株価チャート
株価
3/6
- 前日 (3/5)
- 1,957
- 始値
- 1,950
- 高値
- 1,950
- 安値
- 1,908
- 終値 -0.97%
- 1,938
- 出来高 -21.86%
- 16,800
乖離率
- 株価（5日）
移動平均値 - -0.31%
1,944 - 株価（25日）
移動平均値 - -3.1%
2,000 - 出来高（5日）
移動平均値 - -37.41%
26,840
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 | 1,950 | 1,950 | 1,908 | 1,938 | -0.97% | 16,800 | 172億8849万 | -3.1% | 8.53 | 0.86 |
| 03/05 | 1,945 | 1,957 | 1,922 | 1,957 | +3.76% | 21,500 | 174億5798万 | -2.2% | 8.61 | 0.87 |
| 03/04 | 1,888 | 1,915 | 1,875 | 1,886 | -2.83% | 40,700 | 168億2461万 | -5.84% | 8.3 | 0.84 |
| 03/03 | 1,975 | 1,975 | 1,941 | 1,941 | -2.8% | 27,600 | 173億1525万 | -3.29% | 8.54 | 0.86 |
| 03/02 | 1,976 | 2,000 | 1,961 | 1,997 | -0.15% | 27,600 | 178億1481万 | -0.65% | 8.79 | 0.88 |
| 02/27 | 1,970 | 2,002 | 1,966 | 2,000 | +1.52% | 31,900 | 178億4158万 | -0.5% | 8.8 | 0.89 |
| 02/26 | 1,962 | 1,990 | 1,960 | 1,970 | -2.62% | 67,200 | 175億7395万 | -1.99% | 8.67 | 0.87 |
| 02/25 | 2,025 | 2,026 | 2,017 | 2,023 | -0.1% | 102,500 | 180億4676万 | +0.6% | 8.9 | 0.9 |
| 02/24 | 2,028 | 2,030 | 2,019 | 2,025 | +0.15% | 51,700 | 180億6460万 | +0.7% | 8.91 | 0.9 |
| 02/20 | 2,025 | 2,032 | 2,020 | 2,022 | -0.15% | 19,900 | 180億3783万 | +0.6% | 8.9 | 0.9 |
| 02/19 | 2,030 | 2,037 | 2,025 | 2,025 | +0.2% | 13,800 | 180億6460万 | +0.8% | 8.91 | 0.9 |
| 02/18 | 2,025 | 2,039 | 2,020 | 2,021 | -0.2% | 12,600 | 180億2891万 | +0.75% | 8.89 | 0.9 |
| 02/17 | 2,050 | 2,050 | 2,020 | 2,025 | -1.07% | 23,500 | 180億6460万 | +1% | 8.91 | 0.9 |
| 02/16 | 2,060 | 2,063 | 2,034 | 2,047 | -0.63% | 31,200 | 182億6085万 | +2.15% | 9.01 | 0.91 |
| 02/13 | 2,061 | 2,077 | 2,045 | 2,060 | -0.1% | 23,500 | 183億7682万 | +2.9% | 9.06 | 0.91 |
| 02/12 | 2,046 | 2,070 | 2,040 | 2,062 | +1.28% | 28,100 | 183億9467万 | +3.2% | 9.07 | 0.91 |
| 02/10 | 2,020 | 2,045 | 2,020 | 2,036 | +1.04% | 18,700 | 181億6273万 | +2.11% | 8.96 | 0.9 |
| 02/09 | 2,026 | 2,029 | 2,012 | 2,015 | +0.15% | 15,400 | 179億7539万 | +1.21% | 8.87 | 0.89 |
| 02/06 | 2,005 | 2,016 | 2,005 | 2,012 | +0.55% | 12,700 | 179億4863万 | +1.26% | 8.85 | 0.89 |
| 02/05 | 2,001 | 2,006 | 2,001 | 2,001 | -0.05% | 8,300 | 178億5050万 | +0.86% | 8.8 | 0.89 |
| 02/04 | 2,000 | 2,008 | 1,998 | 2,002 | +0.1% | 14,700 | 178億5942万 | +1.11% | 8.81 | 0.89 |
| 02/03 | 2,005 | 2,012 | 1,998 | 2,000 | +0.55% | 18,200 | 178億4158万 | +1.21% | 8.8 | 0.89 |
| 02/02 | 1,985 | 2,009 | 1,985 | 1,989 | +0.25% | 18,500 | 177億4345万 | +0.91% | 8.75 | 0.88 |
| 01/30 | 1,980 | 1,987 | 1,972 | 1,984 | +0.92% | 12,600 | 176億9884万 | +0.86% | 8.73 | 0.88 |
| 01/29 | 1,979 | 1,979 | 1,945 | 1,966 | 0% | 21,500 | 175億3827万 | +0.15% | 8.65 | 0.87 |
| 01/28 | 1,990 | 1,990 | 1,966 | 1,966 | -1.35% | 22,900 | 175億3827万 | +0.36% | 8.65 | 0.87 |
| 01/27 | 1,996 | 2,005 | 1,983 | 1,993 | -0.15% | 15,700 | 177億7913万 | +1.89% | 8.77 | 0.88 |
| 01/26 | 2,011 | 2,013 | 1,996 | 1,996 | -0.84% | 16,900 | 178億589万 | +2.25% | 8.78 | 0.88 |
| 01/23 | 2,015 | 2,021 | 2,004 | 2,013 | +0.2% | 12,800 | 179億5755万 | +3.44% | 8.86 | 0.89 |
| 01/22 | 2,002 | 2,019 | 1,990 | 2,009 | +0.7% | 16,100 | 179億2186万 | +3.5% | 8.84 | 0.89 |
| 01/21 | 1,991 | 2,000 | 1,981 | 1,995 | -0.05% | 17,500 | 177億9697万 | +3.21% | 8.78 | 0.88 |
| 01/20 | 2,001 | 2,001 | 1,992 | 1,996 | -0.35% | 10,000 | 178億589万 | +3.63% | 8.78 | 0.88 |
| 01/19 | 2,005 | 2,009 | 2,000 | 2,003 | +0.1% | 10,100 | 178億6834万 | +4.38% | 8.81 | 0.89 |
| 01/16 | 1,998 | 2,001 | 1,988 | 2,001 | +0.2% | 12,000 | 178億5050万 | +4.71% | 8.8 | 0.89 |
| 01/15 | 1,978 | 1,998 | 1,968 | 1,997 | +2.15% | 18,300 | 178億1481万 | +4.94% | 8.79 | 0.88 |
| 01/14 | 2,000 | 2,005 | 1,930 | 1,955 | -2.1% | 49,200 | 174億4014万 | +3.17% | 8.6 | 0.87 |
| 01/13 | 2,009 | 2,009 | 1,997 | 1,997 | +0.2% | 11,600 | 178億1481万 | +5.72% | 8.79 | 0.88 |
| 01/09 | 1,998 | 1,998 | 1,985 | 1,993 | -0.2% | 12,000 | 177億7913万 | +6.01% | 8.77 | 0.88 |
| 01/08 | 1,973 | 1,997 | 1,973 | 1,997 | +1.32% | 10,200 | 178億1481万 | +6.62% | 8.79 | 0.88 |
| 01/07 | 1,966 | 1,975 | 1,962 | 1,971 | +0.46% | 8,500 | 175億8287万 | +5.68% | 8.67 | 0.87 |
| 01/06 | 1,969 | 1,973 | 1,961 | 1,962 | +0.51% | 16,400 | 175億259万 | +5.54% | 8.63 | 0.87 |
| 01/05 | 1,937 | 1,955 | 1,937 | 1,952 | +0.93% | 15,800 | 174億1338万 | +5.4% | 8.59 | 0.86 |
| 2025 | ||||||||||
| 12/30 | 1,936 | 1,939 | 1,929 | 1,934 | +0.21% | 7,000 | 172億5280万 | +4.77% | 8.51 | 0.86 |
| 12/29 | 1,909 | 1,938 | 1,900 | 1,930 | +1.79% | 13,300 | 172億1712万 | +4.89% | 8.49 | 0.85 |
| 12/26 | 1,900 | 1,929 | 1,896 | 1,896 | -0.16% | 18,100 | 169億1381万 | +3.38% | 8.34 | 0.84 |
| 12/25 | 1,900 | 1,900 | 1,890 | 1,899 | +0.8% | 5,600 | 169億4058万 | +3.83% | 8.36 | 0.84 |
| 12/24 | 1,881 | 1,900 | 1,878 | 1,884 | +0.16% | 8,000 | 168億677万 | +3.35% | 8.29 | 0.83 |
| 12/23 | 1,878 | 1,890 | 1,877 | 1,881 | +0.21% | 5,000 | 167億8000万 | +3.41% | 8.28 | 0.83 |
| 12/22 | 1,890 | 1,898 | 1,874 | 1,877 | -0.48% | 8,200 | 167億4432万 | +3.36% | 8.26 | 0.83 |
| 12/19 | 1,898 | 1,900 | 1,886 | 1,886 | -0.42% | 7,400 | 168億2461万 | +3.97% | 8.3 | 0.84 |
| 12/18 | 1,879 | 1,894 | 1,863 | 1,894 | +0.85% | 8,600 | 168億9597万 | +4.58% | 8.33 | 0.84 |
| 12/17 | 1,874 | 1,892 | 1,852 | 1,878 | +0.86% | 8,600 | 167億5324万 | +3.81% | 8.26 | 0.83 |
| 12/16 | 1,866 | 1,892 | 1,852 | 1,862 | -0.21% | 12,700 | 166億1051万 | +3.1% | 8.19 | 0.82 |
| 12/15 | 1,828 | 1,867 | 1,827 | 1,866 | +2.08% | 11,700 | 166億4619万 | +3.44% | 8.21 | 0.83 |
| 12/12 | 1,821 | 1,830 | 1,818 | 1,828 | +0.99% | 7,800 | 163億720万 | +1.44% | 8.04 | 0.81 |
| 12/11 | 1,818 | 1,821 | 1,810 | 1,810 | -0.06% | 7,200 | 161億4663万 | +0.5% | 7.96 | 0.8 |
| 12/10 | 1,815 | 1,816 | 1,809 | 1,811 | +0.17% | 5,100 | 161億5555万 | +0.56% | 7.97 | 0.8 |
| 12/09 | 1,810 | 1,810 | 1,801 | 1,808 | +0.28% | 6,200 | 161億2879万 | +0.39% | 7.96 | 0.8 |
| 12/08 | 1,799 | 1,806 | 1,799 | 1,803 | +0.33% | 8,800 | 160億8418万 | +0.11% | 7.93 | 0.8 |
| 12/05 | 1,805 | 1,805 | 1,795 | 1,797 | -0.11% | 8,300 | 160億3066万 | -0.28% | 7.91 | 0.8 |
| 12/04 | 1,792 | 1,800 | 1,789 | 1,799 | +0.67% | 9,300 | 160億4850万 | -0.28% | 7.92 | 0.8 |
| 12/03 | 1,821 | 1,821 | 1,787 | 1,787 | -0.83% | 23,200 | 159億4145万 | -1.05% | 7.86 | 0.79 |
| 12/02 | 1,820 | 1,820 | 1,802 | 1,802 | -0.55% | 9,200 | 160億7526万 | -0.39% | 7.93 | 0.8 |
| 12/01 | 1,818 | 1,818 | 1,806 | 1,812 | +0.11% | 10,200 | 161億6447万 | +0.17% | 7.97 | 0.8 |
| 11/28 | 1,800 | 1,816 | 1,800 | 1,810 | +0.95% | 6,800 | 161億4663万 | 0% | 7.96 | 0.8 |
| 11/27 | 1,798 | 1,808 | 1,788 | 1,793 | -0.11% | 10,200 | 159億9497万 | -0.94% | 7.89 | 0.79 |
| 11/26 | 1,795 | 1,795 | 1,788 | 1,795 | +0.56% | 6,000 | 160億1281万 | -0.83% | 7.9 | 0.8 |
| 11/25 | 1,798 | 1,798 | 1,784 | 1,785 | +0.17% | 14,400 | 159億2361万 | -1.33% | 7.85 | 0.79 |
| 11/21 | 1,771 | 1,782 | 1,770 | 1,782 | +0.62% | 7,300 | 158億9684万 | -1.49% | 7.84 | 0.79 |
| 11/20 | 1,785 | 1,787 | 1,758 | 1,771 | +0.74% | 20,500 | 157億9872万 | -2.05% | 7.79 | 0.78 |
| 11/19 | 1,782 | 1,792 | 1,751 | 1,758 | -1.9% | 36,000 | 156億8275万 | -2.77% | 7.74 | 0.78 |
| 11/18 | 1,799 | 1,801 | 1,781 | 1,792 | -0.78% | 24,700 | 159億8605万 | -0.83% | 7.89 | 0.79 |
| 11/17 | 1,807 | 1,810 | 1,798 | 1,806 | -0.06% | 11,100 | 161億1094万 | 0% | 7.95 | 0.8 |
| 11/14 | 1,828 | 1,828 | 1,807 | 1,807 | -1.15% | 9,600 | 161億1986万 | -0.17% | 7.95 | 0.8 |
| 11/13 | 1,832 | 1,835 | 1,820 | 1,828 | -0.22% | 4,900 | 163億720万 | +0.77% | 8.04 | 0.81 |
| 11/12 | 1,809 | 1,841 | 1,809 | 1,832 | +1.27% | 10,500 | 163億4288万 | +0.83% | 8.06 | 0.81 |
| 11/11 | 1,810 | 1,810 | 1,801 | 1,809 | -0.06% | 4,400 | 161億3771万 | -0.6% | 7.96 | 0.8 |
| 11/10 | 1,805 | 1,820 | 1,802 | 1,810 | +0.33% | 6,800 | 161億4663万 | -0.82% | 7.96 | 0.8 |
| 11/07 | 1,801 | 1,810 | 1,801 | 1,804 | -0.55% | 5,900 | 160億9310万 | -1.26% | 7.94 | 0.8 |
| 11/06 | 1,805 | 1,818 | 1,802 | 1,814 | +0.78% | 7,300 | 161億8231万 | -0.87% | 7.98 | 0.8 |
| 11/05 | 1,820 | 1,820 | 1,794 | 1,800 | -0.83% | 22,900 | 160億5742万 | -1.91% | 7.92 | 0.8 |
| 11/04 | 1,818 | 1,826 | 1,808 | 1,815 | +0.06% | 9,400 | 161億9123万 | -1.36% | 7.99 | 0.8 |
| 10/31 | 1,827 | 1,831 | 1,813 | 1,814 | -0.87% | 12,800 | 161億8231万 | -1.68% | 7.98 | 0.8 |
| 10/30 | 1,839 | 1,842 | 1,829 | 1,830 | -0.54% | 6,900 | 163億2504万 | -1.08% | 8.05 | 0.81 |
| 10/29 | 1,860 | 1,860 | 1,838 | 1,840 | -1.08% | 10,900 | 164億1425万 | -0.81% | 8.1 | 0.82 |
| 10/28 | 1,882 | 1,882 | 1,851 | 1,860 | +0.11% | 20,100 | 165億9267万 | +0.11% | 8.18 | 0.82 |
| 10/27 | 1,850 | 1,879 | 1,839 | 1,858 | +2.65% | 31,200 | 165億7482万 | -0.11% | 8.18 | 0.82 |
| 10/24 | 1,820 | 1,820 | 1,807 | 1,810 | -0.55% | 12,100 | 161億4663万 | -2.84% | 7.96 | 0.8 |
| 10/23 | 1,816 | 1,821 | 1,807 | 1,820 | +0.22% | 10,900 | 162億3583万 | -2.52% | 8.01 | 0.81 |
| 10/22 | 1,790 | 1,816 | 1,787 | 1,816 | +1.85% | 14,000 | 162億15万 | -2.99% | 7.99 | 0.8 |
| 10/21 | 1,794 | 1,794 | 1,781 | 1,783 | -0.11% | 7,000 | 159億577万 | -5.01% | 7.85 | 0.79 |
| 10/20 | 1,778 | 1,792 | 1,778 | 1,785 | +0.73% | 18,200 | 159億2361万 | -5.2% | 7.85 | 0.79 |
| 10/17 | 1,779 | 1,779 | 1,765 | 1,772 | -0.11% | 15,700 | 158億764万 | -6.24% | 7.8 | 0.78 |
| 10/16 | 1,771 | 1,786 | 1,765 | 1,774 | +0.06% | 12,300 | 158億2548万 | -6.53% | 7.81 | 0.79 |
| 10/15 | 1,755 | 1,779 | 1,752 | 1,773 | +2.19% | 24,200 | 158億1656万 | -6.98% | 7.8 | 0.79 |
| 10/14 | 1,766 | 1,780 | 1,700 | 1,735 | -0.74% | 100,000 | 154億7757万 | -9.35% | 7.63 | 0.77 |
| 10/10 | 1,921 | 1,921 | 1,738 | 1,748 | -8.86% | 124,300 | 155億9354万 | -9.05% | 7.69 | 0.77 |
| 10/09 | 1,922 | 1,939 | 1,913 | 1,918 | +0.63% | 9,900 | 171億1007万 | -0.62% | 8.44 | 0.85 |
| 10/08 | 1,902 | 1,913 | 1,900 | 1,906 | +0.26% | 6,200 | 170億302万 | -1.29% | 8.39 | 0.84 |
| 10/07 | 1,918 | 1,918 | 1,901 | 1,901 | -0.68% | 4,500 | 169億5842万 | -1.66% | 8.36 | 0.84 |
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 2月期 | 1,735 3,470 2/2 | 696 1,392 3/10 1,391 3/9 | 1,949,600 974,800 3/3 | 141億8071万 | 54億5463万 | +23.04% 4/18 | -8.21% 6/24 |
| 2018年 2月期 | 2,385 4,770 1/11 | 1,269 2,537 4/17 | 335,600 167,800 8/30 | 194億9336万 | 103億6785万 | +18.2% 1/4 | -10.33% 3/6 |
| 2019年 2月期 | 2,200 3/1 | 1,410 12/25 | 158,100 6/12 | 179億8130万 | 115億2438万 | +7.28% 7/30 | -18.83% 12/25 |
| 2020年 2月期 | 1,682 2/12 | 1,309 2/28 | 87,700 2/26 | 137億4752万 | 106億9887万 | +6.84% 4/1 | -27.85% 3/13 |
| 2021年 2月期 | 1,820 2/9 | 967 3/13 | 154,500 2/24 | 148億7544万 | 79億360万 | +19.44% 4/16 | -8.74% 3/4 |
| 2022年 2月期 | 1,975 9/17 | 1,532 3/5 | 211,800 7/9 | 161億4230万 | 125億2152万 | +11.81% 9/10 | -12.62% 3/8 |
| 2023年 2月期 | 1,660 6/30 | 1,443 10/13 | 298,100 2/24 | 135億6771万 | 117億9410万 | +4.52% 11/28 | -6.29% 10/13 |
| 2024年 2月期 | 1,761 1/31 | 1,510 4/11 | 201,300 2/27 | 143億9321万 | 123億4171万 | +4.82% 6/23 | -4.91% 3/4 |
| 2025年 2月期 | 1,855 12/16 | 1,450 8/5 | 175,800 10/9 | 165億4806万 | 129億3514万 | +7.16% 12/10 | -10.38% 8/5 |
| 最新 | 1,938 2026/3/6 | 16,800 | 172億8849万 | -3.1% 2,000 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
696円（2016/03/09） - 179%（2.79倍）
1,938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。
