株価チャート
株価
3/6
- 前日 (3/5)
- 2,050
- 始値
- 2,050
- 高値
- 2,050
- 安値
- 1,993
- 終値 -1.37%
- 2,022
- 出来高 -92.55%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +2.07%
1,981 - 株価（25日）
移動平均値 - +2.22%
1,978 - 出来高（5日）
移動平均値 - -81.7%
10,380
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 | 2,050 | 2,050 | 1,993 | 2,022 | -1.37% | 1,900 | 65億6927万 | +2.22% | 7.24 | 0.66 |
| 03/05 | 1,962 | 2,050 | 1,962 | 2,050 | +5.45% | 25,500 | 66億6024万 | +3.74% | 7.34 | 0.67 |
| 03/04 | 1,916 | 1,980 | 1,904 | 1,944 | -0.41% | 6,300 | 63億1586万 | -1.52% | 6.96 | 0.63 |
| 03/03 | 1,938 | 2,050 | 1,870 | 1,952 | +0.77% | 14,000 | 63億4185万 | -1.21% | 6.99 | 0.63 |
| 03/02 | 1,956 | 1,956 | 1,937 | 1,937 | -0.97% | 4,200 | 62億9311万 | -2.07% | 6.94 | 0.63 |
| 02/27 | 1,959 | 1,972 | 1,936 | 1,956 | -0.76% | 3,100 | 63億5484万 | -1.26% | 7.01 | 0.63 |
| 02/26 | 1,940 | 1,971 | 1,932 | 1,971 | +1.6% | 2,900 | 64億358万 | -0.55% | 7.06 | 0.64 |
| 02/25 | 1,929 | 1,962 | 1,929 | 1,940 | +0.57% | 900 | 63億286万 | -2.17% | 6.95 | 0.63 |
| 02/24 | 1,924 | 1,952 | 1,910 | 1,929 | +1.37% | 5,000 | 62億6712万 | -2.87% | 6.91 | 0.63 |
| 02/20 | 1,922 | 1,922 | 1,895 | 1,903 | -1.55% | 3,500 | 61億8265万 | -4.37% | 6.82 | 0.62 |
| 02/19 | 1,898 | 1,960 | 1,895 | 1,933 | +2.06% | 6,300 | 62億8012万 | -3.06% | 6.93 | 0.63 |
| 02/18 | 1,898 | 1,898 | 1,891 | 1,894 | -0.21% | 6,300 | 61億5341万 | -5.16% | 6.79 | 0.61 |
| 02/17 | 1,889 | 1,898 | 1,889 | 1,898 | +0.48% | 6,500 | 61億6641万 | -5.19% | 6.8 | 0.62 |
| 02/16 | 1,905 | 1,930 | 1,850 | 1,889 | -8.96% | 40,900 | 61億3717万 | -5.83% | 6.77 | 0.61 |
| 02/13 | 2,045 | 2,075 | 2,045 | 2,075 | -0.81% | 2,200 | 67億4146万 | +3.23% | 7.43 | 0.67 |
| 02/12 | 2,067 | 2,092 | 2,033 | 2,092 | +2% | 2,400 | 67億9669万 | +4.24% | 7.5 | 0.68 |
| 02/10 | 2,012 | 2,051 | 2,012 | 2,051 | +1.43% | 2,000 | 66億6349万 | +2.4% | 7.35 | 0.67 |
| 02/09 | 2,002 | 2,051 | 2,000 | 2,022 | +1% | 5,300 | 65億6927万 | +1.05% | 7.24 | 0.66 |
| 02/06 | 1,999 | 2,003 | 1,999 | 2,002 | -0.84% | 500 | 65億429万 | +0.1% | 7.17 | 0.65 |
| 02/05 | 2,000 | 2,019 | 2,000 | 2,019 | +1% | 800 | 65億5952万 | +0.95% | 7.23 | 0.66 |
| 02/04 | 1,996 | 2,000 | 1,996 | 1,999 | +0.2% | 900 | 64億9455万 | 0% | 7.16 | 0.65 |
| 02/03 | 1,996 | 1,996 | 1,980 | 1,995 | +0.55% | 500 | 64億8155万 | -0.25% | 7.15 | 0.65 |
| 02/02 | 1,993 | 1,997 | 1,981 | 1,984 | -0.6% | 1,100 | 64億4581万 | -0.85% | 7.11 | 0.64 |
| 01/30 | 1,998 | 1,998 | 1,974 | 1,996 | -0.1% | 700 | 64億8480万 | -0.3% | 7.15 | 0.65 |
| 01/29 | 1,977 | 1,998 | 1,977 | 1,998 | +0.91% | 200 | 64億9130万 | -0.2% | 7.16 | 0.65 |
| 01/28 | 1,999 | 1,999 | 1,980 | 1,980 | -0.4% | 200 | 64億3282万 | -1.1% | 7.09 | 0.64 |
| 01/27 | 1,981 | 1,995 | 1,981 | 1,988 | -0.05% | 1,200 | 64億5881万 | -0.75% | 7.12 | 0.65 |
| 01/26 | 2,002 | 2,002 | 1,977 | 1,989 | -1.34% | 2,000 | 64億6206万 | -0.7% | 7.13 | 0.65 |
| 01/23 | 2,004 | 2,032 | 2,003 | 2,016 | +0.95% | 1,300 | 65億4978万 | +0.6% | 7.22 | 0.65 |
| 01/22 | 2,000 | 2,009 | 1,997 | 1,997 | +0.81% | 400 | 64億8805万 | -0.3% | 7.15 | 0.65 |
| 01/21 | 2,000 | 2,000 | 1,968 | 1,981 | -1.3% | 3,000 | 64億3607万 | -1.1% | 7.1 | 0.64 |
| 01/20 | 2,029 | 2,029 | 2,007 | 2,007 | -0.74% | 500 | 65億2054万 | +0.15% | 7.19 | 0.65 |
| 01/19 | 2,030 | 2,030 | 2,009 | 2,022 | +0.2% | 1,900 | 65億6927万 | +0.95% | 7.24 | 0.66 |
| 01/16 | 2,010 | 2,019 | 1,997 | 2,018 | +0.4% | 1,700 | 65億5628万 | +0.8% | 7.23 | 0.66 |
| 01/15 | 2,015 | 2,015 | 2,000 | 2,010 | -0.25% | 4,100 | 65億3028万 | +0.45% | 7.2 | 0.65 |
| 01/14 | 1,999 | 2,015 | 1,999 | 2,015 | +0.8% | 5,700 | 65億4653万 | +0.65% | 7.22 | 0.65 |
| 01/13 | 1,999 | 2,002 | 1,994 | 1,999 | +0.05% | 2,100 | 64億9455万 | -0.2% | 7.16 | 0.65 |
| 01/09 | 1,997 | 2,000 | 1,993 | 1,998 | -0.05% | 2,200 | 64億9130万 | -0.25% | 7.16 | 0.65 |
| 01/08 | 1,994 | 2,000 | 1,990 | 1,999 | +0.05% | 2,600 | 64億9455万 | -0.2% | 7.16 | 0.65 |
| 01/07 | 1,997 | 1,998 | 1,984 | 1,998 | +0.05% | 1,700 | 64億9130万 | -0.25% | 7.16 | 0.65 |
| 01/06 | 1,988 | 1,998 | 1,984 | 1,997 | +0.6% | 1,400 | 64億8805万 | -0.3% | 7.15 | 0.65 |
| 01/05 | 1,974 | 1,990 | 1,973 | 1,985 | -0.75% | 2,200 | 64億4906万 | -0.8% | 7.11 | 0.64 |
| 2025 | ||||||||||
| 12/30 | 1,982 | 2,001 | 1,980 | 2,000 | +0.1% | 1,400 | 64億9780万 | -0.05% | 7.17 | 0.67 |
| 12/29 | 1,967 | 2,010 | 1,967 | 1,998 | -0.79% | 2,800 | 64億9130万 | -0.1% | 7.16 | 0.66 |
| 12/26 | 2,015 | 2,015 | 2,012 | 2,014 | +0.2% | 8,200 | 65億4328万 | +0.75% | 7.22 | 0.67 |
| 12/25 | 2,015 | 2,015 | 2,010 | 2,010 | -0.25% | 300 | 65億3028万 | +0.65% | 7.2 | 0.67 |
| 12/24 | 2,015 | 2,015 | 2,010 | 2,015 | -0.15% | 700 | 65億4653万 | +0.95% | 7.22 | 0.67 |
| 12/23 | 2,000 | 2,018 | 2,000 | 2,018 | +0.4% | 1,400 | 65億5628万 | +1.15% | 7.23 | 0.67 |
| 12/22 | 2,000 | 2,010 | 2,000 | 2,010 | +1.06% | 2,500 | 65億3028万 | +0.9% | 7.2 | 0.67 |
| 12/19 | 1,990 | 1,998 | 1,989 | 1,989 | -0.45% | 500 | 64億6206万 | +0.25% | 7.13 | 0.66 |
| 12/18 | 2,000 | 2,000 | 1,998 | 1,998 | -0.1% | 400 | 64億9130万 | +1.16% | 7.16 | 0.66 |
| 12/17 | 1,980 | 2,005 | 1,980 | 2,000 | 0% | 2,000 | 64億9780万 | +1.57% | 7.17 | 0.67 |
| 12/16 | 2,000 | 2,000 | 2,000 | 2,000 | -0.2% | 100 | 64億9780万 | +1.94% | 7.17 | 0.67 |
| 12/15 | 2,000 | 2,010 | 2,000 | 2,004 | +0.65% | 1,600 | 65億1079万 | +2.51% | 7.18 | 0.67 |
| 12/12 | 2,004 | 2,004 | 1,976 | 1,991 | -0.45% | 700 | 64億6855万 | +2.21% | 7.13 | 0.66 |
| 12/11 | 1,998 | 2,000 | 1,998 | 2,000 | +0.1% | 800 | 64億9780万 | +2.99% | 7.17 | 0.67 |
| 12/10 | 1,997 | 2,000 | 1,997 | 1,998 | 0% | 1,900 | 64億9130万 | +3.26% | 7.16 | 0.66 |
| 12/09 | 1,965 | 1,998 | 1,958 | 1,998 | +0.4% | 900 | 64億9130万 | +3.58% | 7.16 | 0.66 |
| 12/08 | 2,009 | 2,009 | 1,977 | 1,990 | -1.87% | 2,200 | 64億6531万 | +3.54% | 7.13 | 0.66 |
| 12/05 | 2,039 | 2,039 | 2,028 | 2,028 | -1.02% | 200 | 65億8876万 | +5.85% | 7.27 | 0.67 |
| 12/04 | 1,985 | 2,050 | 1,985 | 2,049 | +2.45% | 3,300 | 66億5699万 | +7.33% | 7.34 | 0.68 |
| 12/03 | 2,000 | 2,005 | 1,997 | 2,000 | +0.55% | 2,400 | 64億9780万 | +5.15% | 7.17 | 0.67 |
| 12/02 | 1,986 | 1,989 | 1,983 | 1,989 | +0.15% | 1,300 | 64億6206万 | +4.91% | 7.13 | 0.66 |
| 12/01 | 1,981 | 1,990 | 1,981 | 1,986 | -0.55% | 1,100 | 64億5231万 | +4.97% | 7.12 | 0.66 |
| 11/28 | 1,963 | 1,998 | 1,963 | 1,997 | +1.73% | 1,300 | 64億8805万 | +6% | 7.15 | 0.66 |
| 11/27 | 1,959 | 1,971 | 1,959 | 1,963 | -0.86% | 2,100 | 63億7759万 | +4.58% | 7.03 | 0.65 |
| 11/26 | 1,985 | 1,985 | 1,958 | 1,980 | -0.25% | 1,200 | 64億3282万 | +5.77% | 7.09 | 0.66 |
| 11/25 | 1,974 | 2,009 | 1,974 | 1,985 | +0.56% | 4,500 | 64億4906万 | +6.43% | 7.11 | 0.66 |
| 11/21 | 1,960 | 1,974 | 1,956 | 1,974 | +0.56% | 1,400 | 64億1332万 | +6.36% | 7.07 | 0.66 |
| 11/20 | 1,967 | 1,975 | 1,958 | 1,963 | -0.15% | 2,400 | 63億7759万 | +6.17% | 7.03 | 0.65 |
| 11/19 | 1,971 | 1,971 | 1,901 | 1,966 | -1.06% | 5,700 | 63億8733万 | +6.73% | 7.04 | 0.65 |
| 11/18 | 1,958 | 1,988 | 1,940 | 1,987 | +1.48% | 8,200 | 64億5556万 | +8.17% | 7.12 | 0.66 |
| 11/17 | 1,965 | 2,011 | 1,906 | 1,958 | +8.24% | 22,800 | 63億6134万 | +6.99% | 7.02 | 0.65 |
| 11/14 | 1,773 | 1,809 | 1,773 | 1,809 | +2.03% | 1,300 | 58億7726万 | -0.93% | 6.48 | 0.6 |
| 11/13 | 1,820 | 1,827 | 1,750 | 1,773 | -3.27% | 6,600 | 57億6029万 | -2.96% | 6.35 | 0.59 |
| 11/12 | 1,818 | 1,838 | 1,803 | 1,833 | -0.22% | 1,000 | 59億5523万 | +0.11% | 6.57 | 0.61 |
| 11/11 | 1,816 | 1,837 | 1,815 | 1,837 | +1.32% | 800 | 59億6822万 | +0.38% | 6.58 | 0.61 |
| 11/10 | 1,849 | 1,849 | 1,813 | 1,813 | -1.31% | 900 | 58億9025万 | -0.87% | 6.5 | 0.6 |
| 11/07 | 1,824 | 1,837 | 1,815 | 1,837 | +0.16% | 1,400 | 59億6822万 | +0.38% | 6.58 | 0.61 |
| 11/06 | 1,850 | 1,850 | 1,834 | 1,834 | +0.05% | 500 | 59億5848万 | +0.16% | 6.57 | 0.61 |
| 11/05 | 1,835 | 1,864 | 1,833 | 1,833 | -0.92% | 1,200 | 59億5523万 | -0.05% | 6.57 | 0.61 |
| 11/04 | 1,850 | 1,850 | 1,849 | 1,850 | +1.65% | 800 | 60億1046万 | +0.82% | 6.63 | 0.62 |
| 10/31 | 1,864 | 1,864 | 1,820 | 1,820 | -1.36% | 1,500 | 59億1299万 | -0.87% | 6.52 | 0.61 |
| 10/30 | 1,840 | 1,868 | 1,840 | 1,845 | +0.27% | 900 | 59億9422万 | +0.38% | 6.61 | 0.61 |
| 10/29 | 1,874 | 1,874 | 1,840 | 1,840 | -1.71% | 1,400 | 59億7797万 | +0.11% | 6.59 | 0.61 |
| 10/28 | 1,874 | 1,887 | 1,865 | 1,872 | +0.21% | 1,100 | 60億8194万 | +1.85% | 6.71 | 0.62 |
| 10/27 | 1,897 | 1,897 | 1,861 | 1,868 | +0.16% | 18,500 | 60億6894万 | +1.69% | 6.69 | 0.62 |
| 10/24 | 1,830 | 1,868 | 1,800 | 1,865 | +3.04% | 2,400 | 60億5919万 | +1.52% | 6.68 | 0.62 |
| 10/23 | 1,834 | 1,834 | 1,800 | 1,810 | -0.6% | 5,000 | 58億8050万 | -1.47% | 6.48 | 0.6 |
| 10/22 | 1,825 | 1,866 | 1,805 | 1,821 | -0.22% | 6,500 | 59億1624万 | -0.87% | 6.52 | 0.61 |
| 10/21 | 1,826 | 1,826 | 1,811 | 1,825 | +0.61% | 1,400 | 59億2924万 | -0.71% | 6.54 | 0.61 |
| 10/20 | 1,767 | 1,817 | 1,767 | 1,814 | +3.66% | 4,300 | 58億9350万 | -1.41% | 6.5 | 0.6 |
| 10/17 | 1,808 | 1,808 | 1,750 | 1,750 | -2.89% | 5,100 | 56億8557万 | -4.94% | 6.27 | 0.58 |
| 10/16 | 1,800 | 1,808 | 1,800 | 1,802 | +0.11% | 400 | 58億5451万 | -2.33% | 6.46 | 0.6 |
| 10/15 | 1,800 | 1,816 | 1,750 | 1,800 | -0.94% | 8,100 | 58億4802万 | -2.49% | 6.45 | 0.6 |
| 10/14 | 1,817 | 1,817 | 1,817 | 1,817 | 0% | 100 | 59億325万 | -1.62% | 6.51 | 0.6 |
| 10/10 | 1,820 | 1,820 | 1,817 | 1,817 | -2.31% | 300 | 59億325万 | -1.62% | 6.51 | 0.6 |
| 10/08 | 1,832 | 1,866 | 1,820 | 1,860 | +0.59% | 2,500 | 60億4295万 | +0.7% | 6.66 | 0.62 |
| 10/07 | 1,856 | 1,856 | 1,849 | 1,849 | -0.38% | 400 | 60億721万 | +0.22% | 6.62 | 0.62 |
| 10/06 | 1,866 | 1,866 | 1,813 | 1,856 | +1.59% | 3,700 | 60億2995万 | +0.6% | 6.65 | 0.62 |
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 | |
| 2016年 6月期 | 2,676 7/14 | 660 2/15 | 3,342,000 7/14 | 85億3617万 | 21億4427万 | +20.19% 6/10 | -37.32% 8/25 |
| 2017年 6月期 | 1,888 6/16 | 685 8/26 | 404,600 9/28 | 61億3392万 | 22億2549万 | +22.24% 5/30 | -11.11% 4/12 |
| 2018年 6月期 | 1,760 7/11 | 1,012 2/14 | 109,900 9/1 | 57億1806万 | 32億8788万 | +17.06% 8/3 | -20.91% 8/21 |
| 2019年 6月期 | 2,045 11/26 | 1,122 7/25 | 181,600 11/14 | 66億4400万 | 36億4526万 | +32.05% 11/21 | -22.04% 12/25 |
| 2020年 6月期 | 1,385 11/12 | 750 3/13 | 125,800 6/22 | 44億9972万 | 24億3667万 | +18.83% 5/27 | -29.26% 3/13 |
| 2021年 6月期 | 1,342 6/18 | 861 8/3 | 42,600 6/18 | 43億6002万 | 27億9730万 | +19.81% 3/22 | -7.18% 9/24 |
| 2022年 6月期 | 1,675 11/18 | 1,171 8/13 | 50,900 11/15 | 54億4190万 | 38億446万 | +20.69% 11/18 | -11.35% 3/9 |
| 2023年 6月期 | 2,175 6/27 | 1,132 10/14 | 121,100 2/15 | 70億6635万 | 36億7775万 | +16.67% 2/15 | -9.93% 8/24 8/23 |
| 2024年 6月期 | 2,082 7/25 | 1,783 2/15 | 31,700 2/15 | 67億6420万 | 57億9278万 | +3.69% 4/2 | -8.68% 2/15 |
| 2025年 6月期 | 1,890 3/26 | 1,299 8/5 | 221,500 5/16 | 61億4042万 | 42億2032万 | +16.7% 2/17 | -25.75% 8/5 |
| 最新 | 2,022 2026/3/6 | 1,900 | 65億6927万 | +2.22% 1,978 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
660円（2016/02/15） - 206%（3.06倍）
2,022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。
