株価チャート
株価
3/6
- 前日 (3/5)
- 3,150
- 始値
- 3,150
- 高値
- 3,150
- 安値
- 3,150
- 終値 ±0%
- 3,150
- 出来高 -14.29%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.13%
3,146 - 株価（25日）
移動平均値 - +2.34%
3,078 - 出来高（5日）
移動平均値 - -62.5%
1,600
2025/09/24～2026/03/06
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 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 600 | 58億2781万 | +2.34% | 7.28 | 0.5 |
| 03/05 | 3,105 | 3,150 | 3,105 | 3,150 | +1.61% | 700 | 58億2781万 | +2.51% | 7.28 | 0.5 |
| 03/04 | 3,145 | 3,145 | 3,100 | 3,100 | -1.59% | 4,400 | 57億3531万 | +1.04% | 7.17 | 0.5 |
| 03/03 | 3,180 | 3,200 | 3,150 | 3,150 | -0.94% | 1,500 | 58億2781万 | +2.74% | 7.28 | 0.5 |
| 03/02 | 3,165 | 3,180 | 3,165 | 3,180 | +0.47% | 800 | 58億8331万 | +3.89% | 7.35 | 0.51 |
| 02/27 | 3,170 | 3,170 | 3,165 | 3,165 | -0.31% | 800 | 58億5556万 | +3.6% | 7.32 | 0.51 |
| 02/26 | 3,145 | 3,175 | 3,145 | 3,175 | +0.95% | 500 | 58億7406万 | +4.06% | 7.34 | 0.51 |
| 02/25 | 3,100 | 3,170 | 3,100 | 3,145 | +1.45% | 1,300 | 58億1856万 | +3.22% | 7.27 | 0.5 |
| 02/24 | 3,100 | 3,130 | 3,100 | 3,100 | 0% | 800 | 57億3531万 | +1.77% | 7.17 | 0.5 |
| 02/20 | 3,125 | 3,125 | 3,100 | 3,100 | +0.81% | 1,100 | 57億3531万 | +1.64% | 7.17 | 0.5 |
| 02/19 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 100 | 56億8905万 | +0.69% | 7.11 | 0.49 |
| 02/18 | 3,075 | 3,075 | 3,075 | 3,075 | +0.33% | 200 | 56億8905万 | +0.59% | 7.11 | 0.49 |
| 02/16 | 3,125 | 3,130 | 3,065 | 3,065 | -2.7% | 1,600 | 56億7055万 | +0.13% | 7.09 | 0.49 |
| 02/13 | 3,050 | 3,150 | 3,025 | 3,150 | +3.79% | 1,100 | 58億2781万 | +2.74% | 7.28 | 0.5 |
| 02/12 | 3,030 | 3,035 | 3,030 | 3,035 | +0.17% | 200 | 56億1505万 | -1.01% | 7.02 | 0.49 |
| 02/09 | 3,030 | 3,030 | 3,030 | 3,030 | +1.03% | 300 | 56億580万 | -1.27% | 7.01 | 0.48 |
| 02/06 | 3,000 | 3,000 | 2,975 | 2,999 | -0.53% | 2,100 | 55億4844万 | -2.38% | 6.93 | 0.48 |
| 02/05 | 3,020 | 3,025 | 3,000 | 3,015 | -0.17% | 2,500 | 55億7805万 | -2.01% | 6.97 | 0.48 |
| 02/04 | 3,000 | 3,020 | 3,000 | 3,020 | +0.67% | 800 | 55億8730万 | -1.95% | 6.98 | 0.48 |
| 02/03 | 3,000 | 3,010 | 3,000 | 3,000 | 0% | 500 | 55億5030万 | -2.72% | 6.94 | 0.48 |
| 02/02 | 3,050 | 3,050 | 3,000 | 3,000 | 0% | 700 | 55億5030万 | -2.85% | 6.94 | 0.48 |
| 01/30 | 3,005 | 3,005 | 3,000 | 3,000 | -0.83% | 200 | 55億5030万 | -2.98% | 6.94 | 0.48 |
| 01/29 | 2,983 | 3,025 | 2,983 | 3,025 | +0.5% | 900 | 55億9655万 | -2.32% | 6.99 | 0.48 |
| 01/28 | 3,020 | 3,020 | 3,010 | 3,010 | -0.99% | 1,500 | 55億6880万 | -2.93% | 6.96 | 0.48 |
| 01/27 | 3,020 | 3,040 | 3,020 | 3,040 | +0.66% | 2,000 | 56億2430万 | -2.12% | 7.03 | 0.49 |
| 01/26 | 3,030 | 3,030 | 3,020 | 3,020 | -0.33% | 1,500 | 55億8730万 | -2.93% | 6.98 | 0.48 |
| 01/23 | 3,040 | 3,040 | 3,030 | 3,030 | -0.33% | 1,400 | 56億580万 | -2.79% | 7.01 | 0.48 |
| 01/22 | 3,030 | 3,050 | 3,030 | 3,040 | +0.16% | 1,600 | 56億2430万 | -2.6% | 7.03 | 0.49 |
| 01/21 | 3,025 | 3,040 | 3,025 | 3,035 | 0% | 700 | 56億1505万 | -2.82% | 7.02 | 0.49 |
| 01/20 | 3,055 | 3,070 | 3,035 | 3,035 | -0.98% | 2,200 | 56億1505万 | -2.88% | 7.02 | 0.49 |
| 01/19 | 3,070 | 3,070 | 3,050 | 3,065 | -0.33% | 4,300 | 56億7055万 | -1.98% | 7.09 | 0.49 |
| 01/16 | 3,095 | 3,095 | 3,045 | 3,075 | -1.13% | 3,600 | 56億8905万 | -1.73% | 7.11 | 0.49 |
| 01/15 | 3,090 | 3,120 | 3,010 | 3,110 | -2.96% | 7,700 | 57億5381万 | -0.64% | 7.19 | 0.5 |
| 01/14 | 3,180 | 3,235 | 3,155 | 3,205 | +0.16% | 3,300 | 59億2957万 | +2.43% | 7.41 | 0.51 |
| 01/13 | 3,160 | 3,200 | 3,160 | 3,200 | +1.59% | 600 | 59億2032万 | +2.43% | 7.4 | 0.51 |
| 01/09 | 3,140 | 3,150 | 3,140 | 3,150 | -0.47% | 1,200 | 58億2781万 | +0.96% | 7.28 | 0.5 |
| 01/08 | 3,180 | 3,180 | 3,110 | 3,165 | -1.25% | 2,700 | 58億5556万 | +1.54% | 7.32 | 0.51 |
| 01/07 | 3,130 | 3,205 | 3,130 | 3,205 | +2.4% | 2,100 | 59億2957万 | +2.92% | 7.41 | 0.51 |
| 01/06 | 3,125 | 3,130 | 3,105 | 3,130 | +0.64% | 1,800 | 57億9081万 | +0.71% | 7.24 | 0.5 |
| 01/05 | 3,120 | 3,120 | 3,080 | 3,110 | -0.32% | 3,100 | 57億5381万 | +0.1% | 7.19 | 0.5 |
| 2025 | ||||||||||
| 12/30 | 3,115 | 3,120 | 3,090 | 3,120 | +0.16% | 1,000 | 57億7231万 | +0.42% | 7.21 | 0.5 |
| 12/29 | 3,090 | 3,120 | 3,070 | 3,115 | +0.32% | 2,200 | 57億6306万 | +0.29% | 7.2 | 0.5 |
| 12/26 | 3,085 | 3,110 | 3,085 | 3,105 | +0.16% | 10,500 | 57億4456万 | -0.06% | 7.18 | 0.5 |
| 12/25 | 3,110 | 3,110 | 3,100 | 3,100 | -0.32% | 1,900 | 57億3531万 | -0.32% | 7.17 | 0.5 |
| 12/24 | 3,110 | 3,150 | 3,110 | 3,110 | 0% | 2,500 | 57億5381万 | -0.06% | 7.19 | 0.5 |
| 12/23 | 3,090 | 3,115 | 3,090 | 3,110 | -0.16% | 2,100 | 57億5381万 | -0.06% | 7.19 | 0.5 |
| 12/22 | 3,160 | 3,160 | 3,085 | 3,115 | -0.64% | 1,600 | 57億6306万 | +0.19% | 7.2 | 0.5 |
| 12/19 | 3,105 | 3,135 | 3,075 | 3,135 | 0% | 11,500 | 58億6万 | +0.97% | 7.25 | 0.5 |
| 12/18 | 3,140 | 3,140 | 3,105 | 3,135 | -0.32% | 1,200 | 58億6万 | +1% | 7.25 | 0.5 |
| 12/17 | 3,145 | 3,145 | 3,145 | 3,145 | -1.41% | 1,100 | 58億1856万 | +1.35% | 7.27 | 0.5 |
| 12/11 | 3,150 | 3,190 | 3,150 | 3,190 | +2.57% | 300 | 59億181万 | +2.77% | 7.38 | 0.51 |
| 12/10 | 3,110 | 3,110 | 3,110 | 3,110 | 0% | 200 | 57億5381万 | +0.26% | 7.19 | 0.5 |
| 12/09 | 3,065 | 3,110 | 3,060 | 3,110 | +0.81% | 1,200 | 57億5381万 | +0.16% | 7.19 | 0.5 |
| 12/08 | 3,070 | 3,090 | 3,070 | 3,085 | +0.49% | 400 | 57億755万 | -0.64% | 7.13 | 0.49 |
| 12/05 | 3,110 | 3,110 | 3,070 | 3,070 | -1.29% | 1,000 | 56億7980万 | -1.19% | 7.1 | 0.49 |
| 12/02 | 3,100 | 3,110 | 3,100 | 3,110 | +0.32% | 500 | 57億5381万 | 0% | 7.19 | 0.5 |
| 12/01 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 1,400 | 57億3531万 | -0.35% | 7.17 | 0.5 |
| 11/28 | 3,070 | 3,105 | 3,070 | 3,100 | +1.14% | 1,200 | 57億3531万 | -0.39% | 7.17 | 0.5 |
| 11/27 | 3,105 | 3,105 | 3,065 | 3,065 | -1.29% | 400 | 56億7055万 | -1.54% | 7.09 | 0.49 |
| 11/26 | 3,155 | 3,155 | 3,105 | 3,105 | +0.65% | 1,100 | 57億4456万 | -0.26% | 7.18 | 0.5 |
| 11/25 | 3,060 | 3,120 | 3,060 | 3,085 | +0.16% | 800 | 57億755万 | -0.9% | 7.13 | 0.49 |
| 11/21 | 3,045 | 3,080 | 3,045 | 3,080 | +0.49% | 800 | 56億9830万 | -1.22% | 7.12 | 0.49 |
| 11/20 | 3,100 | 3,145 | 3,065 | 3,065 | -1.29% | 2,900 | 56億7055万 | -1.83% | 7.09 | 0.49 |
| 11/19 | 3,165 | 3,210 | 3,105 | 3,105 | +0.32% | 1,300 | 57億4456万 | -0.86% | 7.18 | 0.5 |
| 11/18 | 3,085 | 3,155 | 3,085 | 3,095 | -0.16% | 1,300 | 57億2605万 | -1.46% | 7.16 | 0.5 |
| 11/17 | 3,075 | 3,100 | 3,075 | 3,100 | -1.43% | 700 | 57億3531万 | -1.62% | 7.17 | 0.5 |
| 11/13 | 3,185 | 3,205 | 3,145 | 3,145 | -1.26% | 1,400 | 58億1856万 | -0.47% | 7.27 | 0.5 |
| 11/11 | 3,135 | 3,185 | 3,135 | 3,185 | +1.59% | 700 | 58億9256万 | +0.54% | 7.36 | 0.51 |
| 11/10 | 3,105 | 3,135 | 3,000 | 3,135 | +0.64% | 2,400 | 58億6万 | -1.14% | 7.25 | 0.5 |
| 11/07 | 3,105 | 3,120 | 3,050 | 3,115 | +2.64% | 500 | 57億6306万 | -1.92% | 7.2 | 0.5 |
| 11/06 | 3,070 | 3,070 | 3,035 | 3,035 | +0.17% | 300 | 56億1505万 | -4.62% | 7.02 | 0.49 |
| 11/05 | 3,105 | 3,105 | 3,030 | 3,030 | -2.42% | 900 | 56億580万 | -5.05% | 7.01 | 0.48 |
| 11/04 | 3,105 | 3,135 | 3,100 | 3,105 | -0.32% | 900 | 57億4456万 | -3% | 7.18 | 0.5 |
| 10/31 | 3,100 | 3,120 | 3,100 | 3,115 | -1.11% | 1,900 | 57億6306万 | -2.87% | 7.2 | 0.5 |
| 10/30 | 3,150 | 3,165 | 3,150 | 3,150 | -0.16% | 500 | 58億2781万 | -2.05% | 7.28 | 0.5 |
| 10/29 | 3,150 | 3,175 | 3,105 | 3,155 | -0.94% | 1,000 | 58億3706万 | -2.14% | 7.3 | 0.5 |
| 10/28 | 3,120 | 3,195 | 3,120 | 3,185 | +2.25% | 700 | 58億9256万 | -1.52% | 7.36 | 0.51 |
| 10/27 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 100 | 57億6306万 | -3.98% | 7.2 | 0.5 |
| 10/24 | 3,115 | 3,115 | 3,115 | 3,115 | -0.95% | 200 | 57億6306万 | -4.24% | 7.2 | 0.5 |
| 10/23 | 3,150 | 3,150 | 3,095 | 3,145 | -0.16% | 500 | 58億1856万 | -3.53% | 7.27 | 0.5 |
| 10/22 | 3,100 | 3,150 | 3,060 | 3,150 | +1.12% | 1,500 | 58億2781万 | -3.64% | 7.28 | 0.5 |
| 10/21 | 3,105 | 3,120 | 3,105 | 3,115 | -0.32% | 500 | 57億6306万 | -4.94% | 7.2 | 0.5 |
| 10/20 | 3,150 | 3,150 | 3,120 | 3,125 | +1.46% | 1,400 | 57億8156万 | -4.96% | 7.23 | 0.5 |
| 10/17 | 3,100 | 3,105 | 3,050 | 3,080 | -0.81% | 2,100 | 56億9830万 | -6.64% | 7.12 | 0.49 |
| 10/16 | 3,175 | 3,175 | 3,000 | 3,105 | -3.12% | 7,100 | 57億4456万 | -6.33% | 7.18 | 0.5 |
| 10/15 | 3,300 | 3,300 | 3,205 | 3,205 | +0.94% | 1,400 | 59億2957万 | -3.7% | 7.41 | 0.51 |
| 10/14 | 3,305 | 3,305 | 3,170 | 3,175 | -3.93% | 1,500 | 58億7406万 | -4.88% | 7.34 | 0.51 |
| 10/10 | 3,340 | 3,340 | 3,305 | 3,305 | -1.05% | 700 | 61億1458万 | -1.28% | 7.64 | 0.53 |
| 10/09 | 3,335 | 3,355 | 3,335 | 3,340 | +0.15% | 1,800 | 61億7933万 | -0.48% | 7.72 | 0.53 |
| 10/08 | 3,365 | 3,365 | 3,330 | 3,335 | -0.3% | 1,300 | 61億7008万 | -0.77% | 7.71 | 0.53 |
| 10/07 | 3,285 | 3,345 | 3,275 | 3,345 | +0.15% | 700 | 61億8858万 | -0.65% | 7.73 | 0.54 |
| 10/06 | 3,320 | 3,345 | 3,320 | 3,340 | +2.45% | 1,500 | 61億7933万 | -0.92% | 7.72 | 0.53 |
| 10/03 | 3,280 | 3,280 | 3,260 | 3,260 | +0.31% | 800 | 60億3132万 | -3.29% | 7.54 | 0.52 |
| 10/02 | 3,300 | 3,300 | 3,250 | 3,250 | -0.61% | 200 | 60億1282万 | -3.68% | 7.51 | 0.52 |
| 10/01 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 300 | 60億4982万 | -3.17% | 7.56 | 0.52 |
| 09/30 | 3,270 | 3,270 | 3,265 | 3,270 | +0.15% | 900 | 60億4982万 | -3.23% | 7.56 | 0.52 |
| 09/29 | 3,265 | 3,290 | 3,250 | 3,265 | 0% | 700 | 60億4057万 | -3.43% | 7.55 | 0.52 |
| 09/26 | 3,325 | 3,335 | 3,265 | 3,265 | -1.8% | 2,000 | 60億4057万 | -3.49% | 7.55 | 0.52 |
| 09/25 | 3,305 | 3,325 | 3,260 | 3,325 | -0.75% | 1,900 | 61億5158万 | -1.77% | 7.69 | 0.53 |
| 09/24 | 3,350 | 3,350 | 3,350 | 3,350 | -2.05% | 200 | 61億9783万 | -1.03% | 7.75 | 0.54 |
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 | |
| 2017年 11月期 | 2,772 11/15 | 1,961 11/30 | 1,146,200 11/15 | 48億1080万 | 35億2980万 | +4.82% 12/27 | -6.66% 12/20 |
| 2018年 11月期 | 2,368 1/16 | 1,124 11/28 | 239,600 1/16 | 42億6240万 | 20億3769万 | +15.13% 1/19 | -29.06% 12/25 |
| 2019年 5月期 | 1,312 4/16 | 762 12/25 | 55,600 12/21 | 23億8167万 | 13億8142万 | +15.39% 1/16 | -9.74% 1/11 |
| 2020年 5月期 | 1,880 1/16 | 834 3/17 | 281,900 1/16 | 34億1276万 | 15億1546万 | +41.95% 1/16 | -39.18% 3/13 |
| 2021年 5月期 | 2,188 4/20 | 1,174 7/9 | 68,500 7/17 | 39億8894万 | 21億3468万 | +23.16% 7/17 | -13.96% 5/11 |
| 2022年 5月期 | 4,775 4/22 | 1,711 6/4 | 1,309,000 10/20 | 87億9411万 | 31億1932万 | +61.79% 10/21 | -14.61% 12/2 |
| 2023年 5月期 | 4,015 6/8 | 2,501 12/20 | 108,900 7/19 | 73億9442万 | 46億609万 | +6.7% 4/14 | -15.47% 7/21 |
| 2024年 5月期 | 3,690 4/1 | 2,923 7/11 | 39,100 9/8 | 68億2686万 | 54億784万 | +14.05% 1/22 | -6.62% 4/19 |
| 2025年 5月期 | 3,490 6/3 | 2,500 4/7 | 62,800 5/28 | 64億5684万 | 46億2525万 | +6.14% 9/3 | -15.74% 8/5 |
| 最新 | 3,150 2026/3/6 | 600 | 58億2781万 | +2.34% 3,078 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- 87%（1.87倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
762円（2018/12/25） - 313%（4.13倍）
3,150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。
