1.74% | 11,700 | 33億5640万 | -8.14% | 22.06 | 1.42 |
| 12/17 | 592 | 592 | 574 | 574 | -3.2% | 9,900 | 34億1591万 | -8.31% | 22.45 | 1.44 |
| 12/16 | 582 | 593 | 579 | 593 | +0.85% | 7,500 | 35億2898万 | -6.76% | 23.19 | 1.49 |
| 12/15 | 585 | 590 | 570 | 588 | +0.51% | 7,500 | 34億9923万 | -8.84% | 23 | 1.48 |
| 12/12 | 559 | 586 | 559 | 585 | +4.65% | 10,800 | 34億8138万 | -10.55% | 22.88 | 1.47 |
| 12/11 | 554 | 560 | 553 | 559 | -0.89% | 9,500 | 33億2665万 | -15.81% | 21.86 | 1.41 |
| 12/10 | 550 | 565 | 543 | 564 | +1.62% | 10,500 | 33億5640万 | -16.44% | 22.06 | 1.42 |
| 12/09 | 570 | 575 | 550 | 555 | -3.81% | 13,300 | 33億284万 | -19.1% | 21.71 | 1.4 |
| 12/08 | 579 | 579 | 563 | 577 | -1.54% | 13,400 | 34億3377万 | -17.1% | 22.57 | 1.45 |
| 12/05 | 579 | 586 | 574 | 586 | +2.99% | 11,300 | 34億8733万 | -16.88% | 22.92 | 1.47 |
| 12/04 | 568 | 575 | 565 | 569 | -1.56% | 9,600 | 33億8616万 | -20.31% | 22.25 | 1.43 |
| 12/03 | 597 | 597 | 566 | 578 | -3.83% | 12,400 | 34億3972万 | -20.17% | 22.61 | 1.45 |
| 12/02 | 607 | 607 | 592 | 601 | 0% | 7,300 | 35億7659万 | -18.12% | 23.5 | 1.51 |
| 12/01 | 625 | 626 | 600 | 601 | -2.91% | 6,200 | 35億7659万 | -19.11% | 23.5 | 1.51 |
| 11/28 | 599 | 619 | 599 | 619 | +2.48% | 6,900 | 36億8371万 | -17.69% | 24.21 | 1.56 |
| 11/27 | 598 | 604 | 587 | 604 | +1% | 8,500 | 35億9445万 | -20.63% | 23.62 | 1.52 |
| 11/26 | 590 | 599 | 561 | 598 | +1.36% | 27,200 | 35億5874万 | -22.34% | 23.39 | 1.5 |
| 11/25 | 610 | 610 | 586 | 590 | -1.67% | 9,900 | 35億1113万 | -24.26% | 23.07 | 1.48 |
| 11/21 | 596 | 614 | 581 | 600 | +0.67% | 20,400 | 35億7064万 | -23.95% | 23.47 | 1.51 |
| 11/20 | 620 | 627 | 592 | 596 | -4.49% | 18,100 | 35億4600万 | -25.22% | 23.31 | 1.5 |
| 11/19 | 660 | 668 | 623 | 624 | -4% | 18,300 | 37億1259万 | -22.68% | 24.4 | 1.57 |
| 11/18 | 686 | 686 | 619 | 650 | -7.14% | 55,900 | 38億6729万 | -20.15% | 25.42 | 1.63 |
| 11/17 | 820 | 827 | 695 | 700 | -16.17% | 66,500 | 41億6477万 | -14.84% | 27.38 | 1.76 |
| 11/14 | 849 | 854 | 835 | 835 | -1.76% | 17,100 | 49億6798万 | +1.09% | 32.66 | 2.1 |
| 11/13 | 845 | 850 | 838 | 850 | +0.47% | 4,700 | 50億5722万 | +2.91% | 33.24 | 2.14 |
| 11/12 | 833 | 846 | 833 | 846 | +2.05% | 12,300 | 50億3342万 | +2.55% | 33.09 | 2.13 |
| 11/11 | 819 | 831 | 819 | 829 | +0.97% | 9,700 | 49億3228万 | +0.48% | 32.42 | 2.09 |
| 11/10 | 824 | 838 | 821 | 821 | -0.36% | 7,100 | 48億8468万 | -0.48% | 32.11 | 2.06 |
| 11/07 | 822 | 831 | 811 | 824 | -0.36% | 14,800 | 49億253万 | -0.12% | 32.23 | 2.07 |
| 11/06 | 824 | 839 | 824 | 827 | -0.48% | 11,000 | 49億2038万 | +0.24% | 32.34 | 2.08 |
| 11/05 | 841 | 841 | 801 | 831 | -0.24% | 20,800 | 49億4418万 | +0.61% | 32.5 | 2.09 |
| 11/04 | 819 | 836 | 815 | 833 | +1.96% | 7,900 | 49億5608万 | +0.85% | 32.58 | 2.1 |
| 10/31 | 809 | 850 | 809 | 817 | +1.24% | 17,700 | 48億6088万 | -1.09% | 31.95 | 2.05 |
| 10/30 | 802 | 819 | 802 | 807 | +0.62% | 12,200 | 48億139万 | -2.54% | 31.56 | 2.03 |
| 10/29 | 824 | 825 | 802 | 802 | -2.79% | 17,100 | 47億7164万 | -3.49% | 31.37 | 2.02 |
| 10/28 | 830 | 837 | 825 | 825 | -0.84% | 4,200 | 49億848万 | -1.08% | 32.27 | 2.08 |
| 10/27 | 803 | 859 | 803 | 832 | +2.84% | 35,400 | 49億5013万 | -0.48% | 32.54 | 2.09 |
| 10/24 | 833 | 833 | 801 | 809 | -3% | 31,800 | 48億1328万 | -3.46% | 31.64 | 2.03 |
| 10/23 | 835 | 849 | 833 | 834 | -1.3% | 5,200 | 49億6203万 | -0.83% | 32.62 | 2.1 |
| 10/22 | 839 | 856 | 832 | 845 | +2.3% | 17,600 | 50億2747万 | +0.36% | 33.05 | 2.13 |
| 10/21 | 829 | 847 | 823 | 826 | -0.6% | 15,100 | 49億1443万 | -1.9% | 32.3 | 2.08 |
| 10/20 | 836 | 843 | 818 | 831 | +1.22% | 27,400 | 49億4418万 | -1.42% | 32.5 | 2.09 |
| 10/17 | 823 | 843 | 819 | 821 | 0% | 12,300 | 48億8468万 | -2.73% | 32.11 | 2.06 |
| 10/16 | 824 | 833 | 819 | 821 | -1.08% | 4,400 | 48億8468万 | -2.84% | 32.11 | 2.06 |
| 10/15 | 812 | 841 | 812 | 830 | +2.22% | 11,600 | 49億3823万 | -1.89% | 32.46 | 2.09 |
| 10/14 | 809 | 840 | 801 | 812 | -2.4% | 20,700 | 48億3113万 | -4.02% | 31.76 | 2.04 |
| 10/10 | 820 | 836 | 815 | 832 | +1.46% | 10,900 | 49億5013万 | -1.65% | 32.54 | 2.09 |
| 10/09 | 841 | 844 | 820 | 820 | -0.73% | 14,600 | 48億7873万 | -2.96% | 32.07 | 2.06 |
| 10/08 | 824 | 841 | 815 | 826 | +0.24% | 10,000 | 49億1443万 | -2.36% | 32.3 | 2.08 |
| 10/07 | 841 | 841 | 824 | 824 | -1.55% | 25,500 | 49億253万 | -2.72% | 32.23 | 2.07 |
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 | |
| 2021年 3月期 | 5,670 1/4 | 3,110 12/22 | 4,140,400 12/24 | 306億1800万 | 167億9400万 | +14.2% 4/5 | -20.28% 3/1 |
| 2022年 3月期 | 4,720 4/22 | 1,000 1/28 | 259,700 5/17 | 264億7920万 | 56億8040万 | +22.59% 3/30 | -26.97% 8/17 |
| 2023年 3月期 | 1,661 4/5 | 577 11/4 | 200,500 5/17 | 94億5275万 | 33億1567万 | +42.14% 2/22 | -30.77% 5/16 |
| 2024年 3月期 | 1,310 5/8 | 642 2/15 | 716,600 5/8 | 76億690万 | 37億6481万 | +17.37% 9/19 | -18.01% 5/29 |
| 2025年 3月期 | 699 4/2 | 375 12/26 | 124,400 5/15 | 41億153万 | 22億2586万 | +82.92% 5/8 | -23.11% 8/5 |
| 最新 | 607 2026/3/6 | 10,500 | 36億1356万 | -4.56% 636 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -72%（0.28倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -52%（0.48倍）
- 2025/12/30 vs 2024/12/30
- 102%（2.02倍）
- 2026/03/06 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
302円（2025/04/07） - 101%（2.01倍）
607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。
